SPX270115C07725000
SPX Jan 15 2027 7725.00 Call
optionOPRA
EODOct 28, 2026
274.10USD+10.972%(+27.10)8Vol1,471OI
SPX270115C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 248.10 | 274.10 | 248.10 | 274.10 | +10.972% | 8 | 1,473 | 0.000% |
| 2026-10-27 | 247.00 | 247.00 | 247.00 | 247.00 | +22.886% | 1 | 1,473 | +10.972% |
| 2026-10-23 | 201.00 | 201.00 | 201.00 | 201.00 | -6.988% | 50 | 1,450 | +36.368% |
| 2026-10-22 | 219.99 | 219.99 | 214.00 | 216.10 | -20.288% | 14 | 1,445 | +26.839% |
| 2026-10-21 | 271.10 | 271.10 | 271.10 | 271.10 | +11.289% | 1 | 1,445 | +1.107% |
| 2026-10-20 | 247.90 | 263.08 | 243.60 | 243.60 | +3.089% | 44 | 1,466 | +12.521% |
| 2026-10-19 | 241.20 | 241.20 | 236.30 | 236.30 | +8.345% | 4 | 1,465 | +15.997% |
| 2026-10-16 | 262.20 | 262.20 | 218.10 | 218.10 | -15.625% | 8 | 1,466 | +25.676% |
| 2026-10-15 | 258.49 | 258.49 | 258.49 | 258.49 | +0.229% | 1 | 1,467 | +6.039% |
| 2026-10-14 | 265.00 | 265.00 | 253.70 | 257.90 | -18.784% | 63 | 1,414 | +6.282% |
| 2026-10-12 | 317.55 | 317.55 | 317.55 | 317.55 | +0.675% | 1 | 1,415 | -13.683% |
| 2026-10-09 | 314.13 | 315.42 | 314.13 | 315.42 | +6.166% | 2 | 1,414 | -13.100% |
| 2026-10-08 | 297.10 | 297.10 | 297.10 | 297.10 | -7.825% | 40 | 1,407 | -7.742% |
| 2026-10-07 | 306.40 | 322.53 | 306.40 | 322.32 | -4.163% | 286 | 1,264 | -14.960% |
| 2026-10-06 | 347.29 | 347.29 | 335.75 | 336.32 | +10.850% | 404 | 1,192 | -18.500% |
| 2026-10-05 | 305.09 | 305.22 | 303.40 | 303.40 | +9.420% | 92 | 1,201 | -9.657% |
| 2026-10-02 | 295.00 | 295.00 | 277.23 | 277.28 | +10.470% | 11 | 1,211 | -1.147% |
| 2026-10-01 | 234.35 | 252.61 | 228.23 | 251.00 | -8.394% | 19 | 1,217 | +9.203% |
| 2026-09-30 | 271.00 | 282.00 | 271.00 | 274.00 | +5.710% | 3 | 1,217 | +0.036% |
| 2026-09-29 | 257.71 | 259.20 | 257.71 | 259.20 | -2.556% | 9 | 1,209 | +5.748% |
| 2026-09-28 | 270.00 | 270.00 | 266.00 | 266.00 | -6.892% | 2 | 1,207 | +3.045% |
| 2026-09-25 | 285.69 | 285.69 | 285.69 | 285.69 | +0.524% | 1 | 1,206 | -4.057% |
| 2026-09-24 | 284.20 | 284.20 | 284.20 | 284.20 | -1.702% | 1 | 1,206 | -3.554% |
| 2026-09-23 | 299.87 | 299.87 | 289.12 | 289.12 | -9.426% | 10 | 1,206 | -5.195% |
| 2026-09-21 | 290.00 | 319.21 | 290.00 | 319.21 | +30.290% | 112 | 1,205 | -14.132% |
| 2026-09-18 | 240.00 | 245.00 | 240.00 | 245.00 | +15.294% | 7 | 1,200 | +11.878% |
| 2026-09-16 | 231.35 | 231.35 | 200.95 | 212.50 | -18.924% | 10 | 1,197 | +28.988% |
| 2026-09-14 | 251.20 | 262.10 | 251.20 | 262.10 | +4.702% | 2 | 1,197 | +4.578% |
| 2026-09-10 | 250.33 | 250.33 | 250.33 | 250.33 | -8.270% | 5 | 1,194 | +9.495% |
| 2026-09-09 | 273.97 | 274.34 | 271.60 | 272.90 | -9.033% | 188 | 1,066 | +0.440% |
| 2026-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | -5.021% | 1 | 1,053 | -8.633% |
| 2026-09-04 | 322.51 | 322.51 | 307.29 | 315.86 | -5.691% | 14 | 1,046 | -13.221% |
| 2026-09-03 | 327.76 | 344.34 | 327.76 | 334.92 | +22.502% | 17 | 1,055 | -18.160% |
| 2026-09-01 | 273.70 | 273.70 | 272.60 | 273.40 | -10.143% | 7 | 1,044 | +0.256% |
| 2026-08-31 | 305.02 | 305.02 | 299.60 | 304.26 | -16.311% | 53 | 1,040 | -9.913% |
| 2026-08-28 | 339.67 | 363.56 | 339.67 | 363.56 | +5.112% | 18 | 1,064 | -24.607% |
| 2026-08-27 | 345.88 | 345.88 | 345.88 | 345.88 | +8.973% | 3 | 1,061 | -20.753% |
| 2026-08-25 | 311.56 | 317.50 | 311.56 | 317.40 | -4.398% | 6 | 1,060 | -13.642% |
| 2026-08-21 | 330.60 | 332.00 | 330.60 | 332.00 | +5.063% | 2 | 1,060 | -17.440% |
| 2026-08-20 | 314.00 | 316.00 | 314.00 | 316.00 | -15.395% | 3 | 1,061 | -13.259% |
| 2026-08-19 | 355.30 | 373.50 | 355.30 | 373.50 | +7.078% | 3 | 1,060 | -26.613% |
| 2026-08-18 | 348.99 | 348.99 | 348.19 | 348.81 | -10.440% | 40 | 1,060 | -21.419% |
| 2026-08-17 | 403.93 | 403.93 | 389.47 | 389.47 | -6.039% | 94 | 1,079 | -29.622% |
| 2026-08-14 | 414.50 | 414.50 | 414.50 | 414.50 | -3.542% | 1 | 1,079 | -33.872% |
| 2026-08-13 | 430.00 | 430.00 | 412.90 | 429.72 | +6.445% | 5 | 1,079 | -36.214% |
| 2026-08-12 | 403.70 | 403.70 | 403.70 | 403.70 | +3.327% | 1 | 1,078 | -32.103% |
| 2026-08-11 | 390.70 | 390.70 | 390.70 | 390.70 | -3.543% | 2 | 1,077 | -29.844% |
| 2026-08-10 | 402.20 | 407.00 | 402.20 | 405.05 | -0.723% | 4 | 1,077 | -32.329% |
| 2026-08-07 | 405.00 | 408.00 | 399.21 | 408.00 | +8.315% | 4 | 1,076 | -32.819% |
| 2026-08-06 | 383.90 | 383.90 | 370.13 | 376.68 | -3.942% | 10 | 1,079 | -27.233% |
| 2026-08-05 | 415.28 | 415.28 | 390.45 | 392.14 | -3.151% | 58 | 1,087 | -30.101% |
| 2026-08-04 | 355.95 | 407.52 | 355.69 | 404.90 | +32.091% | 56 | 1,100 | -32.304% |
| 2026-08-03 | 280.20 | 312.59 | 280.20 | 306.53 | +44.931% | 50 | 1,061 | -10.580% |
| 2026-07-30 | 199.35 | 214.40 | 199.35 | 211.50 | -1.865% | 14 | 1,061 | +29.598% |
| 2026-07-29 | 215.46 | 215.52 | 215.46 | 215.52 | -7.183% | 50 | 1,061 | +27.181% |
| 2026-07-28 | 216.10 | 234.16 | 216.10 | 232.20 | +3.140% | 11 | 1,062 | +18.045% |
| 2026-07-27 | 220.90 | 225.13 | 220.90 | 225.13 | +0.036% | 12 | 1,054 | +21.752% |
| 2026-07-24 | 225.05 | 225.05 | 225.05 | 225.05 | -0.929% | 10 | 1,054 | +21.795% |
| 2026-07-23 | 249.90 | 250.30 | 227.16 | 227.16 | -15.804% | 318 | 1,040 | +20.664% |
| 2026-07-17 | 273.94 | 284.70 | 269.80 | 269.80 | -10.216% | 4 | 1,040 | +1.594% |
| 2026-07-16 | 314.40 | 316.00 | 300.20 | 300.50 | -2.593% | 10 | 1,043 | -8.785% |
| 2026-07-13 | 310.90 | 310.90 | 307.90 | 308.50 | +4.223% | 35 | 1,028 | -11.151% |
| 2026-07-09 | 296.40 | 296.40 | 295.90 | 296.00 | +7.500% | 103 | 1,028 | -7.399% |
| 2026-07-08 | 273.87 | 275.35 | 273.87 | 275.35 | -9.573% | 2 | 1,029 | -0.454% |
| 2026-07-07 | 311.95 | 312.60 | 293.19 | 304.50 | -6.250% | 73 | 980 | -9.984% |
| 2026-07-06 | 324.90 | 324.90 | 324.35 | 324.80 | +11.195% | 55 | 935 | -15.610% |
| 2026-07-02 | 303.20 | 303.20 | 292.00 | 292.10 | -3.851% | 6 | 933 | -6.162% |
| 2026-07-01 | 315.50 | 315.50 | 303.80 | 303.80 | +5.806% | 14 | 944 | -9.776% |
| 2026-06-30 | 286.95 | 287.98 | 286.95 | 287.13 | +3.136% | 4 | 946 | -4.538% |
| 2026-06-29 | 278.40 | 278.40 | 278.40 | 278.40 | -3.333% | 3 | 949 | -1.545% |
| 2026-06-24 | 273.70 | 288.00 | 273.60 | 288.00 | +5.067% | 11 | 950 | -4.826% |
| 2026-06-23 | 274.11 | 274.11 | 274.11 | 274.11 | -11.634% | 2 | 950 | -0.004% |
| 2026-06-17 | 349.24 | 349.90 | 307.30 | 310.20 | -16.680% | 9 | 950 | -11.638% |
| 2026-06-15 | 375.70 | 376.00 | 372.30 | 372.30 | +19.595% | 4 | 951 | -26.377% |
| 2026-06-12 | 311.30 | 311.30 | 311.30 | 311.30 | +5.920% | 2 | 932 | -11.950% |
| 2026-06-11 | 293.90 | 293.90 | 293.90 | 293.90 | -3.427% | 104 | 958 | -6.737% |
| 2026-06-08 | 322.20 | 322.20 | 304.33 | 304.33 | -1.702% | 2 | 957 | -9.933% |
| 2026-06-05 | 307.30 | 309.60 | 307.30 | 309.60 | -22.870% | 198 | 818 | -11.466% |
| 2026-06-04 | 381.40 | 401.90 | 381.40 | 401.40 | +0.771% | 94 | 883 | -31.714% |
| 2026-06-03 | 398.33 | 398.33 | 398.33 | 398.33 | -2.082% | 1 | 882 | -31.188% |
| 2026-06-01 | 406.80 | 406.80 | 406.80 | 406.80 | +0.805% | 1 | 883 | -32.620% |
| 2026-05-29 | 403.55 | 403.55 | 403.55 | 403.55 | +0.461% | 5 | 878 | -32.078% |
| 2026-05-28 | 373.30 | 401.70 | 373.30 | 401.70 | +3.241% | 33 | 861 | -31.765% |
| 2026-05-26 | 379.76 | 389.09 | 379.60 | 389.09 | +6.776% | 18 | 867 | -29.554% |
| 2026-05-22 | 364.10 | 364.40 | 361.70 | 364.40 | +12.608% | 5 | 869 | -24.780% |
| 2026-05-21 | 323.60 | 323.60 | 323.60 | 323.60 | -3.085% | 8 | 877 | -15.297% |
| 2026-05-20 | 304.50 | 333.90 | 304.50 | 333.90 | +13.379% | 2 | 876 | -17.910% |
| 2026-05-19 | 313.60 | 313.60 | 294.50 | 294.50 | -12.247% | 3 | 875 | -6.927% |
| 2026-05-15 | 355.00 | 355.00 | 335.60 | 335.60 | -6.881% | 3 | 873 | -18.325% |
| 2026-05-13 | 347.42 | 360.40 | 347.42 | 360.40 | +18.358% | 10 | 753 | -23.946% |
| 2026-05-12 | 305.23 | 306.51 | 304.50 | 304.50 | -5.873% | 218 | 773 | -9.984% |
| 2026-05-08 | 314.11 | 323.50 | 314.11 | 323.50 | +5.906% | 4 | 771 | -15.270% |
| 2026-05-06 | 305.46 | 305.46 | 305.46 | 305.46 | +19.835% | 6 | 765 | -10.266% |
| 2026-05-05 | 254.90 | 254.90 | 254.90 | 254.90 | +26.407% | 83 | 698 | +7.532% |
| 2026-04-30 | 204.44 | 204.85 | 201.65 | 201.65 | +4.917% | 200 | 698 | +35.929% |
| 2026-04-29 | 192.50 | 192.50 | 192.20 | 192.20 | -2.521% | 2 | 539 | +42.612% |
| 2026-04-28 | 196.95 | 197.17 | 196.95 | 197.17 | -9.968% | 240 | 538 | +39.017% |
| 2026-04-27 | 218.70 | 219.00 | 218.70 | 219.00 | +12.302% | 2 | 372 | +25.160% |
| 2026-04-24 | 195.01 | 195.01 | 195.01 | 195.01 | +3.454% | 5 | 372 | +40.557% |
| 2026-04-23 | 198.58 | 201.10 | 188.50 | 188.50 | -4.412% | 10 | 372 | +45.411% |
| 2026-04-22 | 190.40 | 197.20 | 190.40 | 197.20 | +2.107% | 16 | 374 | +38.996% |
| 2026-04-20 | 195.52 | 195.52 | 193.13 | 193.13 | -1.920% | 12 | 374 | +41.925% |
| 2026-04-17 | 201.80 | 202.70 | 196.91 | 196.91 | +17.432% | 163 | 364 | +39.201% |
| 2026-04-16 | 167.44 | 167.68 | 167.44 | 167.68 | +6.572% | 2 | 202 | +63.466% |
| 2026-04-15 | 148.81 | 157.34 | 148.81 | 157.34 | +18.918% | 10 | 202 | +74.209% |
| 2026-04-14 | 129.98 | 132.46 | 129.98 | 132.31 | +31.954% | 69 | 200 | +107.165% |
| 2026-04-13 | 100.52 | 100.52 | 100.27 | 100.27 | +2.316% | 2 | 170 | +173.362% |
| 2026-04-10 | 98.04 | 98.04 | 98.00 | 98.00 | +11.237% | 2 | 170 | +179.694% |
| 2026-04-09 | 88.10 | 88.10 | 88.10 | 88.10 | -1.882% | 23 | 170 | +211.124% |
| 2026-04-08 | 89.82 | 89.82 | 89.78 | 89.79 | +63.701% | 32 | 170 | +205.268% |
| 2026-03-31 | 55.09 | 55.09 | 54.85 | 54.85 | +20.127% | 2 | 170 | +399.727% |
| 2026-03-30 | 49.17 | 49.20 | 45.49 | 45.66 | -14.173% | 171 | 170 | +500.307% |
| 2026-03-27 | 53.20 | 53.20 | 53.20 | 53.20 | -31.195% | 1 | 135 | +415.226% |
| 2026-03-24 | 77.32 | 77.32 | 77.32 | 77.32 | +1.098% | 1 | 134 | +254.501% |
| 2026-03-20 | 76.48 | 76.48 | 76.48 | 76.48 | -5.323% | 1 | 135 | +258.394% |
| 2026-03-19 | 80.78 | 80.78 | 80.78 | 80.78 | -6.871% | 1 | 136 | +239.317% |
| 2026-03-18 | 93.40 | 94.00 | 86.74 | 86.74 | -11.445% | 18 | 137 | +216.002% |
| 2026-03-13 | 97.95 | 97.95 | 97.95 | 97.95 | -22.021% | 1 | 130 | +179.837% |
| 2026-03-10 | 116.52 | 125.61 | 115.78 | 125.61 | -0.617% | 88 | 130 | +118.215% |
| 2026-03-05 | 119.38 | 126.85 | 119.38 | 126.39 | -10.685% | 96 | 93 | +116.868% |
| 2026-02-27 | 142.06 | 142.06 | 141.51 | 141.51 | -3.996% | 6 | 45 | +93.697% |
| 2026-02-24 | 147.40 | 147.40 | 147.40 | 147.40 | -19.677% | 2 | 44 | +85.957% |
| 2026-02-03 | 189.10 | 189.10 | 183.51 | 183.51 | -0.375% | 24 | 44 | +49.365% |
| 2026-01-29 | 184.20 | 184.20 | 184.20 | 184.20 | +0.535% | 2 | 20 | +48.806% |
| 2026-01-26 | 183.22 | 183.22 | 183.22 | 183.22 | +6.616% | 10 | 19 | +49.602% |
| 2026-01-23 | 172.02 | 172.02 | 171.85 | 171.85 | -12.043% | 6 | 9 | +59.500% |
| 2026-01-09 | 195.20 | 195.38 | 195.20 | 195.38 | +7.287% | 2 | 6 | +40.291% |
| 2026-01-08 | 180.22 | 182.28 | 180.22 | 182.11 | +23.306% | 9 | 6 | +50.513% |
| 2025-12-18 | 147.15 | 147.69 | 147.15 | 147.69 | 0.000% | 2 | 2 | +85.591% |