SPX270115C07675000
SPX Jan 15 2027 7675.00 Call
optionOPRA
EODOct 27, 2026
271.80USD+13.062%(+31.40)3Vol1,076OI
SPX270115C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 254.20 | 271.80 | 254.20 | 271.80 | +13.062% | 3 | 1,076 | 0.000% |
| 2026-10-23 | 240.80 | 240.80 | 240.10 | 240.40 | -2.829% | 5 | 1,076 | +13.062% |
| 2026-10-22 | 244.81 | 247.40 | 244.81 | 247.40 | -9.606% | 4 | 1,079 | +9.863% |
| 2026-10-19 | 273.12 | 273.69 | 273.12 | 273.69 | +9.564% | 2 | 1,082 | -0.691% |
| 2026-10-16 | 249.80 | 249.80 | 249.80 | 249.80 | -11.040% | 4 | 1,078 | +8.807% |
| 2026-10-14 | 282.58 | 282.58 | 280.80 | 280.80 | -17.952% | 22 | 1,057 | -3.205% |
| 2026-10-09 | 342.24 | 342.24 | 342.24 | 342.24 | +10.329% | 1 | 1,057 | -20.582% |
| 2026-10-02 | 310.20 | 310.20 | 310.20 | 310.20 | +8.299% | 2 | 1,059 | -12.379% |
| 2026-09-29 | 286.43 | 286.43 | 286.43 | 286.43 | -14.478% | 3 | 1,056 | -5.108% |
| 2026-09-25 | 335.02 | 335.02 | 334.92 | 334.92 | +5.586% | 2 | 1,055 | -18.846% |
| 2026-09-24 | 317.20 | 317.20 | 317.20 | 317.20 | +14.579% | 4 | 1,055 | -14.313% |
| 2026-09-18 | 276.84 | 276.84 | 276.84 | 276.84 | -2.901% | 1 | 1,055 | -1.821% |
| 2026-09-17 | 285.11 | 285.11 | 285.11 | 285.11 | +23.360% | 5 | 1,055 | -4.668% |
| 2026-09-16 | 277.09 | 277.09 | 231.12 | 231.12 | -12.788% | 19 | 1,045 | +17.601% |
| 2026-09-15 | 258.78 | 265.01 | 258.78 | 265.01 | -3.703% | 51 | 1,044 | +2.562% |
| 2026-09-10 | 281.99 | 281.99 | 275.20 | 275.20 | -17.068% | 21 | 649 | -1.235% |
| 2026-09-08 | 329.70 | 331.84 | 329.70 | 331.84 | -5.053% | 4 | 647 | -18.093% |
| 2026-09-04 | 359.21 | 359.21 | 340.16 | 349.50 | -5.202% | 13 | 642 | -22.232% |
| 2026-09-03 | 369.15 | 377.58 | 368.68 | 368.68 | +23.677% | 48 | 642 | -26.278% |
| 2026-09-01 | 303.60 | 303.60 | 298.10 | 298.10 | -9.121% | 2 | 645 | -8.823% |
| 2026-08-31 | 335.70 | 335.70 | 328.02 | 328.02 | -13.876% | 12 | 645 | -17.139% |
| 2026-08-27 | 367.64 | 380.87 | 367.64 | 380.87 | +11.627% | 4 | 641 | -28.637% |
| 2026-08-26 | 355.55 | 355.55 | 341.20 | 341.20 | -3.425% | 3 | 639 | -20.340% |
| 2026-08-21 | 355.66 | 355.66 | 353.30 | 353.30 | -4.617% | 3 | 640 | -23.068% |
| 2026-08-20 | 370.40 | 370.40 | 370.40 | 370.40 | -2.552% | 1 | 640 | -26.620% |
| 2026-08-19 | 393.30 | 393.30 | 380.10 | 380.10 | -9.869% | 6 | 634 | -28.493% |
| 2026-08-12 | 421.60 | 421.72 | 421.39 | 421.72 | -2.135% | 3 | 633 | -35.550% |
| 2026-08-10 | 430.92 | 430.92 | 430.92 | 430.92 | -2.950% | 1 | 635 | -36.926% |
| 2026-08-04 | 383.91 | 444.02 | 383.91 | 444.02 | +63.123% | 2 | 635 | -38.787% |
| 2026-07-31 | 272.20 | 272.20 | 272.20 | 272.20 | +12.294% | 1 | 635 | -0.147% |
| 2026-07-30 | 233.80 | 242.40 | 233.60 | 242.40 | +5.935% | 9 | 634 | +12.129% |
| 2026-07-29 | 228.07 | 229.50 | 228.07 | 228.82 | -10.687% | 6 | 634 | +18.783% |
| 2026-07-28 | 256.20 | 256.20 | 256.20 | 256.20 | +6.351% | 1 | 634 | +6.089% |
| 2026-07-27 | 246.00 | 246.50 | 240.90 | 240.90 | -5.045% | 262 | 457 | +12.827% |
| 2026-07-24 | 263.20 | 263.20 | 253.70 | 253.70 | -0.898% | 3 | 454 | +7.134% |
| 2026-07-23 | 259.30 | 259.30 | 255.70 | 256.00 | -11.578% | 7 | 448 | +6.172% |
| 2026-07-20 | 298.50 | 298.50 | 289.52 | 289.52 | -2.453% | 4 | 447 | -6.120% |
| 2026-07-17 | 312.70 | 312.70 | 296.80 | 296.80 | -9.782% | 2 | 446 | -8.423% |
| 2026-07-16 | 342.00 | 342.00 | 328.98 | 328.98 | -1.148% | 2 | 445 | -17.381% |
| 2026-07-13 | 350.00 | 350.00 | 332.80 | 332.80 | +7.737% | 2 | 444 | -18.329% |
| 2026-07-08 | 308.14 | 308.90 | 308.14 | 308.90 | -11.667% | 2 | 444 | -12.010% |
| 2026-07-06 | 349.70 | 349.70 | 349.70 | 349.70 | +17.270% | 1 | 444 | -22.276% |
| 2026-07-02 | 310.20 | 310.20 | 298.20 | 298.20 | -11.592% | 6 | 444 | -8.853% |
| 2026-06-30 | 314.54 | 339.14 | 314.45 | 337.30 | +19.019% | 7 | 444 | -19.419% |
| 2026-06-25 | 278.80 | 283.40 | 278.80 | 283.40 | -2.779% | 2 | 526 | -4.093% |
| 2026-06-24 | 295.70 | 317.50 | 291.50 | 291.50 | -18.712% | 4 | 489 | -6.758% |
| 2026-06-18 | 355.90 | 366.50 | 355.40 | 358.60 | -5.383% | 34 | 482 | -24.205% |
| 2026-06-16 | 390.60 | 390.60 | 379.00 | 379.00 | -5.416% | 9 | 486 | -28.285% |
| 2026-06-15 | 397.32 | 416.10 | 397.32 | 400.70 | +35.143% | 37 | 500 | -32.169% |
| 2026-06-09 | 322.50 | 322.50 | 296.50 | 296.50 | -11.808% | 9 | 495 | -8.331% |
| 2026-06-08 | 336.20 | 336.20 | 336.20 | 336.20 | +5.806% | 1 | 495 | -19.155% |
| 2026-06-05 | 336.30 | 336.30 | 317.75 | 317.75 | -25.967% | 5 | 498 | -14.461% |
| 2026-06-03 | 429.20 | 429.20 | 429.20 | 429.20 | -6.490% | 1 | 498 | -36.673% |
| 2026-06-02 | 458.99 | 458.99 | 458.99 | 458.99 | +0.877% | 1 | 498 | -40.783% |
| 2026-06-01 | 437.20 | 455.30 | 433.50 | 455.00 | +4.981% | 32 | 517 | -40.264% |
| 2026-05-29 | 429.90 | 433.41 | 429.90 | 433.41 | +1.169% | 3 | 514 | -37.288% |
| 2026-05-28 | 428.40 | 428.40 | 428.40 | 428.40 | +5.528% | 1 | 515 | -36.555% |
| 2026-05-27 | 412.85 | 412.85 | 403.20 | 405.96 | +1.212% | 230 | 298 | -33.048% |
| 2026-05-26 | 400.10 | 403.90 | 399.70 | 401.10 | +1.237% | 13 | 309 | -32.236% |
| 2026-05-22 | 390.20 | 396.50 | 390.20 | 396.20 | +17.323% | 4 | 310 | -31.398% |
| 2026-05-19 | 318.83 | 337.70 | 317.76 | 337.70 | -8.284% | 19 | 302 | -19.514% |
| 2026-05-15 | 368.20 | 368.20 | 368.20 | 368.20 | -12.811% | 1 | 302 | -26.181% |
| 2026-05-14 | 407.60 | 422.30 | 407.60 | 422.30 | +12.990% | 8 | 302 | -35.638% |
| 2026-05-13 | 373.75 | 373.75 | 373.75 | 373.75 | +10.971% | 5 | 302 | -27.278% |
| 2026-05-12 | 329.10 | 336.80 | 329.10 | 336.80 | -4.562% | 2 | 300 | -19.299% |
| 2026-05-08 | 349.50 | 353.10 | 349.50 | 352.90 | +28.777% | 9 | 292 | -22.981% |
| 2026-05-05 | 274.04 | 274.04 | 274.04 | 274.04 | +0.307% | 2 | 292 | -0.817% |
| 2026-05-01 | 273.20 | 273.20 | 273.20 | 273.20 | +18.576% | 1 | 291 | -0.512% |
| 2026-04-30 | 230.40 | 230.40 | 230.40 | 230.40 | +5.931% | 2 | 291 | +17.969% |
| 2026-04-29 | 211.40 | 217.50 | 211.40 | 217.50 | -9.488% | 2 | 291 | +24.966% |
| 2026-04-27 | 232.52 | 241.20 | 232.52 | 240.30 | +2.824% | 42 | 290 | +13.109% |
| 2026-04-24 | 224.30 | 235.40 | 224.30 | 233.70 | +11.127% | 62 | 258 | +16.303% |
| 2026-04-23 | 220.00 | 221.50 | 193.60 | 210.30 | -4.971% | 31 | 203 | +29.244% |
| 2026-04-22 | 221.30 | 221.30 | 221.30 | 221.30 | +4.882% | 6 | 182 | +22.820% |
| 2026-04-20 | 207.39 | 211.00 | 206.62 | 211.00 | -3.521% | 9 | 182 | +28.815% |
| 2026-04-17 | 213.00 | 222.57 | 213.00 | 218.70 | +18.485% | 19 | 179 | +24.280% |
| 2026-04-16 | 179.24 | 187.54 | 179.24 | 184.58 | +18.632% | 10 | 169 | +47.253% |
| 2026-04-15 | 155.57 | 155.59 | 155.57 | 155.59 | +4.774% | 2 | 167 | +74.690% |
| 2026-04-14 | 130.05 | 148.50 | 130.05 | 148.50 | +38.785% | 11 | 165 | +83.030% |
| 2026-04-10 | 108.20 | 108.20 | 107.00 | 107.00 | -3.491% | 30 | 166 | +154.019% |
| 2026-04-09 | 110.87 | 110.87 | 110.87 | 110.87 | +83.165% | 4 | 149 | +145.152% |
| 2026-03-31 | 60.53 | 60.53 | 60.53 | 60.53 | +13.885% | 1 | 151 | +349.034% |
| 2026-03-30 | 58.66 | 58.66 | 53.15 | 53.15 | -10.083% | 6 | 152 | +411.383% |
| 2026-03-27 | 61.50 | 61.50 | 59.10 | 59.11 | -14.209% | 19 | 156 | +359.821% |
| 2026-03-26 | 71.82 | 71.82 | 68.90 | 68.90 | -30.523% | 9 | 149 | +294.485% |
| 2026-03-23 | 100.32 | 100.48 | 98.82 | 99.17 | +22.010% | 40 | 140 | +174.075% |
| 2026-03-20 | 84.95 | 86.12 | 79.71 | 81.28 | -30.755% | 28 | 130 | +234.400% |
| 2026-03-16 | 115.75 | 117.51 | 115.73 | 117.38 | -15.947% | 20 | 128 | +131.556% |
| 2026-03-10 | 137.10 | 144.60 | 137.10 | 139.65 | -0.676% | 96 | 124 | +94.629% |
| 2026-03-05 | 140.59 | 140.60 | 140.42 | 140.60 | -6.838% | 24 | 212 | +93.314% |
| 2026-03-04 | 150.92 | 150.92 | 150.92 | 150.92 | -2.695% | 1 | 212 | +80.095% |
| 2026-02-27 | 155.10 | 155.10 | 155.10 | 155.10 | -3.820% | 2 | 211 | +75.242% |
| 2026-02-26 | 166.34 | 166.36 | 161.26 | 161.26 | -11.303% | 152 | 212 | +68.548% |
| 2026-02-25 | 176.92 | 181.81 | 176.92 | 181.81 | +9.537% | 4 | 317 | +49.497% |
| 2026-02-20 | 163.75 | 165.98 | 163.75 | 165.98 | -14.531% | 2 | 317 | +63.755% |
| 2026-02-11 | 194.20 | 194.40 | 194.20 | 194.20 | +25.000% | 6 | 317 | +39.959% |
| 2026-02-05 | 155.36 | 155.36 | 155.36 | 155.36 | -25.193% | 1 | 311 | +74.949% |
| 2026-02-02 | 207.68 | 207.68 | 207.68 | 207.68 | -3.315% | 1 | 310 | +30.874% |
| 2026-01-27 | 214.70 | 214.90 | 214.70 | 214.80 | +5.907% | 8 | 309 | +26.536% |
| 2026-01-26 | 202.84 | 202.84 | 202.82 | 202.82 | +4.979% | 2 | 302 | +34.010% |
| 2026-01-22 | 193.17 | 193.20 | 193.17 | 193.20 | +19.039% | 2 | 303 | +40.683% |
| 2026-01-21 | 174.38 | 174.38 | 162.30 | 162.30 | -18.117% | 5 | 303 | +67.468% |
| 2026-01-14 | 198.21 | 198.21 | 198.21 | 198.21 | +0.152% | 1 | 301 | +37.127% |
| 2026-01-08 | 198.28 | 199.41 | 197.91 | 197.91 | +7.765% | 20 | 301 | +37.335% |
| 2025-12-31 | 184.58 | 184.58 | 182.19 | 183.65 | 0.000% | 297 | 0 | +47.999% |