SPX270115C07625000
SPX Jan 15 2027 7625.00 Call
optionOPRA
EODOct 26, 2026
283.50USD+3.279%(+9.00)8Vol909OI
SPX270115C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 269.70 | 285.10 | 269.30 | 283.50 | +3.279% | 8 | 906 | 0.000% |
| 2026-10-23 | 266.20 | 274.50 | 266.20 | 274.50 | -12.910% | 101 | 805 | +3.279% |
| 2026-10-21 | 315.19 | 315.19 | 315.19 | 315.19 | -4.604% | 5 | 810 | -10.054% |
| 2026-10-20 | 330.40 | 330.40 | 330.40 | 330.40 | +11.471% | 2 | 812 | -14.195% |
| 2026-10-16 | 302.93 | 302.93 | 296.20 | 296.40 | -1.806% | 7 | 813 | -4.352% |
| 2026-10-15 | 301.85 | 301.85 | 301.85 | 301.85 | -20.019% | 9 | 804 | -6.079% |
| 2026-10-08 | 376.10 | 377.40 | 376.10 | 377.40 | -1.411% | 2 | 803 | -24.881% |
| 2026-10-07 | 382.80 | 382.80 | 382.80 | 382.80 | -6.990% | 6 | 809 | -25.940% |
| 2026-10-06 | 414.32 | 414.34 | 411.57 | 411.57 | +17.878% | 3 | 809 | -31.117% |
| 2026-10-02 | 360.20 | 360.20 | 348.34 | 349.15 | +1.600% | 4 | 811 | -18.803% |
| 2026-09-24 | 343.65 | 343.65 | 343.65 | 343.65 | -1.786% | 1 | 810 | -17.503% |
| 2026-09-23 | 350.25 | 350.25 | 349.90 | 349.90 | -12.310% | 2 | 809 | -18.977% |
| 2026-09-22 | 399.02 | 399.02 | 399.02 | 399.02 | +29.103% | 11 | 818 | -28.951% |
| 2026-09-18 | 308.84 | 309.07 | 308.84 | 309.07 | -1.773% | 4 | 814 | -8.273% |
| 2026-09-17 | 314.65 | 314.65 | 314.65 | 314.65 | +24.451% | 1 | 815 | -9.900% |
| 2026-09-16 | 312.00 | 312.00 | 252.83 | 252.83 | -17.457% | 12 | 815 | +12.131% |
| 2026-09-15 | 304.70 | 306.30 | 304.70 | 306.30 | -4.843% | 2 | 815 | -7.444% |
| 2026-09-14 | 321.89 | 321.89 | 321.89 | 321.89 | -8.400% | 5 | 815 | -11.926% |
| 2026-09-11 | 351.41 | 351.41 | 351.41 | 351.41 | +4.742% | 5 | 815 | -19.325% |
| 2026-09-09 | 334.40 | 336.30 | 334.40 | 335.50 | -12.712% | 22 | 795 | -15.499% |
| 2026-09-04 | 392.13 | 392.13 | 373.84 | 384.36 | -6.903% | 14 | 790 | -26.241% |
| 2026-09-03 | 373.40 | 412.86 | 373.40 | 412.86 | +14.025% | 38 | 792 | -31.333% |
| 2026-08-31 | 368.07 | 368.07 | 362.08 | 362.08 | -13.347% | 12 | 795 | -21.702% |
| 2026-08-27 | 402.35 | 417.85 | 402.35 | 417.85 | +10.163% | 3 | 794 | -32.153% |
| 2026-08-21 | 379.30 | 379.30 | 379.30 | 379.30 | -10.235% | 2 | 792 | -25.257% |
| 2026-08-19 | 425.50 | 426.49 | 422.55 | 422.55 | -14.274% | 5 | 792 | -32.907% |
| 2026-08-14 | 492.91 | 492.91 | 492.91 | 492.91 | +0.668% | 1 | 792 | -42.484% |
| 2026-08-13 | 478.60 | 489.64 | 478.60 | 489.64 | +7.448% | 2 | 791 | -42.100% |
| 2026-08-12 | 455.70 | 455.70 | 455.70 | 455.70 | +1.832% | 11 | 801 | -37.788% |
| 2026-08-11 | 451.45 | 451.45 | 447.50 | 447.50 | -3.362% | 2 | 801 | -36.648% |
| 2026-08-10 | 463.07 | 463.07 | 463.07 | 463.07 | +0.711% | 1 | 801 | -38.778% |
| 2026-08-07 | 472.20 | 472.20 | 459.80 | 459.80 | +3.813% | 3 | 803 | -38.343% |
| 2026-08-06 | 437.60 | 442.91 | 437.60 | 442.91 | -4.283% | 4 | 803 | -35.992% |
| 2026-08-05 | 469.50 | 469.50 | 462.73 | 462.73 | -3.336% | 2 | 803 | -38.733% |
| 2026-08-04 | 437.94 | 478.70 | 437.94 | 478.70 | +30.372% | 7 | 806 | -40.777% |
| 2026-08-03 | 371.42 | 371.42 | 367.18 | 367.18 | +35.711% | 3 | 806 | -22.790% |
| 2026-07-30 | 254.85 | 270.56 | 254.85 | 270.56 | +7.922% | 17 | 796 | +4.783% |
| 2026-07-29 | 251.00 | 251.00 | 250.70 | 250.70 | -6.420% | 3 | 798 | +13.083% |
| 2026-07-27 | 272.80 | 279.39 | 267.90 | 267.90 | -4.150% | 6 | 802 | +5.823% |
| 2026-07-23 | 303.10 | 304.40 | 279.50 | 279.50 | -17.396% | 25 | 778 | +1.431% |
| 2026-07-21 | 326.40 | 338.36 | 319.50 | 338.36 | +3.417% | 7 | 738 | -16.214% |
| 2026-07-20 | 327.42 | 327.42 | 327.18 | 327.18 | +0.795% | 3 | 738 | -13.350% |
| 2026-07-17 | 320.02 | 341.20 | 320.02 | 324.60 | -14.812% | 104 | 684 | -12.662% |
| 2026-07-16 | 381.15 | 381.15 | 381.04 | 381.04 | +2.134% | 154 | 561 | -25.598% |
| 2026-07-15 | 380.77 | 380.77 | 373.08 | 373.08 | +3.175% | 2 | 561 | -24.011% |
| 2026-07-13 | 361.60 | 361.60 | 361.60 | 361.60 | +6.219% | 1 | 560 | -21.598% |
| 2026-07-08 | 330.40 | 340.43 | 330.40 | 340.43 | -4.250% | 5 | 557 | -16.723% |
| 2026-07-02 | 355.54 | 355.54 | 355.54 | 355.54 | -2.712% | 1 | 557 | -20.262% |
| 2026-07-01 | 362.72 | 365.45 | 362.72 | 365.45 | +6.688% | 2 | 557 | -22.424% |
| 2026-06-30 | 340.07 | 342.54 | 340.07 | 342.54 | +1.765% | 2 | 557 | -17.236% |
| 2026-06-29 | 314.15 | 336.60 | 314.15 | 336.60 | +8.932% | 6 | 554 | -15.775% |
| 2026-06-24 | 313.05 | 313.05 | 305.75 | 309.00 | -5.354% | 10 | 555 | -8.252% |
| 2026-06-23 | 338.00 | 338.00 | 326.48 | 326.48 | -9.281% | 2 | 555 | -13.165% |
| 2026-06-17 | 405.20 | 405.20 | 359.88 | 359.88 | -1.726% | 7 | 560 | -21.224% |
| 2026-06-12 | 358.70 | 366.20 | 358.70 | 366.20 | +19.206% | 4 | 562 | -22.583% |
| 2026-06-09 | 319.17 | 319.17 | 307.20 | 307.20 | -15.882% | 2 | 561 | -7.715% |
| 2026-06-05 | 420.99 | 420.99 | 357.70 | 365.20 | -24.717% | 15 | 552 | -22.371% |
| 2026-06-02 | 485.10 | 485.10 | 485.10 | 485.10 | +0.068% | 110 | 411 | -41.558% |
| 2026-06-01 | 468.40 | 486.10 | 467.40 | 484.77 | +4.386% | 30 | 425 | -41.519% |
| 2026-05-29 | 468.80 | 470.50 | 461.60 | 464.40 | +0.389% | 31 | 441 | -38.953% |
| 2026-05-28 | 459.20 | 465.10 | 458.40 | 462.60 | +5.834% | 34 | 451 | -38.716% |
| 2026-05-26 | 444.40 | 444.40 | 429.10 | 437.10 | +19.786% | 31 | 468 | -35.141% |
| 2026-05-20 | 350.17 | 364.90 | 348.70 | 364.90 | +5.737% | 3 | 467 | -22.307% |
| 2026-05-19 | 365.20 | 367.10 | 345.10 | 345.10 | -8.498% | 17 | 461 | -17.850% |
| 2026-05-18 | 388.98 | 389.27 | 377.15 | 377.15 | -3.146% | 10 | 466 | -24.831% |
| 2026-05-15 | 409.40 | 409.40 | 389.40 | 389.40 | -13.467% | 4 | 465 | -27.196% |
| 2026-05-14 | 448.13 | 450.00 | 448.13 | 450.00 | +15.979% | 2 | 465 | -37.000% |
| 2026-05-12 | 355.50 | 388.00 | 355.50 | 388.00 | -3.242% | 2 | 465 | -26.933% |
| 2026-05-11 | 401.00 | 401.00 | 401.00 | 401.00 | +6.338% | 1 | 464 | -29.302% |
| 2026-05-08 | 377.10 | 377.10 | 377.10 | 377.10 | +4.934% | 2 | 464 | -24.821% |
| 2026-05-07 | 359.37 | 359.37 | 359.37 | 359.37 | +5.719% | 20 | 484 | -21.112% |
| 2026-05-06 | 328.67 | 345.07 | 328.67 | 339.93 | +17.460% | 30 | 502 | -16.600% |
| 2026-05-01 | 295.00 | 295.00 | 289.40 | 289.40 | +20.338% | 2 | 502 | -2.039% |
| 2026-04-29 | 240.49 | 240.49 | 240.49 | 240.49 | -8.767% | 1 | 502 | +17.884% |
| 2026-04-27 | 254.60 | 264.80 | 254.60 | 263.60 | +3.645% | 57 | 502 | +7.549% |
| 2026-04-24 | 245.60 | 254.33 | 245.60 | 254.33 | +10.195% | 2 | 470 | +11.469% |
| 2026-04-23 | 241.69 | 248.60 | 213.80 | 230.80 | -4.478% | 95 | 470 | +22.834% |
| 2026-04-22 | 241.62 | 241.62 | 241.62 | 241.62 | +4.349% | 1 | 399 | +17.333% |
| 2026-04-20 | 230.89 | 231.55 | 230.59 | 231.55 | -2.873% | 9 | 398 | +22.436% |
| 2026-04-17 | 243.37 | 243.37 | 238.40 | 238.40 | +19.865% | 3 | 396 | +18.918% |
| 2026-04-16 | 198.89 | 198.89 | 198.89 | 198.89 | +2.658% | 20 | 396 | +42.541% |
| 2026-04-15 | 170.83 | 194.91 | 170.83 | 193.74 | +20.261% | 86 | 380 | +46.330% |
| 2026-04-14 | 147.43 | 161.21 | 147.09 | 161.10 | +29.794% | 126 | 391 | +75.978% |
| 2026-04-13 | 123.79 | 124.12 | 123.79 | 124.12 | -0.878% | 2 | 392 | +128.408% |
| 2026-04-09 | 125.56 | 125.56 | 125.22 | 125.22 | +11.356% | 2 | 391 | +126.402% |
| 2026-04-08 | 116.63 | 116.78 | 112.45 | 112.45 | +35.941% | 60 | 391 | +152.112% |
| 2026-04-02 | 82.53 | 82.72 | 82.53 | 82.72 | +19.884% | 4 | 349 | +242.722% |
| 2026-03-27 | 69.10 | 69.10 | 69.00 | 69.00 | -33.462% | 2 | 349 | +310.870% |
| 2026-03-23 | 107.40 | 107.40 | 103.70 | 103.70 | +14.967% | 5 | 347 | +173.385% |
| 2026-03-20 | 95.53 | 95.57 | 90.20 | 90.20 | -13.069% | 3 | 345 | +214.302% |
| 2026-03-19 | 106.55 | 106.55 | 103.76 | 103.76 | -32.448% | 24 | 343 | +173.227% |
| 2026-03-10 | 154.30 | 154.30 | 153.60 | 153.60 | -1.018% | 3 | 333 | +84.570% |
| 2026-03-05 | 166.25 | 166.33 | 154.81 | 155.18 | -9.108% | 25 | 334 | +82.691% |
| 2026-03-04 | 170.71 | 170.73 | 170.71 | 170.73 | -4.567% | 2 | 329 | +66.052% |
| 2026-03-02 | 178.90 | 178.90 | 178.90 | 178.90 | +6.463% | 2 | 328 | +58.468% |
| 2026-02-27 | 168.04 | 168.04 | 168.04 | 168.04 | -16.543% | 1 | 330 | +68.710% |
| 2026-02-25 | 201.35 | 201.35 | 201.35 | 201.35 | +8.667% | 4 | 330 | +40.800% |
| 2026-02-24 | 185.29 | 185.29 | 185.29 | 185.29 | +3.094% | 1 | 330 | +53.003% |
| 2026-02-13 | 179.73 | 179.73 | 179.73 | 179.73 | -0.250% | 1 | 330 | +57.737% |
| 2026-02-12 | 180.18 | 180.18 | 180.18 | 180.18 | -15.512% | 1 | 330 | +57.343% |
| 2026-02-11 | 213.26 | 213.26 | 213.26 | 213.26 | +0.856% | 3 | 331 | +32.936% |
| 2026-02-10 | 211.45 | 211.45 | 211.45 | 211.45 | -3.430% | 1 | 331 | +34.074% |
| 2026-02-09 | 218.96 | 218.96 | 218.96 | 218.96 | +29.762% | 1 | 332 | +29.476% |
| 2026-02-05 | 171.03 | 171.03 | 168.74 | 168.74 | -13.511% | 2 | 333 | +68.010% |
| 2026-02-04 | 194.70 | 195.10 | 194.70 | 195.10 | -0.154% | 4 | 334 | +45.310% |
| 2026-02-03 | 195.40 | 195.40 | 195.40 | 195.40 | -16.281% | 1 | 330 | +45.087% |
| 2026-01-28 | 233.70 | 233.70 | 233.40 | 233.40 | +5.230% | 2 | 330 | +21.465% |
| 2026-01-16 | 221.80 | 222.00 | 219.90 | 221.80 | +5.770% | 9 | 329 | +27.818% |
| 2026-01-14 | 212.40 | 212.40 | 204.30 | 209.70 | -6.841% | 83 | 329 | +35.193% |
| 2026-01-13 | 222.56 | 225.10 | 222.39 | 225.10 | +2.973% | 120 | 290 | +25.944% |
| 2026-01-08 | 218.60 | 218.60 | 218.60 | 218.60 | -5.978% | 1 | 273 | +29.689% |
| 2026-01-07 | 231.40 | 232.60 | 231.40 | 232.50 | +1.974% | 22 | 273 | +21.935% |
| 2026-01-06 | 224.45 | 228.00 | 224.45 | 228.00 | +6.912% | 258 | 261 | +24.342% |
| 2025-12-23 | 213.26 | 213.26 | 213.26 | 213.26 | +6.142% | 6 | 7 | +32.936% |
| 2025-12-22 | 201.12 | 201.12 | 200.92 | 200.92 | 0.000% | 2 | 1 | +41.101% |