SPX270115C07925000
SPX Jan 15 2027 7925.00 Call
optionOPRA
EODOct 28, 2026
136.80USD+1.333%(+1.80)6Vol2,425OI
SPX270115C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.98 | 136.80 | 134.98 | 136.80 | +1.333% | 6 | 2,425 | 0.000% |
| 2026-10-27 | 131.87 | 135.60 | 131.87 | 135.00 | +31.836% | 102 | 2,346 | +1.333% |
| 2026-10-23 | 102.70 | 110.90 | 102.40 | 102.40 | -12.628% | 99 | 2,419 | +33.594% |
| 2026-10-22 | 126.70 | 126.70 | 111.10 | 117.20 | -23.097% | 212 | 2,592 | +16.724% |
| 2026-10-21 | 137.20 | 156.20 | 133.50 | 152.40 | +11.894% | 350 | 2,573 | -10.236% |
| 2026-10-20 | 136.50 | 136.50 | 129.10 | 136.20 | -1.654% | 65 | 2,607 | +0.441% |
| 2026-10-19 | 136.50 | 138.49 | 136.50 | 138.49 | +17.564% | 40 | 2,607 | -1.220% |
| 2026-10-16 | 147.87 | 148.40 | 117.80 | 117.80 | -18.257% | 47 | 2,612 | +16.129% |
| 2026-10-14 | 144.10 | 144.11 | 144.10 | 144.11 | -23.182% | 8 | 2,605 | -5.073% |
| 2026-10-12 | 191.60 | 191.60 | 187.60 | 187.60 | -6.704% | 4 | 2,550 | -27.079% |
| 2026-10-09 | 189.53 | 201.61 | 189.53 | 201.08 | +11.556% | 42 | 2,520 | -31.967% |
| 2026-10-08 | 180.25 | 180.25 | 180.25 | 180.25 | -8.549% | 1 | 2,530 | -24.105% |
| 2026-10-07 | 185.22 | 197.50 | 185.22 | 197.10 | -6.344% | 41 | 2,512 | -30.594% |
| 2026-10-06 | 221.35 | 221.35 | 210.45 | 210.45 | +17.086% | 158 | 2,362 | -34.996% |
| 2026-10-05 | 179.74 | 179.74 | 179.74 | 179.74 | +36.022% | 40 | 2,372 | -23.890% |
| 2026-10-01 | 133.50 | 133.50 | 132.14 | 132.14 | -20.350% | 50 | 2,371 | +3.527% |
| 2026-09-30 | 165.90 | 165.90 | 165.90 | 165.90 | +11.320% | 2 | 2,369 | -17.541% |
| 2026-09-29 | 149.03 | 149.03 | 149.03 | 149.03 | -5.354% | 4 | 2,373 | -8.206% |
| 2026-09-28 | 158.14 | 158.14 | 157.00 | 157.46 | -14.840% | 6 | 2,371 | -13.121% |
| 2026-09-25 | 167.67 | 184.90 | 167.67 | 184.90 | +6.325% | 2 | 2,371 | -26.014% |
| 2026-09-23 | 173.90 | 173.90 | 173.90 | 173.90 | -18.242% | 67 | 2,370 | -21.334% |
| 2026-09-21 | 206.60 | 212.70 | 206.60 | 212.70 | +46.892% | 6 | 2,326 | -35.684% |
| 2026-09-18 | 140.50 | 144.80 | 140.50 | 144.80 | -2.819% | 202 | 2,233 | -5.525% |
| 2026-09-17 | 145.20 | 149.00 | 145.20 | 149.00 | +9.842% | 103 | 2,230 | -8.188% |
| 2026-09-15 | 143.30 | 143.30 | 134.30 | 135.65 | -11.853% | 13 | 2,231 | +0.848% |
| 2026-09-14 | 146.05 | 153.89 | 146.05 | 153.89 | +1.310% | 17 | 2,231 | -11.105% |
| 2026-09-10 | 151.90 | 151.90 | 147.30 | 151.90 | -9.745% | 3 | 2,231 | -9.941% |
| 2026-09-09 | 167.14 | 170.40 | 166.84 | 168.30 | -9.550% | 29 | 2,227 | -18.717% |
| 2026-09-08 | 184.89 | 186.07 | 184.89 | 186.07 | -6.732% | 5 | 2,231 | -26.479% |
| 2026-09-04 | 192.09 | 199.50 | 192.09 | 199.50 | +11.018% | 4 | 2,231 | -31.429% |
| 2026-09-02 | 185.21 | 185.21 | 177.30 | 179.70 | +10.401% | 10 | 2,236 | -23.873% |
| 2026-09-01 | 173.50 | 173.50 | 161.42 | 162.77 | -13.668% | 14 | 2,244 | -15.955% |
| 2026-08-31 | 194.11 | 194.11 | 185.36 | 188.54 | -11.724% | 11 | 2,242 | -27.442% |
| 2026-08-28 | 228.76 | 228.76 | 213.58 | 213.58 | -2.296% | 3 | 2,244 | -35.949% |
| 2026-08-27 | 218.60 | 218.60 | 218.60 | 218.60 | +7.844% | 2 | 2,244 | -37.420% |
| 2026-08-26 | 207.30 | 207.80 | 197.10 | 202.70 | -0.686% | 12 | 2,235 | -32.511% |
| 2026-08-24 | 196.50 | 204.10 | 196.50 | 204.10 | -2.740% | 5 | 2,230 | -32.974% |
| 2026-08-21 | 211.00 | 211.00 | 209.85 | 209.85 | -0.214% | 2 | 2,230 | -34.811% |
| 2026-08-20 | 215.90 | 215.90 | 210.30 | 210.30 | -11.794% | 4 | 2,230 | -34.950% |
| 2026-08-19 | 238.42 | 238.42 | 238.42 | 238.42 | -11.990% | 1 | 2,230 | -42.622% |
| 2026-08-17 | 269.30 | 270.90 | 269.30 | 270.90 | -5.180% | 4 | 2,230 | -49.502% |
| 2026-08-14 | 302.23 | 302.25 | 285.70 | 285.70 | -5.710% | 15 | 2,230 | -52.118% |
| 2026-08-13 | 311.77 | 311.77 | 288.72 | 303.00 | +11.684% | 35 | 2,254 | -54.851% |
| 2026-08-12 | 270.60 | 271.30 | 267.30 | 271.30 | +3.156% | 54 | 2,303 | -49.576% |
| 2026-08-11 | 263.00 | 263.00 | 263.00 | 263.00 | -6.638% | 4 | 2,299 | -47.985% |
| 2026-08-10 | 290.20 | 290.20 | 278.40 | 281.70 | +0.715% | 33 | 2,301 | -51.438% |
| 2026-08-07 | 279.70 | 279.70 | 279.70 | 279.70 | +9.514% | 1 | 2,302 | -51.090% |
| 2026-08-06 | 266.40 | 269.80 | 255.40 | 255.40 | -8.795% | 5 | 2,304 | -46.437% |
| 2026-08-05 | 321.11 | 321.11 | 280.03 | 280.03 | -1.813% | 67 | 2,306 | -51.148% |
| 2026-08-04 | 245.39 | 285.20 | 245.39 | 285.20 | +54.079% | 91 | 2,309 | -52.034% |
| 2026-08-03 | 178.50 | 185.40 | 178.50 | 185.10 | +18.124% | 38 | 2,271 | -26.094% |
| 2026-07-31 | 136.80 | 156.70 | 136.80 | 156.70 | +8.880% | 5 | 2,270 | -12.699% |
| 2026-07-30 | 131.30 | 143.92 | 131.19 | 143.92 | +6.347% | 54 | 2,268 | -4.947% |
| 2026-07-29 | 132.90 | 135.33 | 123.99 | 135.33 | -6.275% | 6 | 2,266 | +1.086% |
| 2026-07-28 | 132.40 | 146.30 | 132.40 | 144.39 | +10.441% | 53 | 2,219 | -5.257% |
| 2026-07-27 | 151.30 | 151.30 | 130.74 | 130.74 | -8.053% | 354 | 1,905 | +4.635% |
| 2026-07-24 | 149.50 | 149.50 | 142.19 | 142.19 | -4.346% | 6 | 1,902 | -3.791% |
| 2026-07-23 | 155.20 | 156.50 | 140.60 | 148.65 | -20.635% | 836 | 1,705 | -7.972% |
| 2026-07-21 | 175.11 | 187.30 | 175.11 | 187.30 | +14.690% | 7 | 1,702 | -26.962% |
| 2026-07-20 | 166.84 | 166.84 | 163.31 | 163.31 | -8.561% | 9 | 1,698 | -16.233% |
| 2026-07-17 | 186.40 | 188.10 | 178.20 | 178.60 | -11.233% | 407 | 1,292 | -23.404% |
| 2026-07-16 | 208.54 | 211.80 | 201.20 | 201.20 | -8.254% | 78 | 1,227 | -32.008% |
| 2026-07-15 | 219.68 | 221.21 | 208.16 | 219.30 | -2.054% | 196 | 1,057 | -37.620% |
| 2026-07-13 | 221.86 | 223.90 | 221.86 | 223.90 | -1.626% | 5 | 537 | -38.901% |
| 2026-07-10 | 227.70 | 227.70 | 227.20 | 227.60 | +4.861% | 48 | 537 | -39.895% |
| 2026-07-09 | 217.05 | 217.05 | 217.05 | 217.05 | +15.378% | 2 | 539 | -36.973% |
| 2026-07-08 | 188.12 | 188.12 | 188.12 | 188.12 | -9.340% | 10 | 539 | -27.280% |
| 2026-07-07 | 211.92 | 211.92 | 201.90 | 207.50 | +4.957% | 46 | 579 | -34.072% |
| 2026-07-02 | 207.30 | 207.30 | 188.40 | 197.70 | -4.860% | 17 | 578 | -30.804% |
| 2026-07-01 | 219.00 | 220.00 | 207.80 | 207.80 | -3.394% | 45 | 548 | -34.167% |
| 2026-06-30 | 206.50 | 215.10 | 206.50 | 215.10 | +15.894% | 10 | 544 | -36.402% |
| 2026-06-29 | 170.91 | 185.60 | 170.91 | 185.60 | +15.365% | 19 | 537 | -26.293% |
| 2026-06-26 | 172.94 | 172.94 | 160.10 | 160.88 | -6.209% | 8 | 529 | -14.968% |
| 2026-06-25 | 171.94 | 171.94 | 171.53 | 171.53 | +1.204% | 2 | 529 | -20.247% |
| 2026-06-24 | 196.39 | 196.39 | 169.49 | 169.49 | -6.457% | 370 | 183 | -19.287% |
| 2026-06-23 | 201.39 | 201.39 | 181.19 | 181.19 | -25.252% | 81 | 104 | -24.499% |
| 2026-06-17 | 239.67 | 242.40 | 239.54 | 242.40 | -8.494% | 3 | 105 | -43.564% |
| 2026-06-16 | 264.90 | 264.90 | 264.90 | 264.90 | -1.083% | 10 | 98 | -48.358% |
| 2026-06-15 | 273.80 | 273.80 | 267.40 | 267.80 | +14.640% | 10 | 104 | -48.917% |
| 2026-06-09 | 233.60 | 233.60 | 233.60 | 233.60 | +6.085% | 4 | 96 | -41.438% |
| 2026-06-05 | 266.70 | 266.70 | 214.10 | 220.20 | -27.732% | 25 | 84 | -37.875% |
| 2026-06-04 | 282.56 | 304.70 | 282.41 | 304.70 | +3.958% | 10 | 74 | -55.103% |
| 2026-06-03 | 297.67 | 298.67 | 292.76 | 293.10 | -4.197% | 46 | 28 | -53.327% |
| 2026-06-02 | 305.94 | 305.94 | 305.94 | 305.94 | +0.804% | 1 | 28 | -55.285% |
| 2026-06-01 | 295.92 | 303.50 | 295.92 | 303.50 | +0.794% | 16 | 22 | -54.926% |
| 2026-05-29 | 300.35 | 304.41 | 299.65 | 301.11 | +10.947% | 8 | 17 | -54.568% |
| 2026-05-28 | 271.40 | 271.40 | 271.40 | 271.40 | +2.492% | 1 | 16 | -49.595% |
| 2026-05-22 | 265.90 | 268.00 | 264.40 | 264.80 | +27.002% | 5 | 16 | -48.338% |
| 2026-05-20 | 208.50 | 208.50 | 208.50 | 208.50 | +0.337% | 1 | 15 | -34.388% |
| 2026-05-19 | 204.46 | 223.10 | 204.41 | 207.80 | -13.919% | 7 | 11 | -34.167% |
| 2026-05-15 | 246.80 | 246.80 | 241.40 | 241.40 | -17.357% | 2 | 9 | -43.331% |
| 2026-05-14 | 293.00 | 293.00 | 289.10 | 292.10 | +27.778% | 8 | 5 | -53.167% |
| 2026-05-12 | 217.40 | 228.60 | 215.20 | 228.60 | +6.035% | 4 | 1 | -40.157% |
| 2026-05-07 | 215.59 | 215.59 | 215.59 | 215.59 | 0.000% | 1 | 5 | -36.546% |