SPX270115C07850000
SPX Jan 15 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
175.50USD+1.739%(+3.00)18Vol5,340OI
SPX270115C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 171.50 | 176.30 | 170.70 | 175.50 | +1.739% | 18 | 5,353 | 0.000% |
| 2026-10-27 | 166.70 | 172.72 | 166.70 | 172.50 | +16.162% | 35 | 5,367 | +1.739% |
| 2026-10-26 | 157.77 | 157.77 | 148.50 | 148.50 | +7.531% | 1,504 | 4,457 | +18.182% |
| 2026-10-23 | 138.10 | 138.10 | 138.10 | 138.10 | -6.163% | 2 | 4,458 | +27.082% |
| 2026-10-22 | 148.40 | 148.40 | 147.17 | 147.17 | -25.593% | 11 | 4,452 | +19.250% |
| 2026-10-21 | 177.12 | 197.79 | 177.12 | 197.79 | +12.406% | 42 | 4,411 | -11.270% |
| 2026-10-20 | 183.67 | 183.67 | 169.10 | 175.96 | +7.358% | 11 | 4,411 | -0.261% |
| 2026-10-19 | 173.54 | 173.79 | 163.70 | 163.90 | +10.370% | 79 | 4,264 | +7.077% |
| 2026-10-16 | 188.95 | 188.95 | 148.50 | 148.50 | -24.002% | 176 | 4,419 | +18.182% |
| 2026-10-15 | 173.90 | 195.40 | 173.90 | 195.40 | +6.023% | 41 | 4,431 | -10.184% |
| 2026-10-14 | 217.20 | 217.20 | 184.30 | 184.30 | -18.667% | 60 | 4,386 | -4.775% |
| 2026-10-13 | 234.75 | 234.75 | 226.60 | 226.60 | -5.701% | 815 | 3,599 | -22.551% |
| 2026-10-09 | 228.00 | 240.30 | 226.70 | 240.30 | +11.560% | 261 | 3,576 | -26.966% |
| 2026-10-08 | 222.67 | 227.10 | 213.60 | 215.40 | -10.160% | 46 | 3,537 | -18.524% |
| 2026-10-07 | 221.27 | 240.53 | 221.27 | 239.76 | -6.013% | 99 | 3,524 | -26.802% |
| 2026-10-06 | 255.10 | 255.10 | 255.10 | 255.10 | +12.637% | 251 | 3,274 | -31.203% |
| 2026-10-05 | 217.00 | 227.80 | 217.00 | 226.48 | +12.063% | 368 | 3,067 | -22.510% |
| 2026-10-02 | 222.08 | 222.18 | 201.56 | 202.10 | +8.773% | 87 | 3,024 | -13.162% |
| 2026-10-01 | 164.09 | 186.40 | 164.09 | 185.80 | -8.563% | 201 | 3,211 | -5.544% |
| 2026-09-28 | 206.00 | 206.00 | 203.20 | 203.20 | -10.088% | 2 | 3,213 | -13.632% |
| 2026-09-25 | 209.70 | 226.10 | 205.50 | 226.00 | +7.211% | 5 | 3,220 | -22.345% |
| 2026-09-24 | 202.84 | 210.80 | 202.84 | 210.80 | -1.725% | 18 | 3,233 | -16.746% |
| 2026-09-23 | 213.80 | 214.50 | 213.80 | 214.50 | -13.312% | 9 | 3,242 | -18.182% |
| 2026-09-22 | 248.86 | 249.91 | 241.02 | 247.44 | -3.280% | 49 | 3,242 | -29.074% |
| 2026-09-21 | 205.63 | 255.83 | 205.63 | 255.83 | +42.444% | 40 | 3,264 | -31.400% |
| 2026-09-18 | 179.60 | 179.60 | 179.60 | 179.60 | -3.128% | 1 | 3,264 | -2.283% |
| 2026-09-17 | 181.44 | 185.40 | 176.90 | 185.40 | +15.564% | 65 | 3,202 | -5.340% |
| 2026-09-16 | 181.04 | 181.04 | 160.43 | 160.43 | -3.617% | 8 | 3,206 | +9.394% |
| 2026-09-15 | 166.45 | 166.45 | 166.45 | 166.45 | -13.488% | 1 | 3,206 | +5.437% |
| 2026-09-14 | 189.30 | 194.60 | 189.30 | 192.40 | -7.522% | 20 | 3,206 | -8.784% |
| 2026-09-11 | 210.62 | 210.62 | 208.05 | 208.05 | +15.136% | 2 | 2,893 | -15.645% |
| 2026-09-10 | 184.58 | 187.99 | 179.75 | 180.70 | -9.650% | 36 | 2,885 | -2.878% |
| 2026-09-09 | 202.80 | 202.80 | 200.00 | 200.00 | -9.788% | 6 | 2,879 | -12.250% |
| 2026-09-08 | 224.86 | 224.86 | 221.70 | 221.70 | -4.514% | 96 | 2,898 | -20.839% |
| 2026-09-04 | 252.16 | 252.80 | 232.18 | 232.18 | -10.116% | 20 | 2,900 | -24.412% |
| 2026-09-03 | 237.20 | 261.66 | 233.85 | 258.31 | +30.922% | 34 | 2,870 | -32.058% |
| 2026-09-01 | 205.30 | 206.80 | 197.30 | 197.30 | -12.447% | 29 | 2,877 | -11.049% |
| 2026-08-31 | 225.75 | 229.38 | 223.90 | 225.35 | -10.219% | 343 | 2,546 | -22.121% |
| 2026-08-28 | 268.60 | 268.60 | 249.00 | 251.00 | -4.015% | 26 | 2,548 | -30.080% |
| 2026-08-27 | 258.90 | 275.20 | 252.60 | 261.50 | +7.746% | 69 | 2,576 | -32.887% |
| 2026-08-26 | 245.60 | 246.00 | 234.10 | 242.70 | +0.331% | 16 | 2,565 | -27.689% |
| 2026-08-25 | 235.30 | 241.90 | 235.30 | 241.90 | +0.166% | 4 | 2,566 | -27.449% |
| 2026-08-24 | 239.35 | 241.60 | 234.00 | 241.50 | -4.921% | 9 | 2,564 | -27.329% |
| 2026-08-21 | 249.44 | 254.00 | 249.20 | 254.00 | +2.622% | 5 | 2,561 | -30.906% |
| 2026-08-20 | 260.23 | 260.23 | 247.51 | 247.51 | -10.968% | 11 | 1,257 | -29.094% |
| 2026-08-18 | 283.71 | 283.71 | 278.00 | 278.00 | -10.897% | 3 | 1,256 | -36.871% |
| 2026-08-17 | 311.80 | 313.50 | 311.80 | 312.00 | +0.769% | 6 | 1,255 | -43.750% |
| 2026-08-12 | 320.38 | 320.38 | 309.62 | 309.62 | +1.748% | 5 | 1,255 | -43.318% |
| 2026-08-11 | 304.30 | 304.30 | 304.30 | 304.30 | -4.995% | 3 | 1,252 | -42.327% |
| 2026-08-10 | 321.00 | 328.90 | 320.30 | 320.30 | -1.294% | 52 | 1,227 | -45.208% |
| 2026-08-07 | 318.64 | 324.50 | 316.46 | 324.50 | +10.427% | 6 | 1,223 | -45.917% |
| 2026-08-06 | 308.00 | 308.00 | 293.86 | 293.86 | -7.898% | 11 | 1,229 | -40.278% |
| 2026-08-05 | 353.72 | 361.28 | 318.92 | 319.06 | -4.582% | 57 | 1,243 | -44.995% |
| 2026-08-04 | 307.61 | 335.02 | 307.61 | 334.38 | +37.872% | 18 | 1,242 | -47.515% |
| 2026-08-03 | 215.60 | 242.53 | 215.60 | 242.53 | +28.086% | 6 | 1,124 | -27.638% |
| 2026-07-31 | 166.10 | 189.35 | 166.10 | 189.35 | +10.473% | 11 | 1,148 | -7.314% |
| 2026-07-30 | 148.02 | 172.10 | 146.32 | 171.40 | +27.340% | 12 | 1,146 | +2.392% |
| 2026-07-29 | 159.68 | 160.60 | 134.60 | 134.60 | -18.852% | 187 | 1,270 | +30.386% |
| 2026-07-28 | 160.60 | 165.87 | 160.60 | 165.87 | +2.553% | 6 | 1,272 | +5.806% |
| 2026-07-27 | 182.00 | 182.00 | 159.34 | 161.74 | -4.803% | 53 | 1,264 | +8.507% |
| 2026-07-24 | 170.86 | 179.30 | 169.90 | 169.90 | -20.339% | 20 | 1,275 | +3.296% |
| 2026-07-22 | 213.28 | 213.28 | 213.28 | 213.28 | -2.179% | 13 | 1,278 | -17.714% |
| 2026-07-21 | 204.40 | 218.03 | 204.40 | 218.03 | +8.171% | 3 | 1,275 | -19.506% |
| 2026-07-20 | 208.94 | 209.22 | 201.56 | 201.56 | -4.202% | 63 | 1,244 | -12.929% |
| 2026-07-17 | 219.45 | 220.14 | 210.40 | 210.40 | -10.658% | 11 | 1,242 | -16.587% |
| 2026-07-16 | 252.00 | 252.00 | 235.50 | 235.50 | -8.108% | 4 | 1,242 | -25.478% |
| 2026-07-15 | 254.62 | 259.59 | 251.62 | 256.28 | +4.745% | 13 | 1,235 | -31.520% |
| 2026-07-13 | 259.37 | 259.37 | 244.67 | 244.67 | -8.841% | 288 | 1,377 | -28.271% |
| 2026-07-10 | 252.84 | 268.66 | 252.84 | 268.40 | +6.423% | 8 | 1,381 | -34.613% |
| 2026-07-09 | 233.80 | 252.20 | 233.80 | 252.20 | +14.325% | 12 | 1,381 | -30.412% |
| 2026-07-08 | 220.60 | 220.60 | 220.60 | 220.60 | -15.095% | 1 | 1,381 | -20.444% |
| 2026-07-06 | 238.15 | 260.40 | 238.15 | 259.82 | +12.818% | 6 | 1,379 | -32.453% |
| 2026-07-02 | 213.40 | 230.30 | 213.40 | 230.30 | -4.519% | 4 | 1,382 | -23.795% |
| 2026-07-01 | 255.19 | 255.19 | 241.20 | 241.20 | -2.585% | 56 | 1,385 | -27.239% |
| 2026-06-30 | 248.50 | 248.50 | 245.90 | 247.60 | +17.541% | 7 | 1,385 | -29.120% |
| 2026-06-29 | 208.90 | 210.65 | 208.90 | 210.65 | +2.987% | 3 | 1,386 | -16.686% |
| 2026-06-26 | 186.64 | 204.54 | 186.64 | 204.54 | +1.964% | 3 | 1,384 | -14.198% |
| 2026-06-25 | 202.40 | 202.40 | 200.60 | 200.60 | -1.182% | 3 | 1,386 | -12.512% |
| 2026-06-24 | 229.74 | 231.60 | 198.20 | 203.00 | -5.007% | 37 | 1,416 | -13.547% |
| 2026-06-23 | 210.38 | 230.27 | 209.34 | 213.70 | -14.962% | 351 | 1,252 | -17.876% |
| 2026-06-22 | 258.23 | 265.60 | 251.30 | 251.30 | -7.201% | 73 | 1,265 | -30.163% |
| 2026-06-18 | 267.80 | 270.80 | 265.10 | 270.80 | +12.323% | 46 | 1,232 | -35.192% |
| 2026-06-17 | 283.90 | 283.90 | 241.09 | 241.09 | -20.401% | 4 | 1,232 | -27.206% |
| 2026-06-16 | 302.88 | 302.88 | 302.88 | 302.88 | +1.284% | 2 | 1,232 | -42.056% |
| 2026-06-15 | 298.95 | 320.01 | 298.95 | 299.04 | +18.221% | 45 | 1,235 | -41.312% |
| 2026-06-12 | 244.69 | 253.27 | 243.02 | 252.95 | +10.069% | 10 | 1,227 | -30.619% |
| 2026-06-11 | 209.95 | 229.81 | 193.90 | 229.81 | +1.785% | 335 | 1,120 | -23.633% |
| 2026-06-09 | 225.78 | 225.78 | 225.78 | 225.78 | -6.780% | 2 | 1,122 | -22.269% |
| 2026-06-08 | 260.85 | 260.85 | 242.20 | 242.20 | -5.861% | 20 | 1,129 | -27.539% |
| 2026-06-05 | 300.35 | 300.35 | 257.28 | 257.28 | -25.013% | 6 | 1,128 | -31.786% |
| 2026-06-04 | 318.40 | 343.40 | 318.40 | 343.10 | +3.866% | 32 | 1,107 | -48.849% |
| 2026-06-03 | 330.33 | 330.33 | 330.33 | 330.33 | -6.517% | 1 | 1,107 | -46.871% |
| 2026-06-02 | 345.40 | 353.36 | 343.60 | 353.36 | +0.624% | 6 | 1,106 | -50.334% |
| 2026-06-01 | 342.50 | 351.20 | 342.50 | 351.17 | +5.078% | 51 | 1,071 | -50.024% |
| 2026-05-29 | 336.60 | 336.60 | 334.20 | 334.20 | +0.421% | 118 | 1,059 | -47.487% |
| 2026-05-28 | 327.48 | 333.00 | 327.48 | 332.80 | +3.431% | 7 | 1,063 | -47.266% |
| 2026-05-26 | 320.82 | 321.76 | 320.82 | 321.76 | +7.648% | 2 | 1,063 | -45.456% |
| 2026-05-22 | 299.50 | 303.00 | 298.90 | 298.90 | +16.485% | 3 | 1,061 | -41.285% |
| 2026-05-21 | 256.60 | 256.60 | 256.60 | 256.60 | -5.558% | 2 | 1,059 | -31.606% |
| 2026-05-20 | 240.30 | 271.70 | 240.30 | 271.70 | +15.030% | 2 | 1,082 | -35.407% |
| 2026-05-19 | 242.00 | 255.10 | 236.20 | 236.20 | -6.106% | 116 | 1,115 | -25.699% |
| 2026-05-18 | 249.43 | 253.29 | 245.81 | 251.56 | -8.822% | 124 | 1,122 | -30.235% |
| 2026-05-15 | 285.50 | 285.50 | 275.90 | 275.90 | -15.756% | 5 | 1,117 | -36.390% |
| 2026-05-14 | 315.62 | 328.30 | 315.62 | 327.50 | +7.801% | 64 | 1,103 | -46.412% |
| 2026-05-13 | 275.93 | 303.80 | 275.85 | 303.80 | +19.795% | 43 | 1,096 | -42.232% |
| 2026-05-12 | 253.60 | 253.60 | 253.60 | 253.60 | -7.882% | 1 | 1,096 | -30.797% |
| 2026-05-11 | 269.80 | 275.30 | 269.80 | 275.30 | +4.812% | 205 | 1,253 | -36.251% |
| 2026-05-08 | 250.63 | 267.50 | 250.63 | 262.66 | +13.607% | 165 | 1,238 | -33.184% |
| 2026-05-07 | 230.80 | 231.20 | 230.80 | 231.20 | -6.658% | 10 | 1,233 | -24.092% |
| 2026-05-06 | 248.15 | 248.15 | 247.69 | 247.69 | +23.401% | 2 | 1,234 | -29.145% |
| 2026-05-05 | 200.72 | 200.72 | 200.72 | 200.72 | +3.731% | 2 | 1,232 | -12.565% |
| 2026-05-01 | 192.97 | 193.50 | 192.97 | 193.50 | +27.723% | 3 | 1,231 | -9.302% |
| 2026-04-29 | 149.74 | 151.50 | 148.10 | 151.50 | -11.404% | 11 | 1,231 | +15.842% |
| 2026-04-27 | 163.86 | 171.00 | 163.86 | 171.00 | +13.848% | 13 | 935 | +2.632% |
| 2026-04-24 | 150.20 | 150.20 | 150.20 | 150.20 | +3.515% | 2 | 936 | +16.844% |
| 2026-04-23 | 152.20 | 152.20 | 136.70 | 145.10 | -2.224% | 108 | 936 | +20.951% |
| 2026-04-20 | 148.40 | 148.40 | 148.40 | 148.40 | -2.046% | 102 | 905 | +18.261% |
| 2026-04-17 | 153.93 | 158.88 | 151.50 | 151.50 | +17.497% | 427 | 860 | +15.842% |
| 2026-04-16 | 129.30 | 129.30 | 128.94 | 128.94 | +34.903% | 49 | 733 | +36.110% |
| 2026-04-14 | 95.58 | 95.58 | 95.58 | 95.58 | +38.221% | 1 | 733 | +83.616% |
| 2026-04-13 | 68.74 | 69.15 | 68.74 | 69.15 | +10.375% | 2 | 733 | +153.796% |
| 2026-04-09 | 62.75 | 62.75 | 62.65 | 62.65 | -2.612% | 4 | 733 | +180.128% |
| 2026-04-08 | 62.69 | 64.33 | 62.69 | 64.33 | +39.848% | 206 | 735 | +172.812% |
| 2026-04-06 | 44.10 | 46.00 | 44.10 | 46.00 | +9.785% | 7 | 586 | +281.522% |
| 2026-04-02 | 40.10 | 41.90 | 40.10 | 41.90 | -16.200% | 3 | 591 | +318.854% |
| 2026-04-01 | 49.24 | 50.00 | 49.15 | 50.00 | +20.627% | 3 | 591 | +251.000% |
| 2026-03-31 | 37.40 | 41.45 | 37.20 | 41.45 | +13.874% | 27 | 591 | +323.402% |
| 2026-03-27 | 39.30 | 39.80 | 36.40 | 36.40 | -16.705% | 32 | 566 | +382.143% |
| 2026-03-26 | 45.04 | 45.04 | 43.70 | 43.70 | -23.333% | 75 | 551 | +301.602% |
| 2026-03-24 | 57.00 | 57.00 | 57.00 | 57.00 | -2.564% | 1 | 550 | +207.895% |
| 2026-03-23 | 58.50 | 58.50 | 58.50 | 58.50 | -16.548% | 1 | 549 | +200.000% |
| 2026-03-18 | 69.75 | 70.23 | 69.75 | 70.10 | -6.496% | 7 | 548 | +150.357% |
| 2026-03-16 | 74.84 | 74.97 | 74.84 | 74.97 | +2.069% | 2 | 552 | +134.094% |
| 2026-03-13 | 73.60 | 73.60 | 73.45 | 73.45 | -6.314% | 4 | 552 | +138.938% |
| 2026-03-12 | 79.14 | 79.19 | 78.20 | 78.40 | -19.590% | 198 | 551 | +123.852% |
| 2026-03-03 | 97.50 | 97.50 | 97.50 | 97.50 | -8.468% | 1 | 505 | +80.000% |
| 2026-03-02 | 106.10 | 106.52 | 106.10 | 106.52 | -0.169% | 6 | 505 | +64.758% |
| 2026-02-24 | 106.16 | 106.70 | 106.16 | 106.70 | +3.794% | 6 | 508 | +64.480% |
| 2026-02-23 | 103.20 | 103.20 | 102.80 | 102.80 | -4.903% | 3 | 508 | +70.720% |
| 2026-02-20 | 108.10 | 108.10 | 108.10 | 108.10 | +1.028% | 3 | 505 | +62.350% |
| 2026-02-19 | 107.00 | 107.00 | 107.00 | 107.00 | -3.517% | 1 | 505 | +64.019% |
| 2026-02-13 | 110.90 | 110.90 | 110.90 | 110.90 | -4.397% | 3 | 505 | +58.251% |
| 2026-02-12 | 116.00 | 116.00 | 116.00 | 116.00 | -15.018% | 2 | 505 | +51.293% |
| 2026-02-11 | 136.50 | 136.50 | 136.50 | 136.50 | -1.015% | 1 | 503 | +28.571% |
| 2026-02-10 | 137.90 | 137.90 | 137.90 | 137.90 | -2.887% | 2 | 502 | +27.266% |
| 2026-02-09 | 142.00 | 142.00 | 142.00 | 142.00 | +6.591% | 197 | 538 | +23.592% |
| 2026-02-06 | 127.10 | 133.24 | 127.10 | 133.22 | +25.679% | 118 | 345 | +31.737% |
| 2026-02-05 | 108.00 | 108.00 | 106.00 | 106.00 | -18.399% | 2 | 271 | +65.566% |
| 2026-02-04 | 129.90 | 129.90 | 129.90 | 129.90 | +2.364% | 1 | 269 | +35.104% |
| 2026-02-03 | 124.40 | 126.90 | 124.40 | 126.90 | -15.434% | 2 | 268 | +38.298% |
| 2026-02-02 | 150.03 | 150.06 | 150.03 | 150.06 | +0.107% | 6 | 269 | +16.953% |
| 2026-01-29 | 140.00 | 149.90 | 134.10 | 149.90 | -3.539% | 6 | 271 | +17.078% |
| 2026-01-27 | 155.40 | 155.40 | 155.40 | 155.40 | +9.191% | 1 | 270 | +12.934% |
| 2026-01-26 | 142.30 | 142.32 | 142.30 | 142.32 | +7.574% | 2 | 269 | +23.314% |
| 2026-01-22 | 138.56 | 138.68 | 132.30 | 132.30 | -4.656% | 77 | 269 | +32.653% |
| 2026-01-14 | 138.76 | 138.76 | 138.76 | 138.76 | -11.381% | 1 | 241 | +26.477% |
| 2026-01-12 | 155.98 | 156.58 | 155.69 | 156.58 | -0.306% | 26 | 241 | +12.083% |
| 2026-01-09 | 157.19 | 157.19 | 157.06 | 157.06 | +8.662% | 2 | 228 | +11.741% |
| 2026-01-08 | 143.09 | 144.54 | 143.09 | 144.54 | -17.603% | 12 | 227 | +21.420% |
| 2025-11-04 | 176.49 | 176.49 | 175.42 | 175.42 | -9.949% | 2 | 221 | +0.046% |
| 2025-11-03 | 194.80 | 194.80 | 194.80 | 194.80 | -1.072% | 1 | 222 | -9.908% |
| 2025-10-30 | 196.64 | 196.91 | 196.64 | 196.91 | -3.423% | 2 | 222 | -10.873% |
| 2025-10-28 | 189.94 | 204.00 | 189.93 | 203.89 | +17.252% | 68 | 222 | -13.924% |
| 2025-10-27 | 173.89 | 173.89 | 173.89 | 173.89 | +23.265% | 2 | 192 | +0.926% |
| 2025-10-03 | 143.52 | 146.92 | 141.07 | 141.07 | +11.079% | 12 | 192 | +24.406% |
| 2025-10-01 | 127.00 | 127.00 | 127.00 | 127.00 | +4.933% | 88 | 190 | +38.189% |
| 2025-09-29 | 121.04 | 121.04 | 121.03 | 121.03 | -8.657% | 2 | 190 | +45.005% |
| 2025-09-23 | 132.60 | 132.60 | 132.50 | 132.50 | +12.574% | 100 | 189 | +32.453% |
| 2025-09-19 | 117.70 | 117.70 | 117.70 | 117.70 | 0.000% | 1 | 1 | +49.108% |