SPX270115C07950000
SPX Jan 15 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
141.38USD+15.715%(+19.20)37Vol2,737OI
SPX270115C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.95 | 141.38 | 123.31 | 141.38 | +15.715% | 37 | 2,769 | 0.000% |
| 2026-10-27 | 115.00 | 125.98 | 115.00 | 122.18 | +9.089% | 68 | 2,835 | +15.715% |
| 2026-10-26 | 110.00 | 112.00 | 110.00 | 112.00 | +15.464% | 502 | 2,465 | +26.232% |
| 2026-10-23 | 97.00 | 97.00 | 97.00 | 97.00 | -8.144% | 1 | 2,464 | +45.753% |
| 2026-10-22 | 108.50 | 108.50 | 101.50 | 105.60 | -23.015% | 9 | 2,462 | +33.883% |
| 2026-10-21 | 143.60 | 143.80 | 137.17 | 137.17 | +14.691% | 54 | 2,490 | +3.069% |
| 2026-10-20 | 132.60 | 133.85 | 119.60 | 119.60 | -5.342% | 5 | 2,489 | +18.211% |
| 2026-10-19 | 118.00 | 127.42 | 118.00 | 126.35 | +16.991% | 227 | 2,592 | +11.896% |
| 2026-10-16 | 134.80 | 136.90 | 107.50 | 108.00 | -23.404% | 14 | 2,595 | +30.907% |
| 2026-10-15 | 134.59 | 143.50 | 130.10 | 141.00 | +7.716% | 11 | 2,598 | +0.270% |
| 2026-10-14 | 161.50 | 161.50 | 125.54 | 130.90 | -24.313% | 88 | 2,609 | +8.006% |
| 2026-10-13 | 171.52 | 172.95 | 171.47 | 172.95 | +0.319% | 12 | 2,613 | -18.254% |
| 2026-10-12 | 176.36 | 177.90 | 172.40 | 172.40 | -5.741% | 16 | 2,624 | -17.993% |
| 2026-10-09 | 172.26 | 182.90 | 172.10 | 182.90 | +16.742% | 5 | 2,623 | -22.701% |
| 2026-10-08 | 168.84 | 168.84 | 152.42 | 156.67 | -11.656% | 186 | 2,713 | -9.759% |
| 2026-10-07 | 177.34 | 177.34 | 177.34 | 177.34 | -10.162% | 6 | 2,707 | -20.277% |
| 2026-10-06 | 206.55 | 206.67 | 194.44 | 197.40 | +11.810% | 150 | 2,710 | -28.379% |
| 2026-10-05 | 173.19 | 182.09 | 173.03 | 176.55 | +6.081% | 113 | 2,728 | -19.921% |
| 2026-10-02 | 166.38 | 166.43 | 166.38 | 166.43 | +12.225% | 39 | 2,728 | -15.051% |
| 2026-09-30 | 151.50 | 152.60 | 148.30 | 148.30 | +6.133% | 41 | 2,726 | -4.666% |
| 2026-09-29 | 141.00 | 141.00 | 139.73 | 139.73 | -4.144% | 13 | 2,738 | +1.181% |
| 2026-09-28 | 148.10 | 148.10 | 139.80 | 145.77 | -6.916% | 23 | 2,729 | -3.012% |
| 2026-09-25 | 156.60 | 156.60 | 156.60 | 156.60 | -21.778% | 2 | 2,727 | -9.719% |
| 2026-09-21 | 193.70 | 200.20 | 193.70 | 200.20 | +53.469% | 5 | 2,778 | -29.381% |
| 2026-09-18 | 125.84 | 130.45 | 125.84 | 130.45 | -5.533% | 3 | 2,777 | +8.379% |
| 2026-09-17 | 133.28 | 138.09 | 133.28 | 138.09 | +11.005% | 13 | 2,789 | +2.383% |
| 2026-09-15 | 125.93 | 125.93 | 124.40 | 124.40 | -12.147% | 195 | 2,898 | +13.650% |
| 2026-09-14 | 143.10 | 147.04 | 141.60 | 141.60 | -9.751% | 35 | 2,924 | -0.155% |
| 2026-09-11 | 156.90 | 156.90 | 156.90 | 156.90 | +14.359% | 2 | 2,924 | -9.892% |
| 2026-09-10 | 143.75 | 143.75 | 137.20 | 137.20 | -12.444% | 2 | 2,925 | +3.047% |
| 2026-09-09 | 154.20 | 156.70 | 154.20 | 156.70 | -6.782% | 16 | 2,934 | -9.777% |
| 2026-09-08 | 178.40 | 178.47 | 168.10 | 168.10 | -11.934% | 330 | 2,648 | -15.895% |
| 2026-09-04 | 196.50 | 198.50 | 190.88 | 190.88 | -9.402% | 43 | 2,631 | -25.933% |
| 2026-09-03 | 206.90 | 210.69 | 206.37 | 210.69 | +26.351% | 7 | 2,627 | -32.897% |
| 2026-09-02 | 175.30 | 175.30 | 166.75 | 166.75 | +9.993% | 72 | 2,542 | -15.214% |
| 2026-09-01 | 164.80 | 168.01 | 151.60 | 151.60 | -14.495% | 120 | 2,625 | -6.741% |
| 2026-08-31 | 176.30 | 178.00 | 176.30 | 177.30 | -15.612% | 19 | 2,625 | -20.259% |
| 2026-08-27 | 210.10 | 210.10 | 210.10 | 210.10 | +6.272% | 1 | 2,624 | -32.708% |
| 2026-08-26 | 189.90 | 199.40 | 188.30 | 197.70 | +2.969% | 17 | 2,615 | -28.488% |
| 2026-08-25 | 192.00 | 192.00 | 192.00 | 192.00 | +2.155% | 1 | 2,615 | -26.365% |
| 2026-08-24 | 188.50 | 191.60 | 187.25 | 187.95 | -5.363% | 5 | 2,612 | -24.778% |
| 2026-08-20 | 203.90 | 203.90 | 198.40 | 198.60 | -12.933% | 4 | 2,548 | -28.812% |
| 2026-08-18 | 226.79 | 228.10 | 226.63 | 228.10 | -9.577% | 12 | 2,602 | -38.018% |
| 2026-08-17 | 265.58 | 265.68 | 252.26 | 252.26 | -7.035% | 6 | 2,604 | -43.955% |
| 2026-08-14 | 272.59 | 272.59 | 271.35 | 271.35 | -3.736% | 2 | 2,606 | -47.898% |
| 2026-08-13 | 271.37 | 297.67 | 271.37 | 281.88 | +9.510% | 54 | 2,606 | -49.844% |
| 2026-08-12 | 257.80 | 260.30 | 253.90 | 257.40 | +2.919% | 6 | 2,605 | -45.074% |
| 2026-08-11 | 262.00 | 262.00 | 248.50 | 250.10 | -5.658% | 14 | 2,615 | -43.471% |
| 2026-08-10 | 267.63 | 276.78 | 265.10 | 265.10 | -1.230% | 19 | 2,644 | -46.669% |
| 2026-08-07 | 258.01 | 268.40 | 256.64 | 268.40 | +8.973% | 3 | 2,695 | -47.325% |
| 2026-08-06 | 243.80 | 246.30 | 240.70 | 246.30 | -19.837% | 4 | 2,717 | -42.598% |
| 2026-08-05 | 305.00 | 307.81 | 305.00 | 307.25 | +12.045% | 6 | 2,725 | -53.985% |
| 2026-08-04 | 247.80 | 276.31 | 247.80 | 274.22 | +39.375% | 220 | 2,783 | -48.443% |
| 2026-08-03 | 184.58 | 196.75 | 184.58 | 196.75 | +32.751% | 4 | 2,804 | -28.142% |
| 2026-07-31 | 129.76 | 148.21 | 127.97 | 148.21 | +12.622% | 525 | 2,434 | -4.608% |
| 2026-07-30 | 122.90 | 132.20 | 122.02 | 131.60 | +6.129% | 50 | 2,432 | +7.432% |
| 2026-07-29 | 124.00 | 124.00 | 124.00 | 124.00 | -7.262% | 2 | 2,432 | +14.016% |
| 2026-07-28 | 123.70 | 133.71 | 123.70 | 133.71 | -0.919% | 3 | 2,432 | +5.736% |
| 2026-07-27 | 142.40 | 142.40 | 134.95 | 134.95 | +1.390% | 4 | 2,433 | +4.765% |
| 2026-07-24 | 131.77 | 133.10 | 130.92 | 133.10 | -4.908% | 40 | 2,420 | +6.221% |
| 2026-07-23 | 150.10 | 150.90 | 131.50 | 139.97 | -19.880% | 349 | 2,665 | +1.007% |
| 2026-07-21 | 173.40 | 174.70 | 173.40 | 174.70 | +12.167% | 2 | 2,664 | -19.073% |
| 2026-07-20 | 162.05 | 162.05 | 155.65 | 155.75 | -4.641% | 3 | 2,666 | -9.226% |
| 2026-07-17 | 178.00 | 178.00 | 163.33 | 163.33 | -14.217% | 8 | 2,666 | -13.439% |
| 2026-07-16 | 197.60 | 197.90 | 190.00 | 190.40 | -3.154% | 10 | 2,525 | -25.746% |
| 2026-07-15 | 209.40 | 209.40 | 196.60 | 196.60 | +0.255% | 2 | 2,523 | -28.087% |
| 2026-07-13 | 205.30 | 205.30 | 195.20 | 196.10 | -10.864% | 14 | 2,512 | -27.904% |
| 2026-07-10 | 212.00 | 220.00 | 211.40 | 220.00 | +6.641% | 6 | 2,507 | -35.736% |
| 2026-07-09 | 206.30 | 206.30 | 206.30 | 206.30 | +15.574% | 1 | 2,507 | -31.469% |
| 2026-07-08 | 178.99 | 178.99 | 169.72 | 178.50 | -4.443% | 406 | 2,185 | -20.796% |
| 2026-07-07 | 187.88 | 187.88 | 186.80 | 186.80 | -10.920% | 240 | 2,001 | -24.315% |
| 2026-07-06 | 199.20 | 209.70 | 199.20 | 209.70 | +18.622% | 14 | 2,015 | -32.580% |
| 2026-07-02 | 178.70 | 178.70 | 176.78 | 176.78 | -8.876% | 15 | 2,000 | -20.025% |
| 2026-07-01 | 206.40 | 206.40 | 194.00 | 194.00 | -4.245% | 34 | 2,034 | -27.124% |
| 2026-06-30 | 197.95 | 204.00 | 197.95 | 202.60 | +15.738% | 8 | 1,945 | -30.217% |
| 2026-06-29 | 175.05 | 175.05 | 175.05 | 175.05 | +6.149% | 91 | 1,999 | -19.235% |
| 2026-06-26 | 172.70 | 172.70 | 164.89 | 164.91 | +0.616% | 11 | 1,991 | -14.268% |
| 2026-06-25 | 167.40 | 167.40 | 163.90 | 163.90 | -2.091% | 2 | 1,929 | -13.740% |
| 2026-06-24 | 176.70 | 176.70 | 167.40 | 167.40 | -2.640% | 101 | 1,953 | -15.544% |
| 2026-06-23 | 184.85 | 184.91 | 171.93 | 171.94 | -24.917% | 32 | 1,939 | -17.774% |
| 2026-06-18 | 224.12 | 229.00 | 224.12 | 229.00 | +11.762% | 5 | 1,892 | -38.262% |
| 2026-06-17 | 231.30 | 231.30 | 204.90 | 204.90 | -20.796% | 543 | 1,804 | -31.000% |
| 2026-06-16 | 258.70 | 258.70 | 258.70 | 258.70 | +2.051% | 95 | 1,812 | -45.350% |
| 2026-06-15 | 253.10 | 270.20 | 251.30 | 253.50 | +19.485% | 70 | 1,847 | -44.229% |
| 2026-06-12 | 199.28 | 213.55 | 199.28 | 212.16 | +9.587% | 92 | 1,879 | -33.362% |
| 2026-06-11 | 168.38 | 194.30 | 168.38 | 193.60 | +9.385% | 19 | 1,862 | -26.973% |
| 2026-06-10 | 195.09 | 197.34 | 176.99 | 176.99 | +7.540% | 10 | 1,866 | -20.120% |
| 2026-06-09 | 194.04 | 194.04 | 164.58 | 164.58 | -20.416% | 52 | 1,826 | -14.096% |
| 2026-06-08 | 215.54 | 215.65 | 206.80 | 206.80 | +3.235% | 3 | 1,827 | -31.634% |
| 2026-06-05 | 200.32 | 200.32 | 200.32 | 200.32 | -31.794% | 20 | 1,829 | -29.423% |
| 2026-06-04 | 265.80 | 293.70 | 265.10 | 293.70 | +6.440% | 144 | 1,837 | -51.862% |
| 2026-06-03 | 277.04 | 277.04 | 275.93 | 275.93 | -6.623% | 24 | 1,849 | -48.762% |
| 2026-06-01 | 286.50 | 302.10 | 286.50 | 295.50 | +4.750% | 4 | 1,850 | -52.156% |
| 2026-05-29 | 296.53 | 296.53 | 282.10 | 282.10 | -0.693% | 103 | 1,749 | -49.883% |
| 2026-05-28 | 285.04 | 285.04 | 284.07 | 284.07 | +7.115% | 8 | 1,747 | -50.231% |
| 2026-05-27 | 265.20 | 265.20 | 265.20 | 265.20 | +1.458% | 7 | 1,740 | -46.689% |
| 2026-05-26 | 259.78 | 261.39 | 259.78 | 261.39 | +5.856% | 152 | 1,741 | -45.912% |
| 2026-05-22 | 253.60 | 253.60 | 246.93 | 246.93 | +7.736% | 202 | 1,817 | -42.745% |
| 2026-05-20 | 205.84 | 229.20 | 205.25 | 229.20 | +10.351% | 3 | 1,817 | -38.316% |
| 2026-05-19 | 196.15 | 207.70 | 196.15 | 207.70 | -3.985% | 3 | 1,818 | -31.931% |
| 2026-05-18 | 208.87 | 216.32 | 207.44 | 216.32 | -8.533% | 26 | 1,869 | -34.643% |
| 2026-05-15 | 244.50 | 250.60 | 236.50 | 236.50 | -15.656% | 54 | 1,820 | -40.220% |
| 2026-05-14 | 288.00 | 291.20 | 271.90 | 280.40 | +9.463% | 125 | 1,849 | -49.579% |
| 2026-05-13 | 224.61 | 256.16 | 223.90 | 256.16 | +12.071% | 13 | 1,850 | -44.808% |
| 2026-05-12 | 206.70 | 228.78 | 202.40 | 228.57 | -2.216% | 7 | 1,847 | -38.146% |
| 2026-05-11 | 233.75 | 233.75 | 233.75 | 233.75 | +4.446% | 40 | 1,887 | -39.517% |
| 2026-05-08 | 220.10 | 224.80 | 219.20 | 223.80 | +13.374% | 5 | 1,891 | -36.828% |
| 2026-05-07 | 212.00 | 212.00 | 195.11 | 197.40 | -3.923% | 6 | 1,893 | -28.379% |
| 2026-05-06 | 193.84 | 205.46 | 192.22 | 205.46 | +23.607% | 258 | 2,231 | -31.189% |
| 2026-05-05 | 159.66 | 166.22 | 159.66 | 166.22 | +12.692% | 222 | 2,406 | -14.944% |
| 2026-05-04 | 146.82 | 147.50 | 146.82 | 147.50 | -3.996% | 186 | 2,221 | -4.149% |
| 2026-05-01 | 152.89 | 158.50 | 152.89 | 153.64 | +25.063% | 13 | 2,211 | -7.980% |
| 2026-04-30 | 125.36 | 125.36 | 122.85 | 122.85 | +4.331% | 42 | 2,211 | +15.083% |
| 2026-04-29 | 120.55 | 120.55 | 117.75 | 117.75 | -3.150% | 102 | 2,176 | +20.068% |
| 2026-04-28 | 121.00 | 121.58 | 121.00 | 121.58 | -8.318% | 152 | 2,076 | +16.286% |
| 2026-04-27 | 134.81 | 134.81 | 132.61 | 132.61 | -1.478% | 11 | 1,942 | +6.613% |
| 2026-04-24 | 129.61 | 134.60 | 129.61 | 134.60 | +15.141% | 232 | 1,952 | +5.037% |
| 2026-04-23 | 115.09 | 116.90 | 114.81 | 116.90 | -4.196% | 259 | 1,796 | +20.941% |
| 2026-04-22 | 115.40 | 123.19 | 115.40 | 122.02 | +6.951% | 731 | 1,612 | +15.866% |
| 2026-04-21 | 123.50 | 123.50 | 114.09 | 114.09 | -4.925% | 102 | 1,104 | +23.920% |
| 2026-04-20 | 120.40 | 120.40 | 120.00 | 120.00 | -2.097% | 2 | 1,104 | +17.817% |
| 2026-04-17 | 113.00 | 122.57 | 113.00 | 122.57 | +20.167% | 105 | 1,103 | +15.346% |
| 2026-04-16 | 98.20 | 102.00 | 95.40 | 102.00 | +8.349% | 17 | 1,052 | +38.608% |
| 2026-04-15 | 89.02 | 94.14 | 89.02 | 94.14 | +78.634% | 13 | 1,048 | +50.181% |
| 2026-04-10 | 52.70 | 52.70 | 52.70 | 52.70 | +2.729% | 1 | 938 | +168.273% |
| 2026-04-09 | 51.20 | 53.20 | 50.80 | 51.30 | +3.615% | 40 | 939 | +175.595% |
| 2026-04-08 | 49.52 | 49.52 | 49.50 | 49.51 | +34.905% | 32 | 941 | +185.558% |
| 2026-04-07 | 36.70 | 36.70 | 36.70 | 36.70 | +8.580% | 1 | 935 | +285.232% |
| 2026-04-02 | 33.70 | 34.10 | 33.70 | 33.80 | +2.798% | 28 | 917 | +318.284% |
| 2026-03-31 | 28.80 | 32.88 | 28.80 | 32.88 | +8.874% | 12 | 917 | +329.988% |
| 2026-03-27 | 30.20 | 30.20 | 30.20 | 30.20 | -10.651% | 1 | 906 | +368.146% |
| 2026-03-26 | 39.20 | 39.20 | 33.80 | 33.80 | -26.474% | 39 | 905 | +318.284% |
| 2026-03-25 | 46.07 | 46.07 | 45.84 | 45.97 | +4.477% | 4 | 875 | +207.548% |
| 2026-03-24 | 44.00 | 44.00 | 44.00 | 44.00 | -11.111% | 1 | 875 | +221.318% |
| 2026-03-23 | 49.50 | 49.50 | 49.50 | 49.50 | +14.161% | 1 | 874 | +185.616% |
| 2026-03-20 | 43.39 | 43.39 | 43.36 | 43.36 | -12.404% | 2 | 873 | +226.061% |
| 2026-03-19 | 49.50 | 49.50 | 49.50 | 49.50 | -8.333% | 1 | 874 | +185.616% |
| 2026-03-18 | 53.91 | 54.00 | 53.91 | 54.00 | -9.213% | 2 | 873 | +161.815% |
| 2026-03-16 | 59.48 | 59.48 | 59.48 | 59.48 | -4.281% | 1 | 874 | +137.693% |
| 2026-03-13 | 62.20 | 62.20 | 62.14 | 62.14 | +2.728% | 2 | 874 | +127.519% |
| 2026-03-09 | 60.49 | 60.49 | 60.49 | 60.49 | -21.676% | 1 | 873 | +133.725% |
| 2026-03-05 | 77.23 | 77.23 | 77.23 | 77.23 | -2.610% | 1 | 873 | +83.064% |
| 2026-03-04 | 77.03 | 79.70 | 77.03 | 79.30 | +16.105% | 6 | 874 | +78.285% |
| 2026-03-03 | 68.30 | 68.30 | 68.30 | 68.30 | -16.981% | 4 | 876 | +106.999% |
| 2026-03-02 | 82.27 | 82.27 | 82.27 | 82.27 | +0.329% | 1 | 880 | +71.849% |
| 2026-02-27 | 86.53 | 86.53 | 81.90 | 82.00 | -4.872% | 7 | 880 | +72.415% |
| 2026-02-17 | 86.20 | 86.20 | 86.20 | 86.20 | -26.388% | 1 | 52 | +64.014% |
| 2026-02-09 | 116.92 | 117.10 | 116.92 | 117.10 | +38.744% | 2 | 51 | +20.734% |
| 2026-02-05 | 84.40 | 84.40 | 84.40 | 84.40 | -26.812% | 1 | 52 | +67.512% |
| 2026-01-26 | 115.11 | 115.32 | 115.11 | 115.32 | +1.819% | 18 | 51 | +22.598% |
| 2026-01-22 | 108.08 | 113.26 | 108.06 | 113.26 | +12.473% | 6 | 44 | +24.828% |
| 2026-01-20 | 100.60 | 100.70 | 100.60 | 100.70 | -18.495% | 20 | 44 | +40.397% |
| 2026-01-13 | 123.53 | 123.55 | 123.53 | 123.55 | -2.578% | 2 | 31 | +14.431% |
| 2026-01-09 | 126.82 | 126.82 | 126.82 | 126.82 | -1.690% | 24 | 30 | +11.481% |
| 2026-01-07 | 128.80 | 129.00 | 128.80 | 129.00 | +28.743% | 7 | 16 | +9.597% |
| 2025-12-19 | 97.70 | 100.20 | 97.70 | 100.20 | -22.864% | 2 | 9 | +41.098% |
| 2025-12-11 | 133.00 | 133.00 | 129.90 | 129.90 | 0.000% | 7 | 7 | +8.838% |