SPX270115C07875000
SPX Jan 15 2027 7875.00 Call
optionOPRA
EODOct 28, 2026
162.50USD+2.427%(+3.85)23Vol1,967OI
SPX270115C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.00 | 162.50 | 158.00 | 162.50 | +2.427% | 23 | 1,987 | 0.000% |
| 2026-10-27 | 158.65 | 158.65 | 158.65 | 158.65 | +28.984% | 40 | 1,987 | +2.427% |
| 2026-10-23 | 123.30 | 123.30 | 123.00 | 123.00 | -10.474% | 15 | 1,972 | +32.114% |
| 2026-10-22 | 136.46 | 137.39 | 132.70 | 137.39 | -23.757% | 78 | 1,973 | +18.276% |
| 2026-10-21 | 172.67 | 180.20 | 172.67 | 180.20 | +15.587% | 54 | 1,982 | -9.822% |
| 2026-10-20 | 159.50 | 159.50 | 155.80 | 155.90 | +3.108% | 7 | 1,976 | +4.233% |
| 2026-10-19 | 152.65 | 155.40 | 151.20 | 151.20 | +10.124% | 20 | 1,961 | +7.474% |
| 2026-10-16 | 172.00 | 174.70 | 136.80 | 137.30 | -16.311% | 28 | 1,952 | +18.354% |
| 2026-10-15 | 157.16 | 164.06 | 155.99 | 164.06 | -1.169% | 14 | 1,947 | -0.951% |
| 2026-10-14 | 199.80 | 200.02 | 166.00 | 166.00 | -23.184% | 23 | 1,959 | -2.108% |
| 2026-10-13 | 216.30 | 216.30 | 215.92 | 216.10 | -4.760% | 15 | 1,959 | -24.803% |
| 2026-10-09 | 212.04 | 226.90 | 212.04 | 226.90 | +11.117% | 4 | 1,956 | -28.383% |
| 2026-10-08 | 218.90 | 218.90 | 199.00 | 204.20 | -8.880% | 13 | 1,934 | -20.421% |
| 2026-10-07 | 210.10 | 224.10 | 209.35 | 224.10 | +4.334% | 62 | 1,918 | -27.488% |
| 2026-10-05 | 207.10 | 221.40 | 206.98 | 214.79 | +4.015% | 71 | 1,885 | -24.345% |
| 2026-10-02 | 206.50 | 206.50 | 206.50 | 206.50 | +10.251% | 20 | 1,865 | -21.308% |
| 2026-09-30 | 187.30 | 187.30 | 187.30 | 187.30 | +12.933% | 1 | 1,864 | -13.241% |
| 2026-09-29 | 167.31 | 167.53 | 165.85 | 165.85 | -14.378% | 77 | 1,838 | -2.020% |
| 2026-09-28 | 193.70 | 193.70 | 193.70 | 193.70 | -8.761% | 1 | 1,837 | -16.107% |
| 2026-09-25 | 213.00 | 213.00 | 210.42 | 212.30 | +7.657% | 16 | 1,826 | -23.457% |
| 2026-09-24 | 194.38 | 197.20 | 194.38 | 197.20 | -13.920% | 7 | 1,824 | -17.596% |
| 2026-09-22 | 229.25 | 229.25 | 229.09 | 229.09 | -4.981% | 650 | 1,437 | -29.067% |
| 2026-09-21 | 233.80 | 241.10 | 233.80 | 241.10 | +40.559% | 6 | 1,436 | -32.601% |
| 2026-09-18 | 159.36 | 171.53 | 159.35 | 171.53 | -1.306% | 251 | 1,398 | -5.264% |
| 2026-09-17 | 164.10 | 173.80 | 162.60 | 173.80 | +21.624% | 230 | 1,506 | -6.502% |
| 2026-09-16 | 167.84 | 167.84 | 142.90 | 142.90 | -7.087% | 53 | 1,476 | +13.716% |
| 2026-09-15 | 153.80 | 153.80 | 153.80 | 153.80 | -14.698% | 2 | 1,474 | +5.657% |
| 2026-09-14 | 180.30 | 180.30 | 180.30 | 180.30 | -6.338% | 2 | 1,476 | -9.872% |
| 2026-09-11 | 192.50 | 192.50 | 192.50 | 192.50 | +13.838% | 2 | 1,474 | -15.584% |
| 2026-09-10 | 172.14 | 175.92 | 168.36 | 169.10 | -12.247% | 21 | 1,475 | -3.903% |
| 2026-09-09 | 188.86 | 192.70 | 186.83 | 192.70 | -8.151% | 13 | 1,476 | -15.672% |
| 2026-09-08 | 210.10 | 210.37 | 209.80 | 209.80 | -4.628% | 58 | 1,428 | -22.545% |
| 2026-09-04 | 235.64 | 237.29 | 218.60 | 219.98 | -10.603% | 21 | 1,427 | -26.130% |
| 2026-09-03 | 223.10 | 248.22 | 223.10 | 246.07 | +20.269% | 58 | 1,404 | -33.962% |
| 2026-09-02 | 204.60 | 204.60 | 204.60 | 204.60 | +7.345% | 2 | 1,402 | -20.577% |
| 2026-09-01 | 193.90 | 193.90 | 185.10 | 190.60 | -10.221% | 9 | 1,400 | -14.743% |
| 2026-08-31 | 217.75 | 217.75 | 209.70 | 212.30 | -10.460% | 72 | 1,338 | -23.457% |
| 2026-08-28 | 254.03 | 271.60 | 234.20 | 237.10 | -4.703% | 24 | 1,341 | -31.464% |
| 2026-08-27 | 251.71 | 251.71 | 247.45 | 248.80 | +8.362% | 6 | 1,343 | -34.686% |
| 2026-08-26 | 228.90 | 233.20 | 221.80 | 229.60 | +0.525% | 12 | 1,341 | -29.225% |
| 2026-08-25 | 227.50 | 228.40 | 227.50 | 228.40 | +2.330% | 3 | 1,344 | -28.853% |
| 2026-08-24 | 220.45 | 227.98 | 220.45 | 223.20 | -5.424% | 15 | 1,352 | -27.195% |
| 2026-08-21 | 236.00 | 236.00 | 236.00 | 236.00 | +0.255% | 1 | 1,351 | -31.144% |
| 2026-08-20 | 241.40 | 241.40 | 235.40 | 235.40 | -8.575% | 4 | 1,347 | -30.969% |
| 2026-08-19 | 270.17 | 275.10 | 257.48 | 257.48 | -0.870% | 71 | 1,347 | -36.888% |
| 2026-08-18 | 263.05 | 267.14 | 259.74 | 259.74 | -13.101% | 32 | 1,334 | -37.437% |
| 2026-08-17 | 311.71 | 311.71 | 297.40 | 298.90 | -4.633% | 19 | 1,333 | -45.634% |
| 2026-08-14 | 332.04 | 332.04 | 313.41 | 313.42 | -6.156% | 11 | 1,331 | -48.153% |
| 2026-08-13 | 338.76 | 338.76 | 320.65 | 333.98 | +11.587% | 14 | 1,334 | -51.344% |
| 2026-08-12 | 298.90 | 301.40 | 293.80 | 299.30 | +3.136% | 11 | 1,338 | -45.707% |
| 2026-08-11 | 305.89 | 305.89 | 287.61 | 290.20 | -5.101% | 12 | 1,332 | -44.004% |
| 2026-08-10 | 306.93 | 306.93 | 305.80 | 305.80 | -0.524% | 6 | 1,333 | -46.861% |
| 2026-08-07 | 308.26 | 308.26 | 299.10 | 307.41 | +9.088% | 8 | 1,335 | -47.139% |
| 2026-08-06 | 305.75 | 305.75 | 281.80 | 281.80 | -8.325% | 12 | 1,331 | -42.335% |
| 2026-08-05 | 347.36 | 347.36 | 307.39 | 307.39 | -2.146% | 61 | 1,360 | -47.136% |
| 2026-08-04 | 249.55 | 314.13 | 248.35 | 314.13 | +36.786% | 34 | 1,352 | -48.270% |
| 2026-08-03 | 204.40 | 231.79 | 204.40 | 229.65 | +38.736% | 24 | 1,349 | -29.240% |
| 2026-07-31 | 166.10 | 166.10 | 150.75 | 165.53 | +14.135% | 21 | 1,346 | -1.830% |
| 2026-07-30 | 149.60 | 149.60 | 141.20 | 145.03 | +2.524% | 109 | 1,370 | +12.046% |
| 2026-07-29 | 150.80 | 150.80 | 141.46 | 141.46 | -6.256% | 7 | 1,374 | +14.873% |
| 2026-07-28 | 150.90 | 150.90 | 150.90 | 150.90 | -1.668% | 2 | 1,374 | +7.687% |
| 2026-07-27 | 177.55 | 177.55 | 149.97 | 153.46 | -5.272% | 293 | 1,494 | +5.891% |
| 2026-07-24 | 169.00 | 169.00 | 162.00 | 162.00 | -6.467% | 3 | 1,494 | +0.309% |
| 2026-07-23 | 179.50 | 180.80 | 173.20 | 173.20 | -15.056% | 212 | 1,590 | -6.178% |
| 2026-07-22 | 205.40 | 212.70 | 203.90 | 203.90 | +2.886% | 110 | 1,587 | -20.304% |
| 2026-07-20 | 197.10 | 198.18 | 196.22 | 198.18 | +0.192% | 44 | 1,631 | -18.004% |
| 2026-07-17 | 208.10 | 208.10 | 197.80 | 197.80 | -11.578% | 2 | 1,629 | -17.846% |
| 2026-07-16 | 231.01 | 231.01 | 223.70 | 223.70 | -8.131% | 61 | 1,576 | -27.358% |
| 2026-07-15 | 243.50 | 243.50 | 243.50 | 243.50 | +2.639% | 1 | 1,575 | -33.265% |
| 2026-07-14 | 237.24 | 237.24 | 237.24 | 237.24 | -2.334% | 1 | 1,575 | -31.504% |
| 2026-07-09 | 242.50 | 242.91 | 242.50 | 242.91 | +13.456% | 32 | 1,607 | -33.103% |
| 2026-07-08 | 209.60 | 214.30 | 209.60 | 214.10 | -13.812% | 50 | 1,590 | -24.101% |
| 2026-07-06 | 243.50 | 248.41 | 243.50 | 248.41 | +13.377% | 21 | 1,610 | -34.584% |
| 2026-07-02 | 232.30 | 232.30 | 203.00 | 219.10 | -4.114% | 52 | 1,605 | -25.833% |
| 2026-07-01 | 237.70 | 237.70 | 228.50 | 228.50 | -2.392% | 11 | 1,605 | -28.884% |
| 2026-06-30 | 215.54 | 234.10 | 215.18 | 234.10 | +23.529% | 8 | 1,603 | -30.585% |
| 2026-06-26 | 189.51 | 189.51 | 189.51 | 189.51 | -0.520% | 5 | 1,598 | -14.253% |
| 2026-06-25 | 190.50 | 190.50 | 190.50 | 190.50 | -0.366% | 3 | 1,598 | -14.698% |
| 2026-06-24 | 217.30 | 217.30 | 191.20 | 191.20 | -7.481% | 21 | 1,596 | -15.010% |
| 2026-06-23 | 206.66 | 206.66 | 206.66 | 206.66 | -22.162% | 3 | 1,595 | -21.368% |
| 2026-06-17 | 272.00 | 272.80 | 265.50 | 265.50 | -8.710% | 14 | 1,595 | -38.795% |
| 2026-06-16 | 290.83 | 290.83 | 290.83 | 290.83 | +1.405% | 2 | 1,597 | -44.125% |
| 2026-06-15 | 304.63 | 306.60 | 286.80 | 286.80 | +18.410% | 15 | 1,605 | -43.340% |
| 2026-06-12 | 235.59 | 242.50 | 235.59 | 242.21 | +11.106% | 16 | 1,597 | -32.909% |
| 2026-06-11 | 187.60 | 218.00 | 185.60 | 218.00 | +16.347% | 23 | 1,601 | -25.459% |
| 2026-06-10 | 223.11 | 223.11 | 187.37 | 187.37 | -21.461% | 663 | 1,016 | -13.273% |
| 2026-06-08 | 251.75 | 252.39 | 238.57 | 238.57 | -0.347% | 47 | 1,003 | -31.886% |
| 2026-06-05 | 283.56 | 283.56 | 234.60 | 239.40 | -27.608% | 12 | 1,001 | -32.122% |
| 2026-06-04 | 301.20 | 330.70 | 300.80 | 330.70 | +0.364% | 31 | 1,002 | -50.862% |
| 2026-06-02 | 329.50 | 329.50 | 329.50 | 329.50 | +1.052% | 7 | 1,002 | -50.683% |
| 2026-05-29 | 326.07 | 326.07 | 326.07 | 326.07 | +1.977% | 2 | 1,000 | -50.164% |
| 2026-05-28 | 295.00 | 319.75 | 295.00 | 319.75 | +5.043% | 6 | 1,000 | -49.179% |
| 2026-05-27 | 304.40 | 304.40 | 304.40 | 304.40 | +3.717% | 101 | 1,014 | -46.616% |
| 2026-05-26 | 306.90 | 306.90 | 293.49 | 293.49 | +2.083% | 3 | 1,015 | -44.632% |
| 2026-05-22 | 291.20 | 291.20 | 287.50 | 287.50 | +22.340% | 2 | 1,014 | -43.478% |
| 2026-05-20 | 235.00 | 235.00 | 235.00 | 235.00 | +4.213% | 1 | 1,013 | -30.851% |
| 2026-05-19 | 245.20 | 245.40 | 225.50 | 225.50 | -6.641% | 10 | 1,006 | -27.938% |
| 2026-05-18 | 238.45 | 242.58 | 235.73 | 241.54 | -8.299% | 121 | 1,005 | -32.723% |
| 2026-05-15 | 265.80 | 265.80 | 263.40 | 263.40 | -16.513% | 2 | 1,005 | -38.307% |
| 2026-05-14 | 301.59 | 323.18 | 301.59 | 315.50 | +29.835% | 189 | 1,104 | -48.494% |
| 2026-05-12 | 236.20 | 243.00 | 236.20 | 243.00 | -3.414% | 2 | 1,304 | -33.128% |
| 2026-05-08 | 252.70 | 256.30 | 251.59 | 251.59 | +6.076% | 17 | 1,373 | -35.411% |
| 2026-05-07 | 237.18 | 237.18 | 237.18 | 237.18 | +7.205% | 40 | 1,413 | -31.487% |
| 2026-05-06 | 221.24 | 221.24 | 221.24 | 221.24 | +15.772% | 40 | 1,434 | -26.550% |
| 2026-05-05 | 191.10 | 191.10 | 191.10 | 191.10 | +12.777% | 4 | 1,430 | -14.966% |
| 2026-05-04 | 172.84 | 172.84 | 169.45 | 169.45 | -7.339% | 20 | 1,410 | -4.102% |
| 2026-05-01 | 185.87 | 185.87 | 182.00 | 182.87 | +18.979% | 382 | 1,030 | -11.139% |
| 2026-04-30 | 144.40 | 153.70 | 144.40 | 153.70 | +6.959% | 7 | 1,030 | +5.725% |
| 2026-04-29 | 143.70 | 143.70 | 143.70 | 143.70 | +0.209% | 1 | 1,029 | +13.083% |
| 2026-04-28 | 143.90 | 143.90 | 143.40 | 143.40 | -7.698% | 2 | 1,028 | +13.319% |
| 2026-04-27 | 158.30 | 158.30 | 155.36 | 155.36 | +13.401% | 111 | 1,103 | +4.596% |
| 2026-04-23 | 148.57 | 148.57 | 137.00 | 137.00 | -4.874% | 2 | 997 | +18.613% |
| 2026-04-22 | 144.62 | 144.62 | 144.02 | 144.02 | +5.101% | 60 | 996 | +12.832% |
| 2026-04-21 | 144.90 | 144.90 | 137.03 | 137.03 | -7.786% | 304 | 765 | +18.587% |
| 2026-04-17 | 148.60 | 148.60 | 148.60 | 148.60 | +18.284% | 1 | 765 | +9.354% |
| 2026-04-16 | 116.97 | 125.63 | 116.02 | 125.63 | +11.850% | 141 | 764 | +29.348% |
| 2026-04-15 | 96.53 | 113.45 | 96.53 | 112.32 | +70.440% | 103 | 435 | +44.676% |
| 2026-04-09 | 58.68 | 65.90 | 58.49 | 65.90 | +11.506% | 8 | 334 | +146.586% |
| 2026-04-08 | 59.41 | 59.41 | 58.47 | 59.10 | +38.830% | 4 | 330 | +174.958% |
| 2026-04-07 | 42.57 | 42.57 | 42.57 | 42.57 | -7.877% | 1 | 329 | +281.724% |
| 2026-04-01 | 46.21 | 46.21 | 46.21 | 46.21 | +12.983% | 1 | 330 | +251.655% |
| 2026-03-26 | 49.89 | 49.89 | 40.90 | 40.90 | -23.808% | 23 | 330 | +297.311% |
| 2026-03-25 | 53.68 | 53.68 | 53.68 | 53.68 | -11.565% | 61 | 330 | +202.720% |
| 2026-03-23 | 60.00 | 60.70 | 60.00 | 60.70 | +20.127% | 17 | 295 | +167.710% |
| 2026-03-20 | 52.86 | 53.24 | 49.26 | 50.53 | -18.395% | 7 | 278 | +221.591% |
| 2026-03-18 | 61.92 | 61.92 | 61.92 | 61.92 | -12.208% | 5 | 273 | +162.435% |
| 2026-03-16 | 71.23 | 71.23 | 70.53 | 70.53 | -5.456% | 3 | 268 | +130.398% |
| 2026-03-12 | 74.64 | 74.64 | 74.60 | 74.60 | -10.175% | 2 | 268 | +117.828% |
| 2026-03-11 | 83.05 | 83.05 | 83.05 | 83.05 | -10.236% | 1 | 267 | +95.665% |
| 2026-03-10 | 89.17 | 92.57 | 89.17 | 92.52 | +8.975% | 156 | 266 | +75.638% |
| 2026-03-09 | 67.97 | 84.90 | 67.97 | 84.90 | +1.108% | 2 | 192 | +91.402% |
| 2026-03-06 | 83.97 | 83.97 | 83.97 | 83.97 | -2.053% | 1 | 193 | +93.521% |
| 2026-03-03 | 85.73 | 85.73 | 85.73 | 85.73 | -11.982% | 1 | 193 | +89.549% |
| 2026-02-27 | 97.40 | 97.40 | 97.40 | 97.40 | -10.806% | 1 | 192 | +66.838% |
| 2026-02-26 | 107.90 | 109.20 | 107.90 | 109.20 | -7.230% | 2 | 191 | +48.810% |
| 2026-02-25 | 117.71 | 117.71 | 117.71 | 117.71 | +18.041% | 7 | 185 | +38.051% |
| 2026-02-17 | 99.72 | 99.72 | 99.72 | 99.72 | -23.292% | 1 | 185 | +62.956% |
| 2026-02-10 | 130.00 | 130.00 | 130.00 | 130.00 | -0.983% | 2 | 185 | +25.000% |
| 2026-02-09 | 127.20 | 131.29 | 127.20 | 131.29 | -2.611% | 4 | 187 | +23.772% |
| 2026-01-30 | 133.98 | 134.81 | 133.98 | 134.81 | -2.368% | 2 | 186 | +20.540% |
| 2026-01-26 | 138.08 | 138.08 | 138.08 | 138.08 | +9.831% | 352 | 186 | +17.685% |
| 2026-01-22 | 125.73 | 125.73 | 125.72 | 125.72 | +7.215% | 2 | 14 | +29.255% |
| 2026-01-21 | 117.26 | 117.26 | 117.26 | 117.26 | -22.138% | 1 | 13 | +38.581% |
| 2026-01-12 | 150.60 | 150.60 | 150.60 | 150.60 | -0.653% | 2 | 13 | +7.902% |
| 2026-01-09 | 151.68 | 151.68 | 151.59 | 151.59 | +2.682% | 4 | 12 | +7.197% |
| 2026-01-07 | 147.63 | 147.63 | 147.63 | 147.63 | +25.429% | 1 | 10 | +10.072% |
| 2026-01-02 | 117.70 | 117.70 | 117.70 | 117.70 | +1.047% | 7 | 9 | +38.063% |
| 2025-12-19 | 116.48 | 116.48 | 116.48 | 116.48 | +6.277% | 1 | 2 | +39.509% |
| 2025-12-18 | 109.60 | 109.60 | 109.60 | 109.60 | 0.000% | 1 | 1 | +48.266% |