SPX270115C08025000
SPX Jan 15 2027 8025.00 Call
optionOPRA
EODOct 28, 2026
97.45USD+3.013%(+2.85)15Vol2,191OI
SPX270115C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 97.45 | 97.45 | 97.45 | 97.45 | +3.013% | 15 | 2,191 | 0.000% |
| 2026-10-27 | 95.88 | 95.88 | 94.60 | 94.60 | +18.398% | 2 | 2,191 | +3.013% |
| 2026-10-26 | 80.98 | 80.98 | 79.90 | 79.90 | +13.173% | 26 | 2,191 | +21.965% |
| 2026-10-23 | 70.40 | 70.60 | 70.40 | 70.60 | -12.069% | 5 | 2,191 | +38.031% |
| 2026-10-22 | 77.60 | 80.29 | 77.60 | 80.29 | -11.282% | 4 | 2,192 | +21.373% |
| 2026-10-20 | 104.55 | 104.55 | 90.50 | 90.50 | -1.093% | 41 | 2,202 | +7.680% |
| 2026-10-19 | 88.00 | 91.50 | 88.00 | 91.50 | +15.779% | 11 | 2,213 | +6.503% |
| 2026-10-16 | 101.90 | 104.70 | 79.03 | 79.03 | -26.002% | 610 | 1,661 | +23.308% |
| 2026-10-15 | 107.35 | 107.35 | 106.29 | 106.80 | +7.014% | 7 | 1,642 | -8.755% |
| 2026-10-14 | 99.70 | 100.10 | 99.70 | 99.80 | -28.150% | 263 | 1,457 | -2.355% |
| 2026-10-13 | 138.51 | 139.50 | 138.51 | 138.90 | +1.609% | 14 | 1,458 | -29.842% |
| 2026-10-12 | 140.47 | 140.47 | 136.70 | 136.70 | -8.224% | 51 | 1,469 | -28.713% |
| 2026-10-09 | 136.80 | 148.95 | 136.80 | 148.95 | +20.024% | 41 | 1,508 | -34.575% |
| 2026-10-08 | 134.04 | 134.04 | 124.10 | 124.10 | -22.175% | 11 | 1,497 | -21.475% |
| 2026-10-06 | 159.46 | 159.46 | 159.46 | 159.46 | +12.772% | 6 | 1,503 | -38.887% |
| 2026-10-05 | 141.40 | 141.40 | 141.40 | 141.40 | +11.796% | 2 | 1,503 | -31.082% |
| 2026-10-02 | 126.48 | 126.48 | 126.48 | 126.48 | +20.976% | 1 | 1,503 | -22.952% |
| 2026-10-01 | 104.55 | 104.55 | 104.55 | 104.55 | +0.240% | 1 | 1,502 | -6.791% |
| 2026-09-29 | 104.30 | 104.30 | 104.30 | 104.30 | -6.441% | 1 | 1,503 | -6.568% |
| 2026-09-28 | 111.48 | 111.48 | 111.48 | 111.48 | -17.666% | 1 | 1,504 | -12.585% |
| 2026-09-25 | 136.20 | 136.40 | 135.40 | 135.40 | -15.375% | 5 | 1,507 | -28.028% |
| 2026-09-22 | 154.89 | 161.34 | 154.89 | 160.00 | -2.439% | 39 | 1,538 | -39.094% |
| 2026-09-21 | 142.03 | 164.00 | 142.03 | 164.00 | +57.859% | 27 | 1,537 | -40.579% |
| 2026-09-18 | 103.89 | 103.89 | 103.89 | 103.89 | -0.479% | 5 | 1,542 | -6.199% |
| 2026-09-17 | 105.25 | 105.25 | 104.30 | 104.39 | +0.870% | 4 | 1,546 | -6.648% |
| 2026-09-16 | 103.49 | 103.49 | 103.49 | 103.49 | -8.009% | 1 | 1,546 | -5.836% |
| 2026-09-14 | 112.80 | 113.45 | 112.50 | 112.50 | -13.528% | 11 | 1,546 | -13.378% |
| 2026-09-11 | 130.10 | 130.10 | 130.10 | 130.10 | +18.488% | 38 | 1,543 | -25.096% |
| 2026-09-10 | 111.60 | 111.60 | 109.70 | 109.80 | -13.386% | 17 | 1,560 | -11.248% |
| 2026-09-09 | 124.85 | 126.77 | 124.03 | 126.77 | -8.064% | 16 | 1,547 | -23.129% |
| 2026-09-08 | 149.10 | 149.10 | 137.89 | 137.89 | -9.044% | 25 | 1,550 | -29.328% |
| 2026-09-04 | 156.69 | 156.69 | 149.90 | 151.60 | -11.158% | 10 | 1,558 | -35.719% |
| 2026-09-03 | 171.26 | 171.26 | 170.64 | 170.64 | +24.810% | 4 | 1,558 | -42.891% |
| 2026-09-02 | 142.97 | 142.97 | 136.72 | 136.72 | +11.608% | 6 | 1,563 | -28.723% |
| 2026-09-01 | 128.60 | 129.10 | 122.50 | 122.50 | -18.235% | 20 | 1,570 | -20.449% |
| 2026-08-31 | 149.82 | 149.82 | 149.82 | 149.82 | -8.199% | 3 | 1,570 | -34.955% |
| 2026-08-28 | 194.66 | 196.45 | 162.63 | 163.20 | -8.669% | 15 | 1,573 | -40.288% |
| 2026-08-27 | 167.35 | 178.69 | 167.35 | 178.69 | +11.077% | 4 | 1,573 | -45.464% |
| 2026-08-26 | 156.10 | 164.60 | 154.00 | 160.87 | +0.443% | 19 | 1,561 | -39.423% |
| 2026-08-25 | 160.16 | 160.16 | 160.16 | 160.16 | +1.689% | 1 | 1,560 | -39.155% |
| 2026-08-24 | 153.70 | 157.50 | 153.70 | 157.50 | -6.439% | 3 | 1,559 | -38.127% |
| 2026-08-21 | 166.20 | 168.34 | 166.20 | 168.34 | +1.778% | 8 | 1,556 | -42.111% |
| 2026-08-20 | 170.30 | 170.30 | 165.40 | 165.40 | -24.454% | 8 | 1,555 | -41.082% |
| 2026-08-17 | 227.82 | 227.82 | 218.30 | 218.94 | -4.974% | 13 | 1,562 | -55.490% |
| 2026-08-14 | 230.40 | 230.40 | 230.40 | 230.40 | -7.254% | 1 | 1,562 | -57.704% |
| 2026-08-13 | 227.22 | 250.34 | 227.22 | 248.42 | +12.611% | 9 | 1,560 | -60.772% |
| 2026-08-12 | 220.50 | 222.60 | 218.80 | 220.60 | +2.082% | 8 | 1,555 | -55.825% |
| 2026-08-11 | 224.62 | 224.62 | 211.60 | 216.10 | -6.652% | 19 | 1,564 | -54.905% |
| 2026-08-10 | 227.60 | 231.50 | 227.60 | 231.50 | +3.487% | 4 | 1,572 | -57.905% |
| 2026-08-07 | 230.70 | 233.10 | 223.70 | 223.70 | +5.529% | 4 | 1,571 | -56.437% |
| 2026-08-06 | 227.70 | 227.90 | 207.80 | 211.98 | -5.975% | 21 | 1,567 | -54.029% |
| 2026-08-05 | 261.61 | 261.61 | 225.45 | 225.45 | -6.242% | 8 | 1,572 | -56.775% |
| 2026-08-04 | 173.87 | 241.26 | 172.91 | 240.46 | +47.830% | 300 | 1,550 | -59.474% |
| 2026-08-03 | 141.60 | 166.14 | 141.60 | 162.66 | +31.698% | 1,576 | 2,284 | -40.090% |
| 2026-07-31 | 104.80 | 123.51 | 104.80 | 123.51 | +20.568% | 41 | 2,285 | -21.100% |
| 2026-07-30 | 91.17 | 102.44 | 91.17 | 102.44 | -1.802% | 23 | 2,305 | -4.871% |
| 2026-07-29 | 107.29 | 108.70 | 91.20 | 104.32 | -5.362% | 93 | 2,239 | -6.586% |
| 2026-07-28 | 100.70 | 110.23 | 100.70 | 110.23 | +4.049% | 4 | 2,233 | -11.594% |
| 2026-07-27 | 125.07 | 125.07 | 105.25 | 105.94 | -3.163% | 143 | 2,186 | -8.014% |
| 2026-07-24 | 113.87 | 121.12 | 109.08 | 109.40 | -1.539% | 55 | 2,185 | -10.923% |
| 2026-07-23 | 111.11 | 111.11 | 111.11 | 111.11 | -22.674% | 3 | 2,188 | -12.294% |
| 2026-07-22 | 142.39 | 147.78 | 141.88 | 143.69 | -0.869% | 166 | 2,318 | -32.180% |
| 2026-07-21 | 139.40 | 147.82 | 135.09 | 144.95 | +13.910% | 104 | 2,224 | -32.770% |
| 2026-07-20 | 147.87 | 149.95 | 127.25 | 127.25 | -9.321% | 50 | 2,243 | -23.418% |
| 2026-07-17 | 148.59 | 149.90 | 140.33 | 140.33 | -12.676% | 8 | 2,238 | -30.557% |
| 2026-07-16 | 173.82 | 177.19 | 160.70 | 160.70 | -9.922% | 35 | 2,226 | -39.359% |
| 2026-07-15 | 177.67 | 184.20 | 172.89 | 178.40 | +3.199% | 59 | 2,256 | -45.376% |
| 2026-07-14 | 167.94 | 175.40 | 166.74 | 172.87 | -0.478% | 29 | 2,221 | -43.628% |
| 2026-07-13 | 179.25 | 179.25 | 173.70 | 173.70 | -8.168% | 8 | 2,213 | -43.898% |
| 2026-07-10 | 176.93 | 189.15 | 176.93 | 189.15 | +7.975% | 31 | 2,183 | -48.480% |
| 2026-07-09 | 169.70 | 175.18 | 169.70 | 175.18 | +16.013% | 48 | 2,158 | -44.372% |
| 2026-07-08 | 151.33 | 153.42 | 150.07 | 151.00 | -9.711% | 55 | 2,158 | -35.464% |
| 2026-07-07 | 175.49 | 175.53 | 160.00 | 167.24 | -7.882% | 25 | 2,155 | -41.730% |
| 2026-07-06 | 170.54 | 182.70 | 168.57 | 181.55 | +16.453% | 36 | 2,136 | -46.323% |
| 2026-07-02 | 180.78 | 184.07 | 145.80 | 155.90 | -9.297% | 44 | 2,093 | -37.492% |
| 2026-07-01 | 170.58 | 179.79 | 170.58 | 171.88 | -1.597% | 62 | 2,099 | -43.303% |
| 2026-06-30 | 172.70 | 174.67 | 172.31 | 174.67 | +12.639% | 15 | 2,106 | -44.209% |
| 2026-06-29 | 143.30 | 155.07 | 142.35 | 155.07 | +17.834% | 53 | 2,074 | -37.157% |
| 2026-06-26 | 131.70 | 131.70 | 131.60 | 131.60 | -6.600% | 6 | 2,074 | -25.950% |
| 2026-06-25 | 138.60 | 140.90 | 132.93 | 140.90 | -2.505% | 54 | 2,022 | -30.837% |
| 2026-06-24 | 154.92 | 154.92 | 138.40 | 144.52 | -1.412% | 71 | 2,005 | -32.570% |
| 2026-06-23 | 145.50 | 157.76 | 145.50 | 146.59 | -18.220% | 90 | 2,008 | -33.522% |
| 2026-06-22 | 183.64 | 183.64 | 179.25 | 179.25 | -8.996% | 365 | 1,643 | -45.635% |
| 2026-06-18 | 198.95 | 199.74 | 187.96 | 196.97 | +11.661% | 75 | 1,568 | -50.525% |
| 2026-06-17 | 202.20 | 205.80 | 176.40 | 176.40 | -13.652% | 93 | 1,499 | -44.756% |
| 2026-06-16 | 225.87 | 225.87 | 204.29 | 204.29 | -10.143% | 106 | 1,421 | -52.298% |
| 2026-06-15 | 212.47 | 238.20 | 212.47 | 227.35 | +28.338% | 102 | 1,346 | -57.137% |
| 2026-06-12 | 180.12 | 188.77 | 169.57 | 177.15 | +3.603% | 72 | 1,292 | -44.990% |
| 2026-06-11 | 145.00 | 175.27 | 138.80 | 170.99 | +23.816% | 164 | 1,259 | -43.008% |
| 2026-06-10 | 164.58 | 171.47 | 138.10 | 138.10 | -16.636% | 29 | 1,230 | -29.435% |
| 2026-06-09 | 192.27 | 198.02 | 136.79 | 165.66 | -4.104% | 108 | 1,166 | -41.175% |
| 2026-06-08 | 191.79 | 195.91 | 172.75 | 172.75 | -4.653% | 199 | 970 | -43.589% |
| 2026-06-05 | 201.43 | 202.22 | 173.78 | 181.18 | -29.639% | 941 | 89 | -46.214% |
| 2026-06-04 | 257.50 | 257.50 | 257.50 | 257.50 | +3.622% | 1 | 88 | -62.155% |
| 2026-05-29 | 259.40 | 259.40 | 248.40 | 248.50 | -1.876% | 42 | 70 | -60.785% |
| 2026-05-28 | 248.10 | 253.25 | 248.10 | 253.25 | +13.718% | 31 | 43 | -61.520% |
| 2026-05-22 | 217.00 | 224.60 | 217.00 | 222.70 | +12.305% | 3 | 40 | -56.242% |
| 2026-05-20 | 172.60 | 198.30 | 172.60 | 198.30 | +15.627% | 2 | 38 | -50.857% |
| 2026-05-19 | 186.10 | 186.10 | 171.50 | 171.50 | -4.404% | 3 | 35 | -43.178% |
| 2026-05-18 | 188.90 | 188.90 | 179.40 | 179.40 | -11.495% | 18 | 17 | -45.680% |
| 2026-05-15 | 216.84 | 216.84 | 202.70 | 202.70 | -8.488% | 8 | 11 | -51.924% |
| 2026-05-13 | 221.50 | 221.50 | 221.50 | 221.50 | +11.925% | 2 | 11 | -56.005% |
| 2026-05-12 | 184.05 | 197.90 | 179.80 | 197.90 | -4.718% | 10 | 1 | -50.758% |
| 2026-05-11 | 207.70 | 207.70 | 207.70 | 207.70 | 0.000% | 1 | 0 | -53.081% |