SPX270115C07575000
SPX Jan 15 2027 7575.00 Call
optionOPRA
InactiveOct 14, 2026
373.40USD+4.749%(+16.93)2Vol1,668OI
SPX270115C07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 371.00 | 373.40 | 371.00 | 373.40 | +4.749% | 2 | 1,671 | 0.000% |
| 2026-09-29 | 356.87 | 356.87 | 356.47 | 356.47 | +1.529% | 2 | 1,671 | +4.749% |
| 2026-09-18 | 350.70 | 351.10 | 350.70 | 351.10 | +19.932% | 2 | 1,671 | +6.351% |
| 2026-09-16 | 298.18 | 298.18 | 292.75 | 292.75 | -9.505% | 21 | 1,672 | +27.549% |
| 2026-09-15 | 323.71 | 323.71 | 323.50 | 323.50 | -8.878% | 3 | 1,671 | +15.425% |
| 2026-09-14 | 360.00 | 360.00 | 355.02 | 355.02 | -7.058% | 29 | 1,665 | +5.177% |
| 2026-09-11 | 381.98 | 381.98 | 381.98 | 381.98 | +12.064% | 6 | 1,665 | -2.246% |
| 2026-09-10 | 345.14 | 345.50 | 338.96 | 340.86 | -6.790% | 30 | 1,663 | +9.546% |
| 2026-09-09 | 365.69 | 365.69 | 365.69 | 365.69 | -7.467% | 6 | 1,663 | +2.108% |
| 2026-09-08 | 395.34 | 395.34 | 395.20 | 395.20 | -5.905% | 6 | 1,660 | -5.516% |
| 2026-09-04 | 429.40 | 429.40 | 409.62 | 420.00 | -6.288% | 18 | 1,661 | -11.095% |
| 2026-09-03 | 433.42 | 449.48 | 433.42 | 448.18 | +12.185% | 48 | 1,665 | -16.685% |
| 2026-08-31 | 402.30 | 402.30 | 399.44 | 399.50 | -3.269% | 6 | 1,668 | -6.533% |
| 2026-08-25 | 421.97 | 421.97 | 413.00 | 413.00 | -2.005% | 21 | 1,669 | -9.588% |
| 2026-08-21 | 422.92 | 422.92 | 421.45 | 421.45 | +2.051% | 4 | 1,671 | -11.401% |
| 2026-08-20 | 414.00 | 414.00 | 412.98 | 412.98 | -8.145% | 2 | 1,671 | -9.584% |
| 2026-08-19 | 449.90 | 449.90 | 449.60 | 449.60 | -12.109% | 5 | 1,666 | -16.948% |
| 2026-08-17 | 511.54 | 511.54 | 511.54 | 511.54 | -0.234% | 3 | 1,660 | -27.005% |
| 2026-08-14 | 517.64 | 517.64 | 512.74 | 512.74 | -0.718% | 18 | 1,663 | -27.176% |
| 2026-08-13 | 504.93 | 544.07 | 504.93 | 516.45 | +4.361% | 80 | 1,664 | -27.699% |
| 2026-08-12 | 494.87 | 494.87 | 494.87 | 494.87 | +3.283% | 49 | 1,656 | -24.546% |
| 2026-08-11 | 504.57 | 507.59 | 479.14 | 479.14 | -5.004% | 13 | 1,655 | -22.069% |
| 2026-08-10 | 508.60 | 508.60 | 500.59 | 504.38 | +2.143% | 40 | 1,655 | -25.969% |
| 2026-08-07 | 493.80 | 493.80 | 493.80 | 493.80 | -1.248% | 2 | 1,657 | -24.382% |
| 2026-08-05 | 542.32 | 542.32 | 500.04 | 500.04 | -0.341% | 12 | 1,651 | -25.326% |
| 2026-08-04 | 449.38 | 501.75 | 449.38 | 501.75 | +28.677% | 17 | 1,649 | -25.580% |
| 2026-08-03 | 375.01 | 391.23 | 375.01 | 389.93 | +27.553% | 102 | 1,648 | -4.239% |
| 2026-07-31 | 305.70 | 305.70 | 305.70 | 305.70 | +2.097% | 101 | 1,695 | +22.146% |
| 2026-07-30 | 275.79 | 301.10 | 275.79 | 299.42 | -3.266% | 21 | 1,693 | +24.708% |
| 2026-07-29 | 303.99 | 309.53 | 266.16 | 309.53 | -0.280% | 360 | 1,581 | +20.635% |
| 2026-07-28 | 290.03 | 320.62 | 290.03 | 310.40 | +4.653% | 13 | 1,585 | +20.296% |
| 2026-07-27 | 300.80 | 308.30 | 296.60 | 296.60 | -3.951% | 11 | 1,595 | +25.893% |
| 2026-07-24 | 312.70 | 319.50 | 308.80 | 308.80 | +0.292% | 27 | 1,570 | +20.920% |
| 2026-07-23 | 312.50 | 315.90 | 307.90 | 307.90 | -17.176% | 16 | 1,562 | +21.273% |
| 2026-07-17 | 350.87 | 371.75 | 350.87 | 371.75 | -8.233% | 2 | 1,562 | +0.444% |
| 2026-07-16 | 405.00 | 405.30 | 405.00 | 405.10 | -2.503% | 41 | 1,539 | -7.825% |
| 2026-07-15 | 415.50 | 415.50 | 415.50 | 415.50 | +13.246% | 1 | 1,539 | -10.132% |
| 2026-07-08 | 366.90 | 366.90 | 366.90 | 366.90 | -10.686% | 3 | 1,536 | +1.772% |
| 2026-07-06 | 410.80 | 410.80 | 410.80 | 410.80 | +3.607% | 3 | 1,539 | -9.104% |
| 2026-06-30 | 397.00 | 397.00 | 396.50 | 396.50 | +17.621% | 8 | 1,441 | -5.826% |
| 2026-06-25 | 337.10 | 337.10 | 337.10 | 337.10 | +1.140% | 2 | 1,442 | +10.768% |
| 2026-06-24 | 333.40 | 333.90 | 332.30 | 333.30 | -5.954% | 8 | 1,442 | +12.031% |
| 2026-06-23 | 354.40 | 354.40 | 354.40 | 354.40 | -13.180% | 1 | 1,443 | +5.361% |
| 2026-06-22 | 408.20 | 408.20 | 408.20 | 408.20 | -2.578% | 1 | 1,437 | -8.525% |
| 2026-06-18 | 410.00 | 426.25 | 410.00 | 419.00 | -7.892% | 46 | 1,419 | -10.883% |
| 2026-06-16 | 454.90 | 454.90 | 454.90 | 454.90 | -5.031% | 2 | 1,421 | -17.916% |
| 2026-06-15 | 472.60 | 479.00 | 472.60 | 479.00 | +23.212% | 7 | 1,414 | -22.046% |
| 2026-06-12 | 389.04 | 389.04 | 388.76 | 388.76 | +3.891% | 12 | 1,408 | -3.951% |
| 2026-06-11 | 330.37 | 374.20 | 329.18 | 374.20 | +7.622% | 60 | 1,378 | -0.214% |
| 2026-06-10 | 347.70 | 347.70 | 347.70 | 347.70 | +1.282% | 1 | 1,363 | +7.391% |
| 2026-06-09 | 343.30 | 343.30 | 343.30 | 343.30 | -12.580% | 15 | 1,378 | +8.768% |
| 2026-06-08 | 392.70 | 392.70 | 392.70 | 392.70 | +5.248% | 2 | 1,376 | -4.915% |
| 2026-06-05 | 470.40 | 470.40 | 373.12 | 373.12 | -23.677% | 135 | 1,377 | +0.075% |
| 2026-06-03 | 488.87 | 488.87 | 488.87 | 488.87 | -4.306% | 2 | 1,377 | -23.620% |
| 2026-06-01 | 510.87 | 510.87 | 510.87 | 510.87 | +9.300% | 2 | 1,377 | -26.909% |
| 2026-05-27 | 465.21 | 467.40 | 465.21 | 467.40 | -0.043% | 5 | 1,378 | -20.111% |
| 2026-05-26 | 478.72 | 478.72 | 457.80 | 467.60 | +17.299% | 42 | 1,409 | -20.145% |
| 2026-05-21 | 399.74 | 399.74 | 398.64 | 398.64 | -4.058% | 20 | 866 | -6.332% |
| 2026-05-20 | 393.20 | 415.50 | 393.20 | 415.50 | +11.514% | 576 | 865 | -10.132% |
| 2026-05-19 | 393.10 | 395.50 | 372.60 | 372.60 | -15.029% | 45 | 849 | +0.215% |
| 2026-05-15 | 438.82 | 438.97 | 425.00 | 438.50 | -8.876% | 132 | 914 | -14.846% |
| 2026-05-14 | 471.90 | 490.60 | 471.90 | 481.21 | +6.845% | 103 | 853 | -22.404% |
| 2026-05-13 | 416.23 | 452.98 | 415.41 | 450.38 | +7.223% | 50 | 863 | -17.092% |
| 2026-05-11 | 425.50 | 428.94 | 420.04 | 420.04 | +2.399% | 42 | 862 | -11.104% |
| 2026-05-08 | 405.30 | 410.20 | 405.30 | 410.20 | +11.498% | 7 | 860 | -8.971% |
| 2026-05-07 | 367.90 | 367.90 | 367.90 | 367.90 | -4.650% | 101 | 860 | +1.495% |
| 2026-05-06 | 385.84 | 385.84 | 385.84 | 385.84 | +22.450% | 6 | 854 | -3.224% |
| 2026-05-01 | 315.10 | 315.10 | 315.10 | 315.10 | +20.221% | 1 | 854 | +18.502% |
| 2026-04-29 | 265.10 | 265.10 | 255.36 | 262.10 | -1.318% | 13 | 854 | +42.465% |
| 2026-04-28 | 258.87 | 265.60 | 258.87 | 265.60 | -7.970% | 3 | 858 | +40.587% |
| 2026-04-27 | 279.20 | 288.60 | 279.20 | 288.60 | +5.792% | 32 | 858 | +29.383% |
| 2026-04-23 | 272.80 | 272.80 | 272.80 | 272.80 | +12.033% | 1 | 833 | +36.877% |
| 2026-04-21 | 251.40 | 252.60 | 243.50 | 243.50 | -5.031% | 149 | 710 | +53.347% |
| 2026-04-20 | 254.70 | 257.40 | 254.64 | 256.40 | -2.264% | 124 | 710 | +45.632% |
| 2026-04-17 | 251.74 | 272.42 | 251.57 | 262.34 | +48.964% | 174 | 665 | +42.334% |
| 2026-04-14 | 165.14 | 176.37 | 165.14 | 176.11 | +20.557% | 8 | 733 | +112.027% |
| 2026-04-13 | 146.08 | 146.08 | 146.08 | 146.08 | +5.618% | 6 | 726 | +155.613% |
| 2026-04-10 | 138.99 | 144.06 | 138.31 | 138.31 | +9.172% | 51 | 732 | +169.973% |
| 2026-04-08 | 129.36 | 129.36 | 126.69 | 126.69 | +35.555% | 124 | 735 | +194.735% |
| 2026-04-07 | 96.68 | 96.68 | 93.46 | 93.46 | +27.747% | 8 | 667 | +299.529% |
| 2026-03-30 | 72.97 | 73.16 | 72.97 | 73.16 | -4.740% | 62 | 643 | +410.388% |
| 2026-03-27 | 78.70 | 78.70 | 76.80 | 76.80 | -14.286% | 6 | 664 | +386.198% |
| 2026-03-26 | 100.57 | 100.67 | 89.60 | 89.60 | -16.821% | 3 | 664 | +316.741% |
| 2026-03-24 | 107.72 | 107.72 | 107.72 | 107.72 | -12.352% | 6 | 665 | +246.639% |
| 2026-03-23 | 122.20 | 122.90 | 122.20 | 122.90 | +12.033% | 65 | 665 | +203.824% |
| 2026-03-20 | 107.33 | 109.70 | 107.33 | 109.70 | -22.741% | 4 | 719 | +240.383% |
| 2026-03-16 | 142.05 | 142.05 | 141.99 | 141.99 | -20.751% | 4 | 761 | +162.976% |
| 2026-03-10 | 179.39 | 179.39 | 179.17 | 179.17 | +4.351% | 12 | 849 | +108.405% |
| 2026-03-05 | 172.80 | 172.80 | 171.70 | 171.70 | -9.674% | 4 | 849 | +117.472% |
| 2026-03-04 | 190.09 | 190.09 | 190.09 | 190.09 | +1.647% | 3 | 844 | +96.433% |
| 2026-02-27 | 191.10 | 191.10 | 187.01 | 187.01 | -0.985% | 9 | 755 | +99.668% |
| 2026-02-23 | 187.40 | 188.87 | 187.40 | 188.87 | -11.702% | 6 | 755 | +97.702% |
| 2026-02-04 | 225.52 | 225.52 | 213.40 | 213.90 | -15.186% | 5 | 755 | +74.568% |
| 2026-02-02 | 252.20 | 252.20 | 252.20 | 252.20 | +8.055% | 3 | 754 | +48.057% |
| 2026-01-29 | 233.40 | 233.40 | 233.40 | 233.40 | -8.219% | 62 | 754 | +59.983% |
| 2026-01-28 | 253.80 | 254.30 | 253.80 | 254.30 | -0.431% | 2 | 694 | +46.834% |
| 2026-01-27 | 255.40 | 255.40 | 255.40 | 255.40 | +14.125% | 1 | 694 | +46.202% |
| 2026-01-23 | 221.37 | 223.79 | 221.03 | 223.79 | +7.726% | 249 | 694 | +66.853% |
| 2026-01-20 | 207.74 | 207.74 | 207.74 | 207.74 | -15.260% | 70 | 439 | +79.744% |
| 2026-01-16 | 245.15 | 245.15 | 245.15 | 245.15 | +1.051% | 85 | 284 | +52.315% |
| 2026-01-15 | 242.60 | 242.60 | 242.60 | 242.60 | +5.405% | 3 | 284 | +53.916% |
| 2026-01-14 | 230.06 | 230.16 | 230.06 | 230.16 | -6.754% | 100 | 205 | +62.235% |
| 2026-01-13 | 246.86 | 246.86 | 246.83 | 246.83 | +1.966% | 34 | 180 | +51.278% |
| 2026-01-09 | 242.42 | 242.42 | 242.07 | 242.07 | +1.838% | 2 | 150 | +54.253% |
| 2026-01-08 | 234.80 | 237.70 | 234.11 | 237.70 | +2.325% | 38 | 150 | +57.089% |
| 2025-12-23 | 232.32 | 232.32 | 232.30 | 232.30 | -8.182% | 4 | 150 | +60.740% |
| 2025-12-04 | 253.70 | 253.70 | 253.00 | 253.00 | +28.199% | 20 | 150 | +47.589% |
| 2025-11-18 | 208.52 | 208.52 | 196.83 | 197.35 | -32.229% | 20 | 130 | +89.207% |
| 2025-11-03 | 291.20 | 291.20 | 291.20 | 291.20 | -4.211% | 1 | 131 | +28.228% |
| 2025-10-28 | 295.50 | 304.00 | 294.70 | 304.00 | +10.998% | 70 | 131 | +22.829% |
| 2025-10-27 | 273.86 | 273.88 | 273.86 | 273.88 | +39.870% | 2 | 61 | +36.337% |
| 2025-09-24 | 195.87 | 195.87 | 195.81 | 195.81 | +2.518% | 60 | 61 | +90.695% |
| 2025-09-19 | 191.00 | 191.00 | 191.00 | 191.00 | 0.000% | 1 | 1 | +95.497% |