SPX270115C07825000
SPX Jan 15 2027 7825.00 Call
optionOPRA
EODOct 28, 2026
200.00USD+7.759%(+14.40)9Vol2,746OI
SPX270115C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 186.30 | 200.00 | 186.30 | 200.00 | +7.759% | 9 | 2,744 | 0.000% |
| 2026-10-27 | 186.27 | 186.27 | 185.60 | 185.60 | +10.919% | 35 | 2,734 | +7.759% |
| 2026-10-26 | 158.90 | 167.33 | 158.90 | 167.33 | +12.604% | 51 | 2,768 | +19.524% |
| 2026-10-23 | 148.60 | 148.60 | 148.60 | 148.60 | -5.393% | 1 | 2,767 | +34.590% |
| 2026-10-22 | 158.45 | 159.70 | 157.07 | 157.07 | -21.895% | 24 | 2,778 | +27.332% |
| 2026-10-21 | 194.45 | 213.03 | 194.45 | 201.10 | +10.131% | 405 | 2,608 | -0.547% |
| 2026-10-20 | 182.60 | 182.60 | 182.60 | 182.60 | +0.773% | 1 | 2,607 | +9.529% |
| 2026-10-19 | 176.50 | 181.20 | 176.40 | 181.20 | +12.129% | 42 | 2,591 | +10.375% |
| 2026-10-16 | 199.90 | 200.90 | 161.50 | 161.60 | -18.997% | 916 | 1,781 | +23.762% |
| 2026-10-15 | 199.50 | 199.50 | 199.50 | 199.50 | +3.518% | 1 | 1,760 | +0.251% |
| 2026-10-14 | 207.00 | 207.00 | 191.87 | 192.72 | -22.571% | 175 | 1,621 | +3.778% |
| 2026-10-13 | 248.90 | 248.90 | 248.90 | 248.90 | -1.652% | 358 | 1,535 | -19.646% |
| 2026-10-12 | 250.83 | 253.08 | 248.93 | 253.08 | +8.641% | 11 | 1,528 | -20.974% |
| 2026-10-08 | 221.00 | 232.95 | 221.00 | 232.95 | -7.721% | 8 | 1,527 | -14.145% |
| 2026-10-07 | 252.44 | 252.44 | 252.44 | 252.44 | -7.249% | 1 | 1,526 | -20.773% |
| 2026-10-06 | 272.66 | 277.77 | 272.17 | 272.17 | +26.005% | 15 | 1,534 | -26.517% |
| 2026-10-02 | 227.10 | 232.53 | 215.00 | 216.00 | +10.373% | 127 | 1,446 | -7.407% |
| 2026-10-01 | 195.70 | 195.70 | 195.70 | 195.70 | -4.583% | 1 | 1,446 | +2.197% |
| 2026-09-30 | 206.00 | 221.90 | 205.10 | 205.10 | -8.560% | 114 | 1,471 | -2.487% |
| 2026-09-24 | 224.10 | 224.30 | 224.10 | 224.30 | -1.580% | 8 | 1,467 | -10.834% |
| 2026-09-23 | 227.80 | 228.00 | 227.80 | 227.90 | -12.177% | 3 | 1,466 | -12.242% |
| 2026-09-22 | 260.70 | 260.70 | 259.50 | 259.50 | -4.307% | 73 | 1,434 | -22.929% |
| 2026-09-21 | 226.21 | 271.90 | 226.21 | 271.18 | +41.019% | 80 | 1,466 | -26.248% |
| 2026-09-18 | 192.30 | 192.30 | 192.30 | 192.30 | -2.977% | 1 | 1,467 | +4.004% |
| 2026-09-17 | 186.74 | 198.20 | 186.74 | 198.20 | +13.771% | 6 | 1,464 | +0.908% |
| 2026-09-16 | 192.92 | 192.92 | 174.21 | 174.21 | -14.770% | 11 | 1,467 | +14.804% |
| 2026-09-14 | 204.40 | 204.40 | 204.40 | 204.40 | -10.820% | 1 | 1,468 | -2.153% |
| 2026-09-11 | 222.60 | 229.20 | 222.60 | 229.20 | +18.818% | 3 | 1,468 | -12.740% |
| 2026-09-10 | 197.47 | 197.47 | 192.90 | 192.90 | -10.818% | 6 | 1,466 | +3.681% |
| 2026-09-09 | 220.30 | 220.30 | 216.30 | 216.30 | -8.580% | 9 | 1,465 | -7.536% |
| 2026-09-08 | 240.00 | 240.00 | 236.60 | 236.60 | -5.417% | 8 | 1,461 | -15.469% |
| 2026-09-04 | 263.20 | 263.20 | 248.53 | 250.15 | -7.796% | 203 | 1,445 | -20.048% |
| 2026-09-03 | 257.51 | 275.61 | 247.40 | 271.30 | +19.384% | 30 | 1,430 | -26.281% |
| 2026-09-02 | 219.80 | 236.52 | 219.80 | 227.25 | +4.617% | 114 | 1,458 | -11.991% |
| 2026-09-01 | 217.30 | 219.50 | 209.80 | 217.22 | -10.351% | 97 | 1,463 | -7.927% |
| 2026-08-31 | 245.53 | 245.53 | 238.02 | 242.30 | -8.669% | 19 | 1,459 | -17.458% |
| 2026-08-28 | 268.50 | 268.50 | 265.30 | 265.30 | -5.554% | 13 | 1,479 | -24.614% |
| 2026-08-27 | 269.70 | 289.70 | 269.70 | 280.90 | +7.050% | 111 | 1,461 | -28.800% |
| 2026-08-26 | 259.80 | 262.40 | 247.60 | 262.40 | +2.185% | 120 | 1,379 | -23.780% |
| 2026-08-25 | 252.20 | 256.79 | 252.20 | 256.79 | +0.387% | 52 | 1,379 | -22.115% |
| 2026-08-24 | 246.50 | 255.80 | 246.50 | 255.80 | -4.481% | 6 | 1,377 | -21.814% |
| 2026-08-21 | 263.70 | 267.80 | 263.70 | 267.80 | +2.097% | 5 | 1,377 | -25.317% |
| 2026-08-20 | 270.80 | 270.80 | 262.30 | 262.30 | -8.574% | 5 | 1,374 | -23.751% |
| 2026-08-19 | 307.53 | 309.00 | 286.90 | 286.90 | -1.025% | 16 | 1,371 | -30.289% |
| 2026-08-18 | 292.20 | 292.20 | 289.87 | 289.87 | -11.170% | 2 | 1,372 | -31.004% |
| 2026-08-17 | 342.74 | 342.74 | 326.32 | 326.32 | -4.982% | 16 | 1,371 | -38.710% |
| 2026-08-14 | 362.62 | 362.62 | 343.43 | 343.43 | -2.752% | 21 | 1,664 | -41.764% |
| 2026-08-13 | 337.16 | 371.51 | 337.16 | 353.15 | +6.147% | 306 | 1,593 | -43.367% |
| 2026-08-11 | 338.59 | 338.59 | 332.70 | 332.70 | -0.861% | 10 | 1,593 | -39.886% |
| 2026-08-10 | 335.00 | 340.11 | 335.00 | 335.59 | -0.312% | 5 | 1,593 | -40.403% |
| 2026-08-07 | 324.10 | 336.64 | 318.97 | 336.64 | +8.293% | 14 | 1,620 | -40.589% |
| 2026-08-06 | 331.80 | 331.80 | 307.35 | 310.86 | -4.115% | 33 | 1,595 | -35.662% |
| 2026-08-05 | 380.58 | 380.58 | 324.20 | 324.20 | -5.495% | 53 | 1,573 | -38.310% |
| 2026-08-04 | 298.90 | 343.05 | 296.45 | 343.05 | +35.432% | 371 | 1,341 | -41.699% |
| 2026-08-03 | 221.85 | 256.30 | 221.85 | 253.30 | +35.679% | 14 | 1,349 | -21.042% |
| 2026-07-31 | 176.10 | 187.22 | 168.91 | 186.69 | +7.876% | 23 | 1,356 | +7.129% |
| 2026-07-30 | 169.50 | 173.06 | 156.70 | 173.06 | +9.705% | 37 | 1,373 | +15.567% |
| 2026-07-29 | 177.83 | 177.83 | 157.75 | 157.75 | -14.126% | 15 | 1,380 | +26.783% |
| 2026-07-28 | 170.90 | 186.95 | 170.90 | 183.70 | +2.907% | 9 | 1,375 | +8.873% |
| 2026-07-27 | 192.40 | 192.40 | 178.51 | 178.51 | -0.673% | 3 | 1,372 | +12.039% |
| 2026-07-24 | 195.10 | 195.10 | 179.72 | 179.72 | -3.635% | 17 | 1,360 | +11.284% |
| 2026-07-23 | 202.20 | 202.20 | 186.20 | 186.50 | -13.617% | 7 | 1,354 | +7.239% |
| 2026-07-20 | 216.10 | 216.10 | 215.90 | 215.90 | -2.704% | 4 | 1,349 | -7.365% |
| 2026-07-17 | 233.30 | 233.30 | 221.90 | 221.90 | -10.488% | 6 | 1,347 | -9.869% |
| 2026-07-16 | 263.65 | 263.65 | 247.90 | 247.90 | -8.524% | 8 | 1,344 | -19.322% |
| 2026-07-15 | 268.70 | 271.00 | 268.70 | 271.00 | -3.887% | 3 | 1,343 | -26.199% |
| 2026-07-10 | 281.96 | 281.96 | 281.96 | 281.96 | +14.711% | 25 | 1,318 | -29.068% |
| 2026-07-09 | 245.70 | 246.00 | 245.60 | 245.80 | +4.436% | 11 | 1,307 | -18.633% |
| 2026-07-08 | 232.40 | 235.36 | 232.40 | 235.36 | -12.146% | 8 | 1,313 | -15.024% |
| 2026-07-06 | 267.90 | 267.90 | 267.90 | 267.90 | +17.346% | 1 | 1,314 | -25.345% |
| 2026-07-02 | 253.10 | 253.10 | 228.30 | 228.30 | -9.763% | 5 | 1,309 | -12.396% |
| 2026-07-01 | 265.40 | 267.70 | 253.00 | 253.00 | -2.467% | 21 | 1,308 | -20.949% |
| 2026-06-30 | 251.90 | 259.40 | 251.90 | 259.40 | +17.963% | 8 | 1,307 | -22.899% |
| 2026-06-29 | 219.90 | 219.90 | 219.90 | 219.90 | +21.037% | 1 | 1,307 | -9.050% |
| 2026-06-26 | 194.04 | 218.90 | 181.68 | 181.68 | -16.319% | 427 | 1,008 | +10.084% |
| 2026-06-25 | 201.79 | 217.87 | 201.37 | 217.11 | +2.507% | 244 | 894 | -7.881% |
| 2026-06-24 | 238.07 | 238.07 | 209.50 | 211.80 | -10.671% | 470 | 841 | -5.571% |
| 2026-06-23 | 237.10 | 237.10 | 237.10 | 237.10 | -11.579% | 1 | 841 | -15.647% |
| 2026-06-22 | 268.82 | 268.82 | 268.15 | 268.15 | -6.307% | 2 | 841 | -25.415% |
| 2026-06-17 | 292.03 | 292.13 | 286.20 | 286.20 | -9.773% | 25 | 866 | -30.119% |
| 2026-06-15 | 326.00 | 332.40 | 317.20 | 317.20 | +19.608% | 13 | 878 | -36.948% |
| 2026-06-12 | 265.30 | 266.30 | 265.20 | 265.20 | +28.414% | 36 | 871 | -24.585% |
| 2026-06-10 | 230.54 | 231.02 | 206.52 | 206.52 | -23.939% | 180 | 696 | -3.157% |
| 2026-06-08 | 271.38 | 271.52 | 271.38 | 271.52 | +4.391% | 2 | 695 | -26.341% |
| 2026-06-05 | 308.24 | 308.24 | 257.10 | 260.10 | -24.805% | 6 | 689 | -23.106% |
| 2026-06-04 | 330.30 | 345.90 | 330.20 | 345.90 | -1.691% | 37 | 685 | -42.180% |
| 2026-06-03 | 349.56 | 351.85 | 349.56 | 351.85 | -4.076% | 2 | 680 | -43.158% |
| 2026-06-01 | 350.10 | 366.80 | 347.80 | 366.80 | +4.830% | 4 | 681 | -45.474% |
| 2026-05-29 | 349.90 | 349.90 | 349.90 | 349.90 | +1.127% | 1 | 682 | -42.841% |
| 2026-05-28 | 319.90 | 346.10 | 319.90 | 346.00 | +5.963% | 638 | 948 | -42.197% |
| 2026-05-27 | 326.53 | 326.53 | 326.53 | 326.53 | +1.590% | 1 | 948 | -38.750% |
| 2026-05-26 | 319.80 | 321.42 | 319.80 | 321.42 | +5.901% | 19 | 967 | -37.776% |
| 2026-05-22 | 316.60 | 316.60 | 303.51 | 303.51 | +11.135% | 6 | 962 | -34.104% |
| 2026-05-21 | 273.10 | 273.10 | 273.10 | 273.10 | -3.634% | 1 | 962 | -26.767% |
| 2026-05-20 | 283.40 | 283.40 | 283.40 | 283.40 | +8.874% | 1 | 961 | -29.428% |
| 2026-05-19 | 260.30 | 260.30 | 260.30 | 260.30 | -9.524% | 1 | 960 | -23.166% |
| 2026-05-15 | 287.70 | 287.70 | 287.70 | 287.70 | -2.814% | 1 | 960 | -30.483% |
| 2026-05-13 | 294.86 | 296.03 | 294.86 | 296.03 | +15.232% | 6 | 958 | -32.439% |
| 2026-05-12 | 256.90 | 256.90 | 256.90 | 256.90 | -11.055% | 1 | 957 | -22.149% |
| 2026-05-11 | 288.83 | 288.83 | 288.83 | 288.83 | +4.459% | 25 | 932 | -30.755% |
| 2026-05-08 | 261.83 | 276.50 | 261.83 | 276.50 | +14.588% | 5 | 927 | -27.667% |
| 2026-05-07 | 266.81 | 266.81 | 241.30 | 241.30 | +17.022% | 16 | 933 | -17.116% |
| 2026-05-05 | 197.23 | 206.20 | 197.23 | 206.20 | +8.287% | 5 | 929 | -3.007% |
| 2026-05-04 | 190.42 | 190.42 | 190.42 | 190.42 | -5.826% | 1 | 929 | +5.031% |
| 2026-05-01 | 202.20 | 202.20 | 202.20 | 202.20 | +18.177% | 1 | 928 | -1.088% |
| 2026-04-30 | 171.10 | 171.10 | 171.10 | 171.10 | +8.154% | 2 | 928 | +16.891% |
| 2026-04-28 | 158.20 | 158.20 | 158.20 | 158.20 | -11.590% | 1 | 926 | +26.422% |
| 2026-04-27 | 178.94 | 178.94 | 178.94 | 178.94 | +2.951% | 5 | 926 | +11.769% |
| 2026-04-24 | 172.41 | 173.81 | 172.41 | 173.81 | +13.899% | 60 | 921 | +15.068% |
| 2026-04-23 | 162.40 | 163.70 | 142.90 | 152.60 | -0.716% | 97 | 875 | +31.062% |
| 2026-04-22 | 153.20 | 153.70 | 153.20 | 153.70 | +2.153% | 4 | 835 | +30.124% |
| 2026-04-21 | 154.16 | 154.16 | 150.46 | 150.46 | -9.823% | 10 | 835 | +32.926% |
| 2026-04-17 | 160.60 | 167.08 | 160.60 | 166.85 | +26.979% | 4 | 831 | +19.868% |
| 2026-04-16 | 131.40 | 131.40 | 131.40 | 131.40 | +10.420% | 2 | 831 | +52.207% |
| 2026-04-15 | 119.00 | 119.00 | 119.00 | 119.00 | +54.746% | 9 | 831 | +68.067% |
| 2026-04-13 | 77.00 | 77.00 | 76.90 | 76.90 | +14.095% | 7 | 822 | +160.078% |
| 2026-04-09 | 66.92 | 67.40 | 66.82 | 67.40 | +0.672% | 28 | 815 | +196.736% |
| 2026-04-08 | 67.09 | 67.09 | 66.95 | 66.95 | +31.999% | 2 | 829 | +198.730% |
| 2026-04-01 | 51.61 | 51.61 | 50.72 | 50.72 | +25.235% | 2 | 830 | +294.322% |
| 2026-03-31 | 40.50 | 40.50 | 40.50 | 40.50 | -1.460% | 5 | 830 | +393.827% |
| 2026-03-27 | 41.10 | 41.10 | 41.10 | 41.10 | -11.803% | 1 | 825 | +386.618% |
| 2026-03-26 | 47.20 | 47.20 | 46.60 | 46.60 | -20.789% | 3 | 825 | +329.185% |
| 2026-03-24 | 58.81 | 58.85 | 58.81 | 58.83 | -12.585% | 76 | 823 | +239.963% |
| 2026-03-23 | 67.30 | 67.30 | 67.30 | 67.30 | -2.886% | 1 | 824 | +197.177% |
| 2026-03-18 | 74.00 | 74.00 | 69.30 | 69.30 | -14.455% | 15 | 824 | +188.600% |
| 2026-03-17 | 80.91 | 81.01 | 80.91 | 81.01 | -39.765% | 4 | 824 | +146.883% |
| 2026-02-25 | 134.44 | 134.49 | 134.44 | 134.49 | +13.503% | 2 | 823 | +48.710% |
| 2026-02-18 | 118.23 | 118.49 | 118.23 | 118.49 | -21.112% | 6 | 823 | +68.791% |
| 2026-01-26 | 149.89 | 150.20 | 149.89 | 150.20 | -4.301% | 108 | 859 | +33.156% |
| 2026-01-13 | 157.28 | 157.28 | 156.95 | 156.95 | +4.682% | 2 | 995 | +27.429% |
| 2026-01-08 | 149.65 | 149.93 | 149.62 | 149.93 | 0.000% | 62 | 995 | +33.396% |