SPX270115C07775000
SPX Jan 15 2027 7775.00 Call
optionOPRA
EODOct 27, 2026
215.66USD+13.685%(+25.96)1Vol2,269OI
SPX270115C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 215.66 | 215.66 | 215.66 | 215.66 | +13.685% | 1 | 2,268 | 0.000% |
| 2026-10-26 | 179.65 | 189.70 | 179.65 | 189.70 | +4.749% | 2 | 2,269 | +13.685% |
| 2026-10-23 | 181.10 | 181.10 | 181.10 | 181.10 | -1.576% | 1 | 2,271 | +19.083% |
| 2026-10-22 | 194.35 | 194.35 | 184.00 | 184.00 | -13.281% | 277 | 2,198 | +17.207% |
| 2026-10-20 | 211.90 | 212.18 | 211.90 | 212.18 | +0.990% | 101 | 2,098 | +1.640% |
| 2026-10-19 | 220.00 | 220.00 | 207.98 | 210.10 | +11.282% | 3 | 2,100 | +2.646% |
| 2026-10-16 | 230.00 | 230.00 | 188.80 | 188.80 | -20.000% | 21 | 2,099 | +14.227% |
| 2026-10-15 | 237.68 | 237.68 | 236.00 | 236.00 | +2.111% | 5 | 2,097 | -8.619% |
| 2026-10-14 | 247.20 | 247.20 | 231.12 | 231.12 | -15.430% | 4 | 2,097 | -6.689% |
| 2026-10-09 | 273.29 | 273.29 | 273.29 | 273.29 | +5.681% | 1 | 2,097 | -21.087% |
| 2026-10-08 | 258.60 | 258.60 | 258.60 | 258.60 | -9.927% | 2 | 2,097 | -16.605% |
| 2026-10-07 | 273.27 | 289.15 | 272.72 | 287.10 | -5.429% | 34 | 2,097 | -24.883% |
| 2026-10-06 | 303.58 | 303.58 | 303.58 | 303.58 | +10.465% | 5 | 2,102 | -28.961% |
| 2026-10-05 | 274.82 | 274.82 | 274.82 | 274.82 | +10.427% | 1 | 2,102 | -21.527% |
| 2026-10-02 | 248.72 | 248.87 | 248.72 | 248.87 | +9.201% | 2 | 2,071 | -13.344% |
| 2026-10-01 | 207.17 | 227.90 | 207.17 | 227.90 | -1.299% | 3 | 2,072 | -5.371% |
| 2026-09-28 | 230.90 | 230.90 | 230.90 | 230.90 | -9.280% | 1 | 2,072 | -6.600% |
| 2026-09-24 | 253.80 | 254.52 | 253.80 | 254.52 | +0.228% | 7 | 2,092 | -15.268% |
| 2026-09-23 | 254.03 | 254.03 | 253.94 | 253.94 | -14.319% | 78 | 2,074 | -15.074% |
| 2026-09-22 | 302.66 | 302.66 | 296.38 | 296.38 | -1.633% | 7 | 2,071 | -27.235% |
| 2026-09-21 | 286.77 | 301.30 | 286.77 | 301.30 | +37.329% | 105 | 1,970 | -28.423% |
| 2026-09-18 | 217.39 | 219.40 | 217.39 | 219.40 | +2.075% | 3 | 1,891 | -1.705% |
| 2026-09-16 | 214.94 | 214.94 | 214.94 | 214.94 | -6.952% | 2 | 1,848 | +0.335% |
| 2026-09-14 | 219.20 | 234.10 | 219.20 | 231.00 | +5.721% | 5 | 1,847 | -6.641% |
| 2026-09-10 | 218.50 | 218.50 | 218.50 | 218.50 | -10.156% | 1 | 1,846 | -1.300% |
| 2026-09-09 | 244.30 | 244.30 | 243.20 | 243.20 | -5.711% | 205 | 1,774 | -11.324% |
| 2026-09-08 | 272.90 | 272.90 | 257.93 | 257.93 | -15.196% | 341 | 1,676 | -16.388% |
| 2026-09-03 | 276.22 | 309.29 | 276.22 | 304.15 | +17.942% | 8 | 1,676 | -29.094% |
| 2026-09-02 | 245.31 | 265.98 | 245.31 | 257.88 | +4.697% | 343 | 1,470 | -16.372% |
| 2026-09-01 | 246.21 | 246.31 | 235.80 | 246.31 | -9.826% | 13 | 1,465 | -12.444% |
| 2026-08-31 | 274.58 | 274.58 | 269.00 | 273.15 | -17.477% | 8 | 1,463 | -21.047% |
| 2026-08-28 | 307.46 | 331.00 | 307.46 | 331.00 | +16.059% | 12 | 1,463 | -34.846% |
| 2026-08-25 | 281.74 | 285.20 | 281.74 | 285.20 | +0.795% | 8 | 1,461 | -24.383% |
| 2026-08-24 | 278.13 | 282.95 | 278.13 | 282.95 | -2.866% | 6 | 1,457 | -23.782% |
| 2026-08-21 | 291.30 | 291.30 | 291.30 | 291.30 | +0.310% | 2 | 1,456 | -25.966% |
| 2026-08-20 | 297.30 | 297.30 | 290.40 | 290.40 | -8.662% | 7 | 1,452 | -25.737% |
| 2026-08-19 | 328.81 | 328.81 | 317.94 | 317.94 | -0.777% | 3 | 1,452 | -32.170% |
| 2026-08-18 | 321.03 | 321.03 | 320.43 | 320.43 | -10.843% | 2 | 1,452 | -32.697% |
| 2026-08-17 | 374.29 | 374.29 | 357.50 | 359.40 | -4.193% | 7 | 1,456 | -39.994% |
| 2026-08-14 | 386.50 | 386.50 | 372.70 | 375.13 | -4.176% | 6 | 1,455 | -42.511% |
| 2026-08-13 | 387.49 | 391.48 | 387.02 | 391.48 | +8.057% | 3 | 1,454 | -44.912% |
| 2026-08-12 | 357.75 | 363.30 | 357.08 | 362.29 | -2.788% | 24 | 1,454 | -40.473% |
| 2026-08-11 | 372.68 | 372.68 | 372.68 | 372.68 | +1.909% | 2 | 1,454 | -42.133% |
| 2026-08-10 | 376.50 | 376.50 | 365.70 | 365.70 | -1.322% | 3 | 1,452 | -41.028% |
| 2026-08-07 | 360.24 | 375.23 | 360.20 | 370.60 | +5.165% | 11 | 1,452 | -41.808% |
| 2026-08-06 | 352.40 | 352.40 | 352.40 | 352.40 | -3.317% | 4 | 1,448 | -38.802% |
| 2026-08-05 | 405.59 | 405.59 | 363.15 | 364.49 | -3.689% | 27 | 1,450 | -40.832% |
| 2026-08-04 | 297.24 | 379.30 | 297.24 | 378.45 | +33.931% | 25 | 1,451 | -43.015% |
| 2026-08-03 | 269.19 | 283.98 | 269.19 | 282.57 | +29.323% | 12 | 1,452 | -23.679% |
| 2026-07-31 | 198.40 | 219.60 | 198.40 | 218.50 | +8.383% | 57 | 1,402 | -1.300% |
| 2026-07-30 | 191.30 | 201.60 | 177.20 | 201.60 | +22.897% | 1,029 | 674 | +6.974% |
| 2026-07-29 | 192.50 | 195.10 | 164.04 | 164.04 | -19.902% | 18 | 669 | +31.468% |
| 2026-07-28 | 192.50 | 210.20 | 192.50 | 204.80 | +2.503% | 7 | 666 | +5.303% |
| 2026-07-27 | 217.31 | 217.31 | 191.16 | 199.80 | -1.794% | 35 | 651 | +7.938% |
| 2026-07-23 | 217.81 | 227.70 | 203.45 | 203.45 | -20.620% | 26 | 650 | +6.001% |
| 2026-07-21 | 255.50 | 256.30 | 255.50 | 256.30 | +4.651% | 8 | 650 | -15.856% |
| 2026-07-20 | 244.56 | 244.91 | 244.56 | 244.91 | +0.209% | 2 | 650 | -11.943% |
| 2026-07-17 | 258.70 | 258.70 | 244.40 | 244.40 | -10.607% | 2 | 651 | -11.759% |
| 2026-07-16 | 273.40 | 273.40 | 273.40 | 273.40 | +6.481% | 1 | 651 | -21.119% |
| 2026-07-08 | 246.96 | 260.19 | 246.73 | 256.76 | -5.401% | 43 | 659 | -16.007% |
| 2026-07-07 | 288.30 | 288.30 | 267.36 | 271.42 | -4.932% | 27 | 664 | -20.544% |
| 2026-07-06 | 285.50 | 285.50 | 285.50 | 285.50 | +7.210% | 5 | 664 | -24.462% |
| 2026-07-02 | 276.50 | 276.50 | 246.60 | 266.30 | -6.199% | 18 | 646 | -19.016% |
| 2026-07-01 | 280.66 | 283.90 | 280.66 | 283.90 | -0.595% | 4 | 645 | -24.037% |
| 2026-06-30 | 285.60 | 285.60 | 285.60 | 285.60 | +17.676% | 1 | 646 | -24.489% |
| 2026-06-26 | 242.70 | 242.70 | 242.70 | 242.70 | +2.622% | 2 | 646 | -11.141% |
| 2026-06-25 | 232.17 | 236.50 | 228.90 | 236.50 | -11.324% | 4 | 644 | -8.812% |
| 2026-06-24 | 251.80 | 266.70 | 246.62 | 266.70 | -7.299% | 4 | 643 | -19.138% |
| 2026-06-22 | 303.20 | 303.20 | 287.70 | 287.70 | -4.323% | 42 | 662 | -25.040% |
| 2026-06-18 | 300.70 | 300.70 | 300.70 | 300.70 | -2.912% | 1 | 661 | -28.281% |
| 2026-06-17 | 310.04 | 310.04 | 309.72 | 309.72 | -8.556% | 2 | 662 | -30.369% |
| 2026-06-15 | 359.60 | 359.60 | 338.70 | 338.70 | +18.427% | 14 | 649 | -36.327% |
| 2026-06-12 | 283.90 | 286.00 | 283.90 | 286.00 | +9.077% | 5 | 654 | -24.594% |
| 2026-06-11 | 258.60 | 263.30 | 258.20 | 262.20 | +8.887% | 27 | 643 | -17.750% |
| 2026-06-10 | 241.00 | 241.10 | 240.30 | 240.80 | -19.511% | 27 | 617 | -10.440% |
| 2026-06-08 | 299.14 | 299.17 | 299.14 | 299.17 | +5.901% | 2 | 617 | -27.914% |
| 2026-06-05 | 280.00 | 283.60 | 279.90 | 282.50 | -27.172% | 9 | 626 | -23.660% |
| 2026-06-04 | 387.90 | 387.90 | 387.90 | 387.90 | -2.268% | 1 | 625 | -44.403% |
| 2026-06-02 | 398.50 | 399.00 | 396.90 | 396.90 | +0.532% | 27 | 614 | -45.664% |
| 2026-06-01 | 374.45 | 396.30 | 374.45 | 394.80 | +4.583% | 32 | 627 | -45.375% |
| 2026-05-29 | 378.43 | 378.43 | 377.50 | 377.50 | +1.642% | 2 | 1,167 | -42.872% |
| 2026-05-28 | 346.00 | 371.40 | 346.00 | 371.40 | +7.412% | 552 | 858 | -41.933% |
| 2026-05-26 | 345.94 | 345.94 | 345.77 | 345.77 | +2.359% | 2 | 860 | -37.629% |
| 2026-05-22 | 337.30 | 342.80 | 337.30 | 337.80 | +17.865% | 3 | 862 | -36.157% |
| 2026-05-20 | 274.89 | 286.60 | 274.16 | 286.60 | +6.187% | 3 | 862 | -24.752% |
| 2026-05-19 | 288.40 | 288.40 | 269.90 | 269.90 | -12.823% | 2 | 864 | -20.096% |
| 2026-05-15 | 326.76 | 326.76 | 309.60 | 309.60 | -3.887% | 82 | 864 | -30.342% |
| 2026-05-13 | 313.10 | 322.12 | 313.10 | 322.12 | +11.925% | 7 | 865 | -33.050% |
| 2026-05-12 | 280.20 | 287.80 | 280.20 | 287.80 | -4.734% | 2 | 867 | -25.066% |
| 2026-05-08 | 297.79 | 302.40 | 297.79 | 302.10 | +14.302% | 12 | 868 | -28.613% |
| 2026-05-07 | 264.10 | 264.30 | 264.00 | 264.30 | +28.807% | 11 | 860 | -18.403% |
| 2026-05-04 | 214.50 | 214.50 | 205.19 | 205.19 | -8.274% | 184 | 712 | +5.103% |
| 2026-05-01 | 223.70 | 223.70 | 223.70 | 223.70 | +28.934% | 1 | 712 | -3.594% |
| 2026-04-29 | 173.50 | 173.50 | 173.50 | 173.50 | -4.581% | 3 | 712 | +24.300% |
| 2026-04-28 | 181.83 | 181.83 | 181.83 | 181.83 | +7.401% | 1 | 712 | +18.605% |
| 2026-04-23 | 181.40 | 181.60 | 166.90 | 169.30 | -5.207% | 79 | 712 | +27.383% |
| 2026-04-22 | 172.41 | 179.45 | 172.41 | 178.60 | +0.129% | 16 | 686 | +20.750% |
| 2026-04-20 | 178.37 | 178.37 | 178.37 | 178.37 | +0.180% | 1 | 680 | +20.906% |
| 2026-04-17 | 179.85 | 179.85 | 178.05 | 178.05 | +19.617% | 7 | 680 | +21.123% |
| 2026-04-16 | 148.83 | 148.85 | 148.82 | 148.85 | +9.974% | 22 | 673 | +44.884% |
| 2026-04-15 | 132.83 | 135.35 | 132.83 | 135.35 | +16.651% | 204 | 659 | +59.335% |
| 2026-04-14 | 112.60 | 116.04 | 112.60 | 116.03 | +158.189% | 68 | 595 | +85.866% |
| 2026-03-27 | 47.48 | 48.39 | 44.94 | 44.94 | -15.843% | 25 | 567 | +379.884% |
| 2026-03-26 | 55.49 | 55.49 | 53.40 | 53.40 | -31.451% | 17 | 582 | +303.858% |
| 2026-03-23 | 76.80 | 78.10 | 76.80 | 77.90 | +14.812% | 9 | 565 | +176.842% |
| 2026-03-20 | 67.56 | 67.85 | 67.56 | 67.85 | -18.056% | 2 | 556 | +217.848% |
| 2026-03-18 | 83.70 | 83.90 | 82.80 | 82.80 | -12.139% | 20 | 558 | +160.459% |
| 2026-03-12 | 94.24 | 94.24 | 94.24 | 94.24 | -17.268% | 1 | 558 | +128.841% |
| 2026-03-10 | 113.91 | 113.91 | 113.91 | 113.91 | +29.664% | 1 | 557 | +89.325% |
| 2026-03-09 | 86.00 | 87.85 | 86.00 | 87.85 | -21.492% | 6 | 559 | +145.487% |
| 2026-03-05 | 112.30 | 112.30 | 111.90 | 111.90 | -12.215% | 3 | 555 | +92.726% |
| 2026-02-27 | 127.23 | 127.47 | 127.23 | 127.47 | -12.404% | 6 | 553 | +69.185% |
| 2026-02-25 | 144.32 | 145.52 | 144.32 | 145.52 | +11.518% | 7 | 556 | +48.200% |
| 2026-02-13 | 132.81 | 133.64 | 130.47 | 130.49 | -18.607% | 115 | 556 | +65.269% |
| 2026-02-11 | 160.32 | 160.32 | 160.32 | 160.32 | -6.942% | 3 | 556 | +34.518% |
| 2026-02-02 | 172.28 | 172.28 | 172.28 | 172.28 | -3.593% | 1 | 553 | +25.180% |
| 2026-01-27 | 178.70 | 178.90 | 178.70 | 178.70 | +6.483% | 10 | 553 | +20.683% |
| 2026-01-26 | 164.96 | 167.82 | 164.96 | 167.82 | +4.992% | 5 | 543 | +28.507% |
| 2026-01-22 | 159.84 | 159.84 | 159.84 | 159.84 | -4.516% | 1 | 542 | +34.922% |
| 2026-01-16 | 168.30 | 168.90 | 166.70 | 167.40 | +5.482% | 32 | 541 | +28.829% |
| 2026-01-14 | 160.80 | 161.50 | 154.90 | 158.70 | -5.564% | 28 | 541 | +35.892% |
| 2026-01-07 | 168.02 | 168.06 | 168.02 | 168.05 | +1.818% | 8 | 541 | +28.331% |
| 2026-01-05 | 165.05 | 165.05 | 165.05 | 165.05 | 0.000% | 1 | 541 | +30.663% |