SPX270115C07975000
SPX Jan 15 2027 7975.00 Call
optionOPRA
EODOct 28, 2026
114.50USD+0.615%(+0.70)5Vol1,338OI
SPX270115C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.05 | 114.50 | 111.05 | 114.50 | +0.615% | 5 | 1,336 | 0.000% |
| 2026-10-27 | 114.20 | 114.20 | 113.80 | 113.80 | +12.986% | 3 | 1,333 | +0.615% |
| 2026-10-26 | 90.70 | 101.32 | 90.70 | 100.72 | +6.582% | 3 | 1,335 | +13.681% |
| 2026-10-22 | 94.50 | 94.50 | 94.50 | 94.50 | -24.665% | 251 | 1,112 | +21.164% |
| 2026-10-21 | 125.44 | 125.44 | 125.44 | 125.44 | +15.400% | 40 | 1,072 | -8.721% |
| 2026-10-20 | 118.95 | 119.22 | 107.30 | 108.70 | -0.184% | 83 | 1,006 | +5.336% |
| 2026-10-19 | 115.81 | 115.81 | 108.70 | 108.90 | +13.793% | 3 | 1,005 | +5.142% |
| 2026-10-16 | 121.80 | 126.20 | 95.70 | 95.70 | -25.059% | 32 | 1,006 | +19.645% |
| 2026-10-15 | 110.20 | 127.70 | 110.20 | 127.70 | +7.311% | 10 | 1,001 | -10.337% |
| 2026-10-14 | 116.70 | 119.00 | 115.90 | 119.00 | -24.010% | 4 | 1,001 | -3.782% |
| 2026-10-13 | 161.30 | 161.30 | 155.90 | 156.60 | -3.985% | 5 | 1,002 | -26.884% |
| 2026-10-12 | 164.40 | 164.90 | 163.10 | 163.10 | -4.787% | 3 | 1,005 | -29.798% |
| 2026-10-09 | 169.36 | 171.30 | 169.36 | 171.30 | +12.549% | 4 | 1,004 | -33.158% |
| 2026-10-08 | 152.20 | 152.20 | 152.20 | 152.20 | -10.047% | 10 | 994 | -24.770% |
| 2026-10-07 | 172.80 | 172.80 | 169.20 | 169.20 | -8.043% | 4 | 994 | -32.329% |
| 2026-10-06 | 184.10 | 184.10 | 184.00 | 184.00 | +13.300% | 51 | 956 | -37.772% |
| 2026-10-05 | 160.79 | 172.29 | 160.64 | 162.40 | +14.851% | 280 | 830 | -29.495% |
| 2026-10-02 | 141.40 | 141.40 | 141.40 | 141.40 | +12.580% | 84 | 833 | -19.024% |
| 2026-10-01 | 122.70 | 125.60 | 112.70 | 125.60 | +5.458% | 36 | 829 | -8.838% |
| 2026-09-30 | 141.37 | 141.44 | 117.70 | 119.10 | -6.368% | 18 | 830 | -3.862% |
| 2026-09-29 | 129.70 | 130.60 | 122.40 | 127.20 | -3.782% | 14 | 825 | -9.984% |
| 2026-09-28 | 142.70 | 142.70 | 129.10 | 132.20 | -16.010% | 24 | 814 | -13.389% |
| 2026-09-25 | 145.48 | 163.50 | 142.70 | 157.40 | +7.661% | 7 | 816 | -27.255% |
| 2026-09-23 | 161.90 | 163.10 | 145.70 | 146.20 | -16.170% | 18 | 820 | -21.683% |
| 2026-09-22 | 175.70 | 175.90 | 174.20 | 174.40 | -5.264% | 6 | 821 | -34.346% |
| 2026-09-21 | 184.09 | 184.09 | 184.09 | 184.09 | +50.646% | 1 | 822 | -37.802% |
| 2026-09-18 | 124.70 | 124.70 | 122.20 | 122.20 | -0.570% | 5 | 826 | -6.301% |
| 2026-09-17 | 121.70 | 122.90 | 121.70 | 122.90 | +25.690% | 6 | 827 | -6.835% |
| 2026-09-16 | 119.10 | 122.40 | 92.70 | 97.78 | -15.707% | 22 | 827 | +17.100% |
| 2026-09-15 | 115.25 | 116.00 | 114.65 | 116.00 | -12.651% | 11 | 829 | -1.293% |
| 2026-09-14 | 122.03 | 133.00 | 122.03 | 132.80 | +3.994% | 56 | 818 | -13.780% |
| 2026-09-10 | 131.91 | 134.62 | 127.10 | 127.70 | -12.892% | 16 | 807 | -10.337% |
| 2026-09-09 | 148.28 | 148.28 | 141.77 | 146.60 | -6.314% | 37 | 789 | -21.896% |
| 2026-09-08 | 166.45 | 166.45 | 156.48 | 156.48 | -10.766% | 6 | 788 | -26.828% |
| 2026-09-04 | 186.69 | 186.69 | 170.59 | 175.36 | +20.274% | 9 | 786 | -34.706% |
| 2026-09-01 | 149.06 | 156.05 | 142.00 | 145.80 | -12.590% | 27 | 784 | -21.468% |
| 2026-08-31 | 168.30 | 168.30 | 163.82 | 166.80 | -11.923% | 4 | 783 | -31.355% |
| 2026-08-28 | 207.02 | 221.09 | 186.10 | 189.38 | -5.640% | 13 | 793 | -39.540% |
| 2026-08-27 | 208.93 | 208.93 | 198.10 | 200.70 | +6.755% | 3 | 793 | -42.950% |
| 2026-08-26 | 179.40 | 188.00 | 177.20 | 188.00 | +4.329% | 10 | 789 | -39.096% |
| 2026-08-25 | 188.10 | 188.10 | 180.00 | 180.20 | +3.326% | 4 | 791 | -36.459% |
| 2026-08-24 | 176.90 | 180.35 | 174.40 | 174.40 | -6.773% | 5 | 791 | -34.346% |
| 2026-08-21 | 187.07 | 187.07 | 187.07 | 187.07 | -11.676% | 1 | 790 | -38.793% |
| 2026-08-18 | 217.98 | 218.70 | 211.80 | 211.80 | -13.043% | 59 | 840 | -45.940% |
| 2026-08-17 | 243.57 | 243.57 | 243.57 | 243.57 | -5.078% | 6 | 840 | -52.991% |
| 2026-08-14 | 273.21 | 273.21 | 256.60 | 256.60 | -6.367% | 6 | 839 | -55.378% |
| 2026-08-13 | 266.80 | 274.05 | 266.80 | 274.05 | +11.666% | 26 | 817 | -58.219% |
| 2026-08-12 | 248.21 | 248.21 | 240.50 | 245.42 | +3.291% | 30 | 807 | -53.345% |
| 2026-08-11 | 258.55 | 258.55 | 235.10 | 237.60 | -6.139% | 307 | 844 | -51.810% |
| 2026-08-10 | 254.36 | 254.36 | 253.14 | 253.14 | +0.792% | 6 | 848 | -54.768% |
| 2026-08-07 | 250.94 | 251.21 | 250.94 | 251.15 | +8.394% | 4 | 846 | -54.410% |
| 2026-08-06 | 240.90 | 240.90 | 228.40 | 231.70 | -8.780% | 7 | 847 | -50.583% |
| 2026-08-05 | 284.07 | 284.07 | 254.00 | 254.00 | -1.550% | 17 | 836 | -54.921% |
| 2026-08-04 | 223.38 | 258.78 | 223.38 | 258.00 | +41.502% | 48 | 822 | -55.620% |
| 2026-08-03 | 185.23 | 185.90 | 182.33 | 182.33 | +31.343% | 7 | 826 | -37.202% |
| 2026-07-31 | 134.08 | 138.82 | 119.90 | 138.82 | +20.503% | 15 | 823 | -17.519% |
| 2026-07-30 | 115.20 | 115.20 | 115.20 | 115.20 | +23.738% | 1 | 823 | -0.608% |
| 2026-07-29 | 115.80 | 115.80 | 93.10 | 93.10 | -25.149% | 50 | 821 | +22.986% |
| 2026-07-28 | 115.70 | 126.84 | 115.70 | 124.38 | +6.764% | 36 | 816 | -7.943% |
| 2026-07-27 | 133.00 | 133.00 | 116.50 | 116.50 | -6.882% | 13 | 816 | -1.717% |
| 2026-07-24 | 127.70 | 127.70 | 124.20 | 125.11 | +0.409% | 19 | 803 | -8.481% |
| 2026-07-23 | 141.50 | 142.10 | 123.20 | 124.60 | -23.455% | 80 | 809 | -8.106% |
| 2026-07-22 | 159.70 | 162.78 | 159.70 | 162.78 | -0.744% | 7 | 809 | -29.660% |
| 2026-07-21 | 158.79 | 164.00 | 158.79 | 164.00 | +13.731% | 22 | 814 | -30.183% |
| 2026-07-20 | 144.70 | 145.00 | 143.70 | 144.20 | -6.351% | 6 | 810 | -20.596% |
| 2026-07-17 | 151.67 | 165.11 | 150.50 | 153.98 | -12.858% | 737 | 961 | -25.640% |
| 2026-07-16 | 190.11 | 190.11 | 176.70 | 176.70 | -13.135% | 8 | 957 | -35.201% |
| 2026-07-15 | 203.42 | 203.42 | 203.42 | 203.42 | +8.381% | 2 | 955 | -43.713% |
| 2026-07-14 | 187.69 | 187.69 | 187.69 | 187.69 | -0.604% | 2 | 955 | -38.995% |
| 2026-07-13 | 188.50 | 188.83 | 188.50 | 188.83 | -4.089% | 7 | 950 | -39.363% |
| 2026-07-10 | 196.88 | 196.88 | 196.88 | 196.88 | +17.498% | 1 | 949 | -41.843% |
| 2026-07-08 | 159.20 | 167.56 | 157.70 | 167.56 | -17.095% | 10 | 947 | -31.666% |
| 2026-07-06 | 193.20 | 202.11 | 193.20 | 202.11 | +24.070% | 35 | 952 | -43.348% |
| 2026-07-02 | 179.90 | 179.90 | 162.90 | 162.90 | -10.896% | 4 | 952 | -29.711% |
| 2026-07-01 | 175.23 | 196.70 | 175.23 | 182.82 | -6.390% | 50 | 903 | -37.370% |
| 2026-06-30 | 186.53 | 195.30 | 186.53 | 195.30 | +14.344% | 320 | 598 | -41.372% |
| 2026-06-29 | 170.80 | 170.80 | 170.80 | 170.80 | +17.388% | 2 | 596 | -32.963% |
| 2026-06-26 | 145.50 | 145.50 | 145.50 | 145.50 | -4.590% | 7 | 589 | -21.306% |
| 2026-06-25 | 152.50 | 152.50 | 152.50 | 152.50 | -5.232% | 2 | 589 | -24.918% |
| 2026-06-24 | 160.92 | 160.92 | 160.92 | 160.92 | -1.361% | 20 | 589 | -28.847% |
| 2026-06-23 | 174.44 | 174.44 | 162.93 | 163.14 | -18.098% | 7 | 589 | -29.815% |
| 2026-06-22 | 204.09 | 204.09 | 199.10 | 199.19 | -8.135% | 482 | 168 | -42.517% |
| 2026-06-18 | 212.04 | 216.83 | 212.04 | 216.83 | -1.709% | 40 | 168 | -47.194% |
| 2026-06-17 | 220.60 | 220.60 | 220.60 | 220.60 | -11.192% | 1 | 168 | -48.096% |
| 2026-06-15 | 250.80 | 250.80 | 248.40 | 248.40 | +24.925% | 3 | 170 | -53.905% |
| 2026-06-12 | 189.12 | 207.90 | 189.12 | 198.84 | +21.385% | 91 | 165 | -42.416% |
| 2026-06-11 | 152.60 | 163.81 | 152.60 | 163.81 | -0.012% | 7 | 158 | -30.102% |
| 2026-06-10 | 163.83 | 163.83 | 163.83 | 163.83 | -19.004% | 3 | 158 | -30.110% |
| 2026-06-08 | 199.29 | 203.05 | 199.29 | 202.27 | -27.864% | 83 | 99 | -43.392% |
| 2026-06-04 | 254.00 | 280.40 | 254.00 | 280.40 | +2.448% | 4 | 98 | -59.165% |
| 2026-06-03 | 273.70 | 273.70 | 273.70 | 273.70 | +8.139% | 1 | 97 | -58.166% |
| 2026-05-27 | 255.92 | 255.92 | 250.70 | 253.10 | +4.071% | 28 | 69 | -54.761% |
| 2026-05-22 | 242.70 | 243.20 | 242.70 | 243.20 | +11.514% | 2 | 67 | -52.919% |
| 2026-05-21 | 221.43 | 221.43 | 218.09 | 218.09 | +8.287% | 40 | 27 | -47.499% |
| 2026-05-20 | 201.40 | 201.40 | 201.40 | 201.40 | +6.504% | 1 | 27 | -43.148% |
| 2026-05-19 | 203.60 | 203.60 | 189.10 | 189.10 | -6.326% | 3 | 25 | -39.450% |
| 2026-05-18 | 199.96 | 201.89 | 194.27 | 201.87 | -8.615% | 13 | 20 | -43.280% |
| 2026-05-15 | 223.60 | 223.60 | 220.90 | 220.90 | -18.033% | 2 | 18 | -48.167% |
| 2026-05-14 | 269.50 | 269.50 | 269.50 | 269.50 | +32.432% | 12 | 13 | -57.514% |
| 2026-05-12 | 198.10 | 203.50 | 193.50 | 203.50 | -5.040% | 5 | 10 | -43.735% |
| 2026-05-08 | 210.94 | 214.90 | 210.60 | 214.30 | 0.000% | 10 | 0 | -46.570% |