SPX270115C07750000
SPX Jan 15 2027 7750.00 Call
optionOPRA
EODOct 28, 2026
233.00USD+0.818%(+1.89)421Vol3,281OI
SPX270115C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 232.28 | 240.94 | 227.30 | 233.00 | +0.818% | 421 | 3,224 | 0.000% |
| 2026-10-27 | 214.00 | 231.11 | 214.00 | 231.11 | +13.713% | 580 | 3,700 | +0.818% |
| 2026-10-26 | 186.50 | 203.48 | 186.50 | 203.24 | +10.217% | 193 | 3,709 | +14.643% |
| 2026-10-23 | 187.70 | 197.10 | 184.40 | 184.40 | -8.432% | 155 | 3,627 | +26.356% |
| 2026-10-22 | 205.01 | 205.01 | 199.00 | 201.38 | -12.758% | 633 | 3,125 | +15.702% |
| 2026-10-21 | 234.00 | 238.00 | 230.50 | 230.83 | -0.504% | 59 | 3,134 | +0.940% |
| 2026-10-20 | 225.38 | 251.10 | 225.38 | 232.00 | +3.286% | 1,137 | 2,690 | +0.431% |
| 2026-10-19 | 222.90 | 237.30 | 222.81 | 224.62 | +10.487% | 166 | 2,674 | +3.731% |
| 2026-10-16 | 245.90 | 245.90 | 203.30 | 203.30 | -17.112% | 51 | 2,633 | +14.609% |
| 2026-10-15 | 220.95 | 249.15 | 220.95 | 245.27 | +3.098% | 41 | 2,623 | -5.003% |
| 2026-10-14 | 253.16 | 253.16 | 235.80 | 237.90 | -20.168% | 516 | 2,323 | -2.060% |
| 2026-10-13 | 298.00 | 298.00 | 298.00 | 298.00 | -0.687% | 1 | 2,324 | -21.812% |
| 2026-10-12 | 300.06 | 300.06 | 300.06 | 300.06 | +2.982% | 2 | 2,324 | -22.349% |
| 2026-10-09 | 291.37 | 291.37 | 291.37 | 291.37 | +8.692% | 1 | 2,325 | -20.033% |
| 2026-10-08 | 291.57 | 294.59 | 268.07 | 268.07 | -16.572% | 127 | 2,262 | -13.082% |
| 2026-10-06 | 331.51 | 331.51 | 318.77 | 321.32 | +10.484% | 51 | 2,298 | -27.487% |
| 2026-10-05 | 282.52 | 300.10 | 279.82 | 290.83 | +9.843% | 25 | 2,283 | -19.884% |
| 2026-10-02 | 281.73 | 281.89 | 253.44 | 264.77 | +10.968% | 721 | 2,154 | -11.999% |
| 2026-10-01 | 221.20 | 238.70 | 213.80 | 238.60 | -6.384% | 110 | 2,248 | -2.347% |
| 2026-09-30 | 256.76 | 261.80 | 254.87 | 254.87 | +6.152% | 5 | 2,239 | -8.581% |
| 2026-09-29 | 244.00 | 244.00 | 230.90 | 240.10 | -2.596% | 53 | 2,299 | -2.957% |
| 2026-09-28 | 258.99 | 258.99 | 245.60 | 246.50 | -6.416% | 14 | 2,291 | -5.477% |
| 2026-09-25 | 263.40 | 263.40 | 263.40 | 263.40 | -1.163% | 1 | 2,291 | -11.541% |
| 2026-09-24 | 251.84 | 275.00 | 251.84 | 266.50 | -1.230% | 28 | 2,304 | -12.570% |
| 2026-09-23 | 280.19 | 280.19 | 267.08 | 269.82 | -11.514% | 35 | 2,278 | -13.646% |
| 2026-09-22 | 307.05 | 307.05 | 304.38 | 304.93 | +4.107% | 36 | 2,285 | -23.589% |
| 2026-09-21 | 272.91 | 292.90 | 272.91 | 292.90 | +23.733% | 761 | 1,561 | -20.451% |
| 2026-09-18 | 233.50 | 236.72 | 233.50 | 236.72 | -0.211% | 7 | 1,586 | -1.571% |
| 2026-09-17 | 240.93 | 240.93 | 228.23 | 237.22 | +18.232% | 273 | 1,599 | -1.779% |
| 2026-09-16 | 229.39 | 230.31 | 200.64 | 200.64 | -8.132% | 12 | 1,603 | +16.128% |
| 2026-09-15 | 216.90 | 218.40 | 216.90 | 218.40 | -10.966% | 121 | 1,520 | +6.685% |
| 2026-09-14 | 241.50 | 245.30 | 241.50 | 245.30 | -6.942% | 2 | 1,521 | -5.014% |
| 2026-09-11 | 267.12 | 270.90 | 258.60 | 263.60 | +10.663% | 63 | 1,391 | -11.608% |
| 2026-09-10 | 233.58 | 240.38 | 232.10 | 238.20 | -6.478% | 17 | 1,392 | -2.183% |
| 2026-09-09 | 256.90 | 259.40 | 254.70 | 254.70 | -6.491% | 91 | 1,382 | -8.520% |
| 2026-09-08 | 280.20 | 283.60 | 272.38 | 272.38 | -8.290% | 10 | 1,372 | -14.458% |
| 2026-09-04 | 308.24 | 308.24 | 291.51 | 297.00 | -7.016% | 14 | 1,351 | -21.549% |
| 2026-09-03 | 319.41 | 319.41 | 319.41 | 319.41 | +13.937% | 136 | 1,378 | -27.053% |
| 2026-09-02 | 259.92 | 281.57 | 259.92 | 280.34 | +8.596% | 22 | 1,392 | -16.887% |
| 2026-09-01 | 270.10 | 270.10 | 250.50 | 258.15 | -9.357% | 39 | 1,408 | -9.742% |
| 2026-08-31 | 286.29 | 286.33 | 280.37 | 284.80 | -18.925% | 18 | 1,401 | -18.188% |
| 2026-08-28 | 332.20 | 351.28 | 326.50 | 351.28 | +10.016% | 20 | 1,385 | -33.671% |
| 2026-08-27 | 312.72 | 319.30 | 312.72 | 319.30 | +4.960% | 6 | 1,388 | -27.028% |
| 2026-08-26 | 305.44 | 305.44 | 304.20 | 304.21 | +2.152% | 8 | 1,390 | -23.408% |
| 2026-08-25 | 297.17 | 297.80 | 295.86 | 297.80 | +1.289% | 20 | 1,396 | -21.760% |
| 2026-08-24 | 294.01 | 294.01 | 294.01 | 294.01 | -5.417% | 50 | 1,380 | -20.751% |
| 2026-08-21 | 306.10 | 310.85 | 306.10 | 310.85 | +3.651% | 52 | 1,395 | -25.044% |
| 2026-08-20 | 318.97 | 320.20 | 296.80 | 299.90 | -19.598% | 200 | 1,447 | -22.307% |
| 2026-08-17 | 373.00 | 373.00 | 373.00 | 373.00 | -8.802% | 3 | 1,447 | -37.534% |
| 2026-08-13 | 407.80 | 409.00 | 407.80 | 409.00 | +8.748% | 15 | 1,440 | -43.032% |
| 2026-08-12 | 370.27 | 376.35 | 370.27 | 376.10 | +3.293% | 32 | 1,427 | -38.048% |
| 2026-08-11 | 361.31 | 364.24 | 360.31 | 364.11 | -6.247% | 56 | 1,421 | -36.008% |
| 2026-08-10 | 388.20 | 388.37 | 388.20 | 388.37 | +0.875% | 4 | 1,325 | -40.006% |
| 2026-08-07 | 375.44 | 385.00 | 370.30 | 385.00 | +8.167% | 67 | 1,267 | -39.481% |
| 2026-08-06 | 363.10 | 363.10 | 355.93 | 355.93 | -5.988% | 409 | 1,034 | -34.538% |
| 2026-08-05 | 390.04 | 390.04 | 374.42 | 378.60 | -3.684% | 48 | 1,055 | -38.457% |
| 2026-08-04 | 331.88 | 396.15 | 331.88 | 393.08 | +32.977% | 75 | 1,026 | -40.725% |
| 2026-08-03 | 268.70 | 296.25 | 268.70 | 295.60 | +27.304% | 27 | 1,023 | -21.177% |
| 2026-07-31 | 209.86 | 232.20 | 209.86 | 232.20 | +11.239% | 10 | 1,012 | +0.345% |
| 2026-07-30 | 202.70 | 208.74 | 196.50 | 208.74 | +9.805% | 58 | 1,000 | +11.622% |
| 2026-07-29 | 204.10 | 204.10 | 190.10 | 190.10 | -13.473% | 78 | 968 | +22.567% |
| 2026-07-28 | 203.80 | 224.35 | 203.80 | 219.70 | +3.657% | 17 | 952 | +6.054% |
| 2026-07-27 | 209.10 | 211.95 | 206.00 | 211.95 | -2.327% | 26 | 945 | +9.932% |
| 2026-07-24 | 235.45 | 235.45 | 213.05 | 217.00 | -3.556% | 67 | 904 | +7.373% |
| 2026-07-23 | 229.81 | 237.50 | 222.00 | 225.00 | -16.698% | 107 | 876 | +3.556% |
| 2026-07-21 | 269.00 | 270.10 | 269.00 | 270.10 | +5.097% | 14 | 875 | -13.736% |
| 2026-07-17 | 248.57 | 269.31 | 248.57 | 257.00 | -10.328% | 11 | 857 | -9.339% |
| 2026-07-16 | 304.30 | 304.80 | 284.80 | 286.60 | -7.099% | 240 | 659 | -18.702% |
| 2026-07-15 | 315.60 | 315.60 | 306.04 | 308.50 | +4.903% | 8 | 654 | -24.473% |
| 2026-07-13 | 294.08 | 294.08 | 294.08 | 294.08 | -5.013% | 15 | 656 | -20.770% |
| 2026-07-10 | 309.00 | 309.60 | 309.00 | 309.60 | +9.168% | 5 | 651 | -24.742% |
| 2026-07-09 | 283.60 | 283.60 | 283.30 | 283.60 | +5.545% | 11 | 640 | -17.842% |
| 2026-07-08 | 268.70 | 268.70 | 268.70 | 268.70 | -4.659% | 1 | 639 | -13.286% |
| 2026-07-07 | 282.08 | 282.08 | 281.83 | 281.83 | -9.321% | 2 | 639 | -17.326% |
| 2026-07-06 | 307.40 | 311.00 | 307.40 | 310.80 | +11.358% | 44 | 614 | -25.032% |
| 2026-07-02 | 310.64 | 310.64 | 265.30 | 279.10 | -3.957% | 5 | 611 | -16.517% |
| 2026-07-01 | 297.56 | 298.46 | 290.60 | 290.60 | -1.622% | 8 | 609 | -19.821% |
| 2026-06-30 | 296.70 | 296.70 | 295.39 | 295.39 | +12.487% | 5 | 607 | -21.121% |
| 2026-06-29 | 257.90 | 262.60 | 257.90 | 262.60 | +11.840% | 3 | 604 | -11.272% |
| 2026-06-26 | 227.90 | 246.70 | 227.90 | 234.80 | -6.174% | 42 | 569 | -0.767% |
| 2026-06-25 | 268.70 | 268.70 | 243.70 | 250.25 | +0.692% | 7 | 568 | -6.893% |
| 2026-06-24 | 267.70 | 268.50 | 248.43 | 248.53 | -6.250% | 10 | 568 | -6.249% |
| 2026-06-23 | 261.20 | 270.85 | 261.20 | 265.10 | -11.965% | 8 | 569 | -12.109% |
| 2026-06-22 | 314.10 | 314.10 | 301.07 | 301.13 | -6.568% | 7 | 569 | -22.625% |
| 2026-06-18 | 321.90 | 322.30 | 321.90 | 322.30 | -2.126% | 2 | 568 | -27.707% |
| 2026-06-17 | 327.54 | 329.30 | 327.54 | 329.30 | -7.082% | 4 | 568 | -29.244% |
| 2026-06-15 | 353.17 | 373.60 | 352.00 | 354.40 | +18.727% | 125 | 468 | -34.255% |
| 2026-06-12 | 298.50 | 298.50 | 298.50 | 298.50 | +6.531% | 2 | 468 | -21.943% |
| 2026-06-11 | 246.60 | 280.60 | 246.60 | 280.20 | -3.936% | 30 | 441 | -16.845% |
| 2026-06-08 | 307.41 | 307.41 | 291.68 | 291.68 | -1.326% | 3 | 440 | -20.118% |
| 2026-06-05 | 348.45 | 348.85 | 293.60 | 295.60 | -19.499% | 24 | 430 | -21.177% |
| 2026-06-04 | 371.52 | 371.52 | 367.20 | 367.20 | -6.446% | 3 | 428 | -36.547% |
| 2026-06-01 | 394.63 | 394.63 | 392.50 | 392.50 | +0.750% | 10 | 420 | -40.637% |
| 2026-05-29 | 389.40 | 399.29 | 387.83 | 389.58 | +0.229% | 42 | 399 | -40.192% |
| 2026-05-28 | 388.69 | 388.69 | 388.69 | 388.69 | +6.089% | 2 | 397 | -40.055% |
| 2026-05-27 | 367.43 | 367.75 | 366.16 | 366.38 | +2.002% | 4 | 395 | -36.405% |
| 2026-05-26 | 366.38 | 366.44 | 359.19 | 359.19 | +2.890% | 3 | 394 | -35.132% |
| 2026-05-22 | 348.20 | 350.60 | 348.20 | 349.10 | +14.828% | 3 | 395 | -33.257% |
| 2026-05-21 | 304.02 | 304.02 | 304.02 | 304.02 | -5.525% | 4 | 391 | -23.360% |
| 2026-05-20 | 288.18 | 321.80 | 285.00 | 321.80 | +14.194% | 13 | 384 | -27.595% |
| 2026-05-19 | 279.50 | 302.70 | 279.50 | 281.80 | -13.159% | 6 | 382 | -17.317% |
| 2026-05-15 | 334.56 | 334.56 | 324.50 | 324.50 | -14.425% | 2 | 381 | -28.197% |
| 2026-05-14 | 380.70 | 380.70 | 379.20 | 379.20 | +7.331% | 5 | 376 | -38.555% |
| 2026-05-13 | 329.80 | 353.30 | 329.80 | 353.30 | +17.806% | 10 | 378 | -34.050% |
| 2026-05-12 | 291.80 | 299.90 | 291.80 | 299.90 | -2.345% | 2 | 378 | -22.307% |
| 2026-05-08 | 310.70 | 314.70 | 307.10 | 307.10 | +4.516% | 10 | 379 | -24.129% |
| 2026-05-07 | 293.83 | 293.83 | 293.83 | 293.83 | +5.607% | 5 | 374 | -20.702% |
| 2026-05-06 | 278.73 | 278.73 | 278.23 | 278.23 | +22.730% | 2 | 374 | -16.256% |
| 2026-05-01 | 227.84 | 228.07 | 226.70 | 226.70 | +21.425% | 4 | 377 | +2.779% |
| 2026-04-29 | 184.08 | 186.70 | 184.08 | 186.70 | +0.756% | 5 | 377 | +24.799% |
| 2026-04-28 | 185.30 | 185.30 | 185.30 | 185.30 | -7.898% | 3 | 376 | +25.742% |
| 2026-04-27 | 201.19 | 201.19 | 201.19 | 201.19 | +6.169% | 5 | 387 | +15.811% |
| 2026-04-23 | 189.50 | 189.50 | 189.50 | 189.50 | -0.525% | 1 | 392 | +22.955% |
| 2026-04-22 | 186.10 | 190.50 | 186.10 | 190.50 | +13.009% | 24 | 392 | +22.310% |
| 2026-04-21 | 174.10 | 174.10 | 168.57 | 168.57 | -7.673% | 3 | 386 | +38.222% |
| 2026-04-20 | 183.92 | 183.92 | 182.58 | 182.58 | -6.225% | 3 | 386 | +27.615% |
| 2026-04-17 | 183.25 | 195.10 | 183.25 | 194.70 | +19.010% | 12 | 387 | +19.671% |
| 2026-04-16 | 150.39 | 163.60 | 150.39 | 163.60 | +30.276% | 29 | 384 | +42.421% |
| 2026-04-14 | 113.86 | 125.60 | 113.86 | 125.58 | +38.916% | 105 | 397 | +85.539% |
| 2026-04-13 | 84.90 | 90.40 | 84.38 | 90.40 | +0.177% | 8 | 388 | +157.743% |
| 2026-04-10 | 91.24 | 91.24 | 90.24 | 90.24 | +4.324% | 2 | 389 | +158.200% |
| 2026-04-08 | 81.10 | 86.50 | 81.10 | 86.50 | +37.302% | 20 | 391 | +169.364% |
| 2026-04-07 | 58.20 | 63.00 | 56.63 | 63.00 | +4.478% | 8 | 401 | +269.841% |
| 2026-04-06 | 61.73 | 61.73 | 58.00 | 60.30 | -7.967% | 3 | 399 | +286.401% |
| 2026-04-01 | 63.10 | 65.54 | 61.40 | 65.52 | +29.461% | 5 | 398 | +255.617% |
| 2026-03-31 | 50.79 | 50.79 | 50.61 | 50.61 | +17.289% | 2 | 397 | +360.383% |
| 2026-03-30 | 47.89 | 47.89 | 43.15 | 43.15 | -12.118% | 4 | 397 | +439.977% |
| 2026-03-27 | 50.90 | 50.90 | 49.10 | 49.10 | -13.404% | 2 | 398 | +374.542% |
| 2026-03-26 | 61.00 | 61.00 | 56.70 | 56.70 | -23.688% | 69 | 397 | +310.935% |
| 2026-03-25 | 74.33 | 74.33 | 74.30 | 74.30 | +2.201% | 2 | 363 | +213.594% |
| 2026-03-24 | 72.70 | 72.70 | 72.70 | 72.70 | -6.878% | 1 | 363 | +220.495% |
| 2026-03-19 | 77.74 | 78.07 | 77.74 | 78.07 | -11.284% | 4 | 363 | +198.450% |
| 2026-03-18 | 90.24 | 90.38 | 88.00 | 88.00 | -11.912% | 41 | 363 | +164.773% |
| 2026-03-17 | 102.20 | 102.20 | 99.90 | 99.90 | +8.058% | 4 | 369 | +133.233% |
| 2026-03-13 | 92.45 | 92.45 | 92.45 | 92.45 | -7.550% | 1 | 368 | +152.028% |
| 2026-03-12 | 102.56 | 103.71 | 100.00 | 100.00 | -18.739% | 5 | 367 | +133.000% |
| 2026-03-10 | 123.14 | 123.14 | 123.06 | 123.06 | +3.901% | 12 | 367 | +89.339% |
| 2026-03-05 | 122.14 | 122.14 | 112.55 | 118.44 | -7.664% | 113 | 370 | +96.724% |
| 2026-03-04 | 128.27 | 128.27 | 128.27 | 128.27 | +4.369% | 1 | 321 | +81.648% |
| 2026-03-03 | 113.43 | 122.90 | 113.43 | 122.90 | -7.399% | 7 | 321 | +89.585% |
| 2026-02-27 | 135.20 | 135.20 | 132.72 | 132.72 | -4.449% | 108 | 322 | +75.558% |
| 2026-02-26 | 138.90 | 138.90 | 138.90 | 138.90 | -11.838% | 10 | 268 | +67.747% |
| 2026-02-25 | 151.20 | 157.60 | 151.20 | 157.55 | +17.487% | 304 | 341 | +47.890% |
| 2026-02-24 | 134.10 | 134.10 | 134.10 | 134.10 | +2.932% | 2 | 341 | +73.751% |
| 2026-02-05 | 133.49 | 133.53 | 130.27 | 130.28 | -11.734% | 300 | 341 | +78.846% |
| 2026-02-04 | 146.00 | 147.60 | 146.00 | 147.60 | -6.759% | 2 | 150 | +57.859% |
| 2026-02-03 | 158.25 | 158.30 | 158.25 | 158.30 | -6.109% | 4 | 150 | +47.189% |
| 2026-01-30 | 168.60 | 168.60 | 168.60 | 168.60 | -2.091% | 1 | 153 | +38.197% |
| 2026-01-29 | 158.06 | 172.20 | 156.09 | 172.20 | -6.838% | 12 | 152 | +35.308% |
| 2026-01-28 | 184.84 | 184.84 | 184.84 | 184.84 | +6.352% | 1 | 151 | +26.055% |
| 2026-01-26 | 174.90 | 174.90 | 173.80 | 173.80 | +8.192% | 2 | 151 | +34.062% |
| 2026-01-23 | 163.30 | 163.30 | 160.64 | 160.64 | -4.597% | 22 | 150 | +45.045% |
| 2026-01-22 | 162.21 | 168.58 | 162.14 | 168.38 | +10.981% | 4 | 151 | +38.377% |
| 2026-01-21 | 145.32 | 151.76 | 139.50 | 151.72 | +3.662% | 6 | 151 | +53.572% |
| 2026-01-20 | 146.36 | 146.36 | 146.36 | 146.36 | -19.049% | 1 | 148 | +59.197% |
| 2026-01-13 | 184.45 | 184.47 | 180.80 | 180.80 | -6.253% | 59 | 147 | +28.872% |
| 2026-01-12 | 184.53 | 192.86 | 184.53 | 192.86 | +1.324% | 5 | 143 | +20.813% |
| 2026-01-09 | 189.37 | 190.34 | 188.54 | 190.34 | +9.385% | 35 | 141 | +22.413% |
| 2026-01-08 | 174.20 | 174.20 | 174.01 | 174.01 | -1.745% | 7 | 108 | +33.900% |
| 2026-01-07 | 183.88 | 183.88 | 177.10 | 177.10 | +0.113% | 10 | 107 | +31.564% |
| 2026-01-06 | 176.90 | 176.90 | 176.90 | 176.90 | +7.245% | 5 | 107 | +31.713% |
| 2026-01-05 | 164.95 | 164.95 | 164.95 | 164.95 | -0.579% | 1 | 106 | +41.255% |
| 2025-12-23 | 165.98 | 165.98 | 165.91 | 165.91 | -9.665% | 2 | 106 | +40.438% |
| 2025-12-10 | 184.04 | 184.04 | 183.66 | 183.66 | -2.619% | 2 | 106 | +26.865% |
| 2025-12-08 | 196.80 | 196.80 | 188.60 | 188.60 | +8.541% | 5 | 106 | +23.542% |
| 2025-11-07 | 172.79 | 173.76 | 172.79 | 173.76 | -23.420% | 2 | 52 | +34.093% |
| 2025-11-03 | 226.90 | 226.90 | 226.90 | 226.90 | +2.688% | 1 | 53 | +2.688% |
| 2025-10-31 | 220.48 | 220.96 | 220.48 | 220.96 | -3.540% | 2 | 53 | +5.449% |
| 2025-10-30 | 227.20 | 229.07 | 227.17 | 229.07 | -3.501% | 4 | 52 | +1.716% |
| 2025-10-29 | 242.92 | 242.92 | 236.38 | 237.38 | +0.726% | 36 | 51 | -1.845% |
| 2025-10-28 | 222.55 | 236.23 | 222.52 | 235.67 | +12.642% | 76 | 87 | -1.133% |
| 2025-10-27 | 206.10 | 209.22 | 206.10 | 209.22 | +24.536% | 52 | 62 | +11.366% |
| 2025-10-07 | 168.00 | 168.00 | 168.00 | 168.00 | -3.498% | 7 | 62 | +38.690% |
| 2025-10-03 | 173.99 | 174.09 | 173.99 | 174.09 | +16.293% | 4 | 55 | +33.839% |
| 2025-09-22 | 149.81 | 149.81 | 149.70 | 149.70 | +5.795% | 4 | 3 | +55.645% |
| 2025-09-19 | 141.50 | 141.50 | 141.50 | 141.50 | 0.000% | 1 | 0 | +64.664% |