SPX270115C07650000
SPX Jan 15 2027 7650.00 Call
optionOPRA
EODOct 28, 2026
305.00USD+13.636%(+36.60)6Vol4,142OI
SPX270115C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 306.00 | 306.00 | 298.30 | 305.00 | +13.636% | 6 | 4,144 | 0.000% |
| 2026-10-26 | 250.64 | 276.40 | 250.64 | 268.40 | +4.452% | 11 | 4,139 | +13.636% |
| 2026-10-23 | 256.96 | 256.96 | 256.96 | 256.96 | -0.480% | 204 | 4,165 | +18.696% |
| 2026-10-22 | 260.60 | 270.50 | 258.07 | 258.20 | -18.032% | 673 | 3,672 | +18.125% |
| 2026-10-20 | 315.00 | 315.00 | 315.00 | 315.00 | +9.718% | 2 | 3,674 | -3.175% |
| 2026-10-19 | 289.70 | 289.70 | 284.60 | 287.10 | +8.258% | 10 | 3,672 | +6.235% |
| 2026-10-16 | 262.00 | 265.20 | 262.00 | 265.20 | -13.430% | 17 | 3,656 | +15.008% |
| 2026-10-14 | 346.85 | 346.85 | 301.15 | 306.34 | -18.570% | 9 | 3,656 | -0.437% |
| 2026-10-09 | 376.20 | 376.20 | 376.20 | 376.20 | +10.323% | 250 | 3,706 | -18.926% |
| 2026-10-08 | 344.10 | 344.10 | 341.00 | 341.00 | -6.498% | 2 | 3,707 | -10.557% |
| 2026-10-07 | 364.70 | 364.70 | 364.70 | 364.70 | -7.594% | 6 | 3,713 | -16.370% |
| 2026-10-06 | 394.67 | 394.67 | 394.67 | 394.67 | +20.400% | 1 | 3,712 | -22.720% |
| 2026-10-02 | 327.80 | 327.80 | 327.80 | 327.80 | +14.216% | 482 | 3,424 | -6.955% |
| 2026-10-01 | 297.90 | 297.90 | 283.00 | 287.00 | -5.343% | 8 | 3,424 | +6.272% |
| 2026-09-29 | 294.40 | 303.20 | 294.40 | 303.20 | -13.098% | 6 | 3,421 | +0.594% |
| 2026-09-25 | 348.90 | 348.90 | 348.90 | 348.90 | -5.619% | 1 | 3,420 | -12.582% |
| 2026-09-22 | 369.80 | 369.84 | 369.67 | 369.67 | +4.527% | 7 | 3,420 | -17.494% |
| 2026-09-21 | 338.36 | 353.66 | 338.36 | 353.66 | +19.650% | 8 | 3,413 | -13.759% |
| 2026-09-18 | 295.58 | 295.58 | 295.58 | 295.58 | -1.375% | 3 | 3,413 | +3.187% |
| 2026-09-17 | 299.70 | 299.70 | 299.70 | 299.70 | +17.194% | 1 | 3,413 | +1.768% |
| 2026-09-16 | 288.61 | 293.43 | 255.73 | 255.73 | -23.663% | 69 | 3,412 | +19.266% |
| 2026-09-11 | 335.00 | 335.00 | 335.00 | 335.00 | +15.358% | 5 | 3,408 | -8.955% |
| 2026-09-10 | 297.99 | 299.09 | 290.40 | 290.40 | -9.193% | 53 | 3,408 | +5.028% |
| 2026-09-09 | 308.90 | 320.80 | 308.90 | 319.80 | -4.971% | 86 | 3,410 | -4.628% |
| 2026-09-08 | 336.53 | 336.53 | 336.53 | 336.53 | -5.866% | 10 | 3,395 | -9.369% |
| 2026-09-04 | 379.58 | 379.58 | 356.84 | 357.50 | -7.994% | 32 | 3,388 | -14.685% |
| 2026-09-03 | 386.44 | 389.72 | 386.44 | 388.56 | +22.189% | 24 | 3,388 | -21.505% |
| 2026-09-01 | 318.96 | 321.40 | 313.90 | 318.00 | -8.283% | 12 | 3,386 | -4.088% |
| 2026-08-31 | 352.38 | 352.38 | 345.26 | 346.72 | -13.409% | 21 | 3,382 | -12.033% |
| 2026-08-27 | 374.11 | 400.41 | 374.11 | 400.41 | +9.611% | 13 | 3,381 | -23.828% |
| 2026-08-25 | 365.30 | 365.30 | 365.30 | 365.30 | +2.500% | 1 | 3,381 | -16.507% |
| 2026-08-24 | 356.39 | 356.39 | 356.39 | 356.39 | -4.958% | 1 | 3,382 | -14.420% |
| 2026-08-21 | 362.85 | 374.98 | 362.85 | 374.98 | +4.919% | 4 | 3,382 | -18.662% |
| 2026-08-20 | 382.70 | 382.70 | 357.40 | 357.40 | -13.196% | 5 | 3,380 | -14.661% |
| 2026-08-19 | 411.73 | 411.73 | 411.73 | 411.73 | +1.157% | 2 | 3,380 | -25.922% |
| 2026-08-18 | 407.44 | 407.44 | 407.02 | 407.02 | -14.858% | 2 | 3,379 | -25.065% |
| 2026-08-13 | 471.90 | 478.05 | 471.90 | 478.05 | +5.022% | 2 | 3,380 | -36.199% |
| 2026-08-11 | 455.27 | 455.27 | 455.19 | 455.19 | +1.050% | 2 | 3,379 | -32.995% |
| 2026-08-07 | 454.90 | 454.90 | 442.60 | 450.46 | -7.974% | 53 | 3,348 | -32.291% |
| 2026-08-05 | 489.57 | 489.57 | 489.49 | 489.49 | +22.379% | 34 | 3,382 | -37.690% |
| 2026-08-04 | 399.98 | 399.98 | 399.98 | 399.98 | +11.670% | 1 | 3,382 | -23.746% |
| 2026-08-03 | 328.46 | 358.18 | 328.46 | 358.18 | +25.107% | 15 | 3,395 | -14.847% |
| 2026-07-31 | 270.88 | 286.30 | 270.88 | 286.30 | +11.107% | 3 | 3,396 | +6.532% |
| 2026-07-30 | 250.40 | 257.70 | 236.36 | 257.68 | +5.780% | 73 | 3,348 | +18.364% |
| 2026-07-29 | 261.25 | 261.25 | 237.40 | 243.60 | -10.435% | 257 | 3,266 | +25.205% |
| 2026-07-28 | 261.60 | 271.98 | 261.60 | 271.98 | +7.375% | 15 | 3,257 | +12.141% |
| 2026-07-27 | 259.30 | 259.60 | 252.90 | 253.30 | -4.404% | 219 | 3,149 | +20.411% |
| 2026-07-24 | 276.80 | 276.80 | 264.15 | 264.97 | -3.190% | 23 | 3,152 | +15.107% |
| 2026-07-23 | 288.90 | 290.10 | 273.70 | 273.70 | -15.459% | 47 | 3,106 | +11.436% |
| 2026-07-21 | 313.04 | 323.75 | 306.10 | 323.75 | +8.677% | 4 | 3,104 | -5.792% |
| 2026-07-20 | 312.68 | 312.68 | 295.68 | 297.90 | -2.232% | 202 | 2,978 | +2.383% |
| 2026-07-17 | 326.44 | 327.00 | 304.70 | 304.70 | -9.897% | 58 | 2,941 | +0.098% |
| 2026-07-16 | 365.60 | 365.90 | 338.17 | 338.17 | -7.604% | 8 | 2,943 | -9.809% |
| 2026-07-15 | 365.39 | 368.00 | 365.39 | 366.00 | +2.064% | 3 | 2,943 | -16.667% |
| 2026-07-14 | 360.40 | 360.40 | 357.80 | 358.60 | -5.756% | 95 | 2,918 | -14.947% |
| 2026-07-10 | 380.50 | 380.50 | 380.50 | 380.50 | +5.067% | 1 | 2,920 | -19.842% |
| 2026-07-09 | 359.60 | 362.15 | 359.60 | 362.15 | +12.051% | 2 | 2,919 | -15.781% |
| 2026-07-08 | 323.20 | 323.20 | 323.20 | 323.20 | -5.025% | 101 | 2,818 | -5.631% |
| 2026-07-07 | 345.44 | 345.44 | 340.30 | 340.30 | -6.639% | 3 | 2,815 | -10.373% |
| 2026-07-06 | 364.50 | 364.50 | 364.50 | 364.50 | +9.492% | 1 | 2,818 | -16.324% |
| 2026-07-02 | 332.90 | 332.90 | 332.90 | 332.90 | -4.416% | 72 | 2,762 | -8.381% |
| 2026-07-01 | 348.66 | 348.98 | 348.28 | 348.28 | -0.972% | 201 | 2,680 | -12.427% |
| 2026-06-30 | 352.10 | 352.10 | 351.47 | 351.70 | +9.291% | 4 | 2,680 | -13.278% |
| 2026-06-29 | 310.76 | 321.80 | 310.76 | 321.80 | +9.307% | 20 | 2,684 | -5.221% |
| 2026-06-25 | 303.15 | 303.15 | 294.40 | 294.40 | +0.926% | 11 | 2,683 | +3.601% |
| 2026-06-24 | 291.70 | 291.70 | 291.70 | 291.70 | -10.524% | 1 | 2,683 | +4.559% |
| 2026-06-23 | 326.01 | 326.01 | 326.01 | 326.01 | -9.860% | 1 | 2,683 | -6.445% |
| 2026-06-22 | 388.85 | 388.85 | 360.80 | 361.67 | -3.001% | 21 | 2,698 | -15.669% |
| 2026-06-18 | 375.18 | 381.18 | 372.86 | 372.86 | +7.648% | 32 | 2,680 | -18.200% |
| 2026-06-17 | 390.25 | 390.25 | 346.37 | 346.37 | -19.054% | 8 | 2,678 | -11.944% |
| 2026-06-15 | 414.35 | 427.90 | 410.68 | 427.90 | +21.770% | 9 | 2,690 | -28.722% |
| 2026-06-12 | 328.46 | 351.40 | 328.46 | 351.40 | +14.762% | 12 | 2,690 | -13.204% |
| 2026-06-10 | 306.20 | 306.20 | 306.20 | 306.20 | +0.833% | 9 | 2,690 | -0.392% |
| 2026-06-09 | 374.42 | 374.42 | 303.18 | 303.67 | -13.212% | 108 | 2,706 | +0.438% |
| 2026-06-08 | 365.69 | 365.69 | 349.90 | 349.90 | +0.172% | 3 | 2,707 | -12.832% |
| 2026-06-05 | 405.42 | 408.92 | 345.10 | 349.30 | -21.752% | 69 | 2,658 | -12.683% |
| 2026-06-03 | 446.40 | 446.40 | 446.40 | 446.40 | -5.052% | 3 | 2,655 | -31.676% |
| 2026-06-02 | 473.33 | 476.98 | 468.64 | 470.15 | +3.402% | 10 | 2,653 | -35.127% |
| 2026-06-01 | 454.68 | 454.68 | 454.68 | 454.68 | +2.152% | 9 | 2,662 | -32.920% |
| 2026-05-29 | 447.13 | 447.13 | 445.10 | 445.10 | +6.944% | 8 | 2,662 | -31.476% |
| 2026-05-27 | 416.20 | 416.20 | 416.20 | 416.20 | -1.374% | 2 | 2,662 | -26.718% |
| 2026-05-26 | 432.61 | 432.61 | 414.70 | 422.00 | +4.164% | 8 | 2,650 | -27.725% |
| 2026-05-22 | 405.21 | 405.21 | 405.13 | 405.13 | +8.440% | 770 | 1,972 | -24.716% |
| 2026-05-20 | 343.70 | 373.60 | 343.70 | 373.60 | +12.327% | 1,046 | 945 | -18.362% |
| 2026-05-19 | 355.40 | 355.40 | 332.60 | 332.60 | -6.835% | 22 | 925 | -8.298% |
| 2026-05-18 | 376.42 | 376.42 | 357.00 | 357.00 | -6.520% | 102 | 925 | -14.566% |
| 2026-05-15 | 400.13 | 400.13 | 381.90 | 381.90 | -12.348% | 4 | 924 | -20.136% |
| 2026-05-14 | 420.51 | 439.56 | 420.51 | 435.70 | +7.262% | 9 | 924 | -29.998% |
| 2026-05-13 | 378.20 | 408.60 | 378.20 | 406.20 | +8.755% | 10 | 921 | -24.914% |
| 2026-05-12 | 350.20 | 373.50 | 350.20 | 373.50 | -1.018% | 6 | 915 | -18.340% |
| 2026-05-11 | 380.70 | 387.42 | 377.34 | 377.34 | +3.070% | 272 | 925 | -19.171% |
| 2026-05-08 | 363.10 | 366.60 | 362.40 | 366.10 | +3.541% | 7 | 924 | -16.689% |
| 2026-05-07 | 354.10 | 354.60 | 353.58 | 353.58 | +12.027% | 4 | 924 | -13.739% |
| 2026-05-06 | 315.62 | 315.62 | 315.62 | 315.62 | +16.508% | 1 | 925 | -3.365% |
| 2026-05-01 | 276.50 | 276.50 | 270.80 | 270.90 | +18.297% | 35 | 898 | +12.588% |
| 2026-04-30 | 229.00 | 229.00 | 229.00 | 229.00 | +0.307% | 1 | 898 | +33.188% |
| 2026-04-29 | 228.30 | 228.30 | 228.30 | 228.30 | +0.795% | 1 | 897 | +33.596% |
| 2026-04-28 | 226.50 | 226.50 | 226.50 | 226.50 | -10.240% | 2 | 898 | +34.658% |
| 2026-04-27 | 252.34 | 252.34 | 252.34 | 252.34 | +4.359% | 100 | 897 | +20.869% |
| 2026-04-24 | 241.80 | 241.80 | 241.80 | 241.80 | +9.461% | 1 | 562 | +26.137% |
| 2026-04-23 | 229.60 | 230.40 | 209.90 | 220.90 | -4.948% | 7 | 562 | +38.072% |
| 2026-04-22 | 226.80 | 232.40 | 226.50 | 232.40 | +10.894% | 23 | 562 | +31.239% |
| 2026-04-21 | 209.57 | 209.57 | 209.57 | 209.57 | -5.450% | 1 | 563 | +45.536% |
| 2026-04-20 | 217.44 | 221.68 | 216.93 | 221.65 | -3.429% | 116 | 563 | +37.604% |
| 2026-04-17 | 229.52 | 229.52 | 229.52 | 229.52 | +18.972% | 40 | 563 | +32.886% |
| 2026-04-16 | 197.30 | 197.30 | 192.86 | 192.92 | +23.905% | 63 | 563 | +58.097% |
| 2026-04-14 | 138.23 | 156.30 | 138.07 | 155.70 | +29.967% | 463 | 590 | +95.890% |
| 2026-04-13 | 119.90 | 119.90 | 119.80 | 119.80 | +0.698% | 4 | 386 | +154.591% |
| 2026-04-10 | 115.64 | 119.18 | 115.43 | 118.97 | +2.234% | 32 | 385 | +156.367% |
| 2026-04-09 | 116.34 | 116.37 | 116.34 | 116.37 | +51.307% | 2 | 382 | +162.095% |
| 2026-04-02 | 77.00 | 77.00 | 76.91 | 76.91 | +29.565% | 2 | 383 | +296.567% |
| 2026-03-30 | 59.35 | 59.36 | 59.35 | 59.36 | -6.813% | 2 | 383 | +413.814% |
| 2026-03-27 | 66.00 | 66.00 | 63.70 | 63.70 | -14.266% | 15 | 383 | +378.807% |
| 2026-03-26 | 78.60 | 79.10 | 74.30 | 74.30 | -19.502% | 3 | 370 | +310.498% |
| 2026-03-24 | 92.30 | 92.30 | 92.30 | 92.30 | -4.934% | 1 | 368 | +230.444% |
| 2026-03-23 | 96.84 | 104.70 | 96.84 | 97.09 | +7.603% | 41 | 368 | +214.142% |
| 2026-03-20 | 90.16 | 90.23 | 90.16 | 90.23 | -9.698% | 2 | 384 | +238.025% |
| 2026-03-19 | 101.41 | 101.95 | 98.52 | 99.92 | -2.279% | 252 | 383 | +205.244% |
| 2026-03-18 | 102.25 | 102.25 | 102.25 | 102.25 | -17.387% | 20 | 269 | +198.289% |
| 2026-03-17 | 123.14 | 123.79 | 123.14 | 123.77 | +3.236% | 12 | 249 | +146.425% |
| 2026-03-16 | 122.85 | 122.86 | 119.52 | 119.89 | -5.345% | 8 | 249 | +154.400% |
| 2026-03-12 | 127.53 | 127.53 | 126.66 | 126.66 | -17.748% | 40 | 247 | +140.802% |
| 2026-03-10 | 143.60 | 153.99 | 143.60 | 153.99 | +13.395% | 164 | 208 | +98.065% |
| 2026-03-06 | 137.40 | 139.30 | 135.80 | 135.80 | -8.410% | 5 | 151 | +124.595% |
| 2026-03-05 | 142.20 | 148.37 | 142.20 | 148.27 | +3.094% | 11 | 155 | +105.706% |
| 2026-03-03 | 135.30 | 144.18 | 135.30 | 143.82 | -15.040% | 9 | 149 | +112.071% |
| 2026-03-02 | 162.13 | 169.47 | 162.02 | 169.28 | +3.282% | 4 | 148 | +80.175% |
| 2026-02-27 | 163.90 | 163.90 | 163.90 | 163.90 | -3.275% | 1 | 146 | +86.089% |
| 2026-02-26 | 169.45 | 169.45 | 169.45 | 169.45 | -11.269% | 1 | 146 | +79.994% |
| 2026-02-25 | 184.95 | 190.97 | 184.95 | 190.97 | +17.883% | 7 | 149 | +59.711% |
| 2026-02-23 | 160.20 | 162.00 | 160.20 | 162.00 | -3.915% | 10 | 149 | +88.272% |
| 2026-02-19 | 168.00 | 168.60 | 168.00 | 168.60 | -0.443% | 2 | 149 | +80.902% |
| 2026-02-05 | 168.22 | 169.35 | 168.22 | 169.35 | -5.444% | 6 | 149 | +80.100% |
| 2026-02-04 | 179.10 | 179.10 | 179.10 | 179.10 | -4.785% | 1 | 149 | +70.296% |
| 2026-02-03 | 205.30 | 205.30 | 188.10 | 188.10 | -9.393% | 7 | 148 | +62.148% |
| 2026-01-29 | 209.30 | 209.30 | 207.60 | 207.60 | -7.023% | 2 | 145 | +46.917% |
| 2026-01-27 | 223.08 | 223.28 | 223.08 | 223.28 | +11.156% | 2 | 143 | +36.600% |
| 2026-01-22 | 199.50 | 200.87 | 199.45 | 200.87 | +17.951% | 14 | 142 | +51.839% |
| 2026-01-21 | 170.30 | 170.30 | 170.30 | 170.30 | +3.937% | 21 | 143 | +79.096% |
| 2026-01-20 | 163.85 | 163.85 | 163.85 | 163.85 | -22.346% | 1 | 129 | +86.146% |
| 2026-01-16 | 212.60 | 214.80 | 208.30 | 211.00 | -3.829% | 61 | 116 | +44.550% |
| 2026-01-15 | 220.70 | 225.50 | 218.80 | 219.40 | +9.700% | 24 | 116 | +39.015% |
| 2026-01-14 | 200.00 | 200.00 | 200.00 | 200.00 | -7.724% | 1 | 119 | +52.500% |
| 2026-01-13 | 216.09 | 217.14 | 216.09 | 216.74 | -1.719% | 12 | 118 | +40.722% |
| 2026-01-12 | 220.53 | 220.53 | 220.53 | 220.53 | +6.877% | 1 | 112 | +38.303% |
| 2026-01-08 | 208.01 | 209.00 | 206.21 | 206.34 | -7.263% | 217 | 111 | +47.814% |
| 2026-01-07 | 221.80 | 222.70 | 221.80 | 222.50 | +12.345% | 12 | 146 | +37.079% |
| 2026-01-05 | 198.05 | 198.05 | 198.05 | 198.05 | -1.419% | 1 | 139 | +54.002% |
| 2025-12-30 | 199.90 | 200.90 | 199.90 | 200.90 | +0.450% | 2 | 139 | +51.817% |
| 2025-12-29 | 200.00 | 200.00 | 200.00 | 200.00 | +6.667% | 1 | 139 | +52.500% |
| 2025-12-22 | 187.50 | 187.50 | 187.50 | 187.50 | -7.790% | 3 | 143 | +62.667% |
| 2025-12-15 | 204.18 | 204.18 | 203.34 | 203.34 | -9.223% | 2 | 143 | +49.995% |
| 2025-12-10 | 224.00 | 224.00 | 224.00 | 224.00 | +8.791% | 3 | 143 | +36.161% |
| 2025-11-25 | 206.00 | 206.20 | 205.90 | 205.90 | -14.769% | 3 | 143 | +48.130% |
| 2025-11-05 | 241.53 | 241.58 | 241.53 | 241.58 | -7.547% | 2 | 140 | +26.252% |
| 2025-11-03 | 261.30 | 261.30 | 261.30 | 261.30 | -4.401% | 1 | 141 | +16.724% |
| 2025-10-28 | 258.31 | 273.37 | 258.31 | 273.33 | +26.249% | 108 | 141 | +11.587% |
| 2025-10-24 | 216.28 | 216.50 | 216.28 | 216.50 | +3.678% | 2 | 88 | +40.878% |
| 2025-10-03 | 208.86 | 208.92 | 208.82 | 208.82 | +7.159% | 12 | 88 | +46.059% |
| 2025-10-02 | 195.15 | 195.15 | 194.87 | 194.87 | +9.539% | 4 | 82 | +56.515% |
| 2025-09-22 | 177.90 | 177.90 | 177.90 | 177.90 | +3.388% | 1 | 81 | +71.445% |
| 2025-09-19 | 168.72 | 172.07 | 168.72 | 172.07 | 0.000% | 80 | 0 | +77.253% |