SPX270115C08050000
SPX Jan 15 2027 8050.00 Call
optionOPRA
EODOct 28, 2026
92.68USD+8.423%(+7.20)4Vol2,541OI
SPX270115C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.00 | 92.68 | 85.00 | 92.68 | +8.423% | 4 | 2,537 | 0.000% |
| 2026-10-27 | 84.88 | 85.48 | 84.88 | 85.48 | +37.428% | 66 | 2,473 | +8.423% |
| 2026-10-23 | 66.60 | 66.60 | 61.70 | 62.20 | -11.898% | 510 | 1,998 | +49.003% |
| 2026-10-22 | 76.48 | 76.48 | 69.20 | 70.60 | -28.902% | 112 | 1,935 | +31.275% |
| 2026-10-21 | 99.20 | 99.30 | 99.20 | 99.30 | +19.523% | 6 | 1,930 | -6.667% |
| 2026-10-20 | 76.99 | 85.80 | 73.62 | 83.08 | +2.001% | 25 | 1,932 | +11.555% |
| 2026-10-19 | 80.60 | 86.66 | 79.86 | 81.45 | +14.718% | 25 | 1,929 | +13.788% |
| 2026-10-16 | 94.00 | 95.60 | 70.20 | 71.00 | -29.703% | 90 | 1,878 | +30.535% |
| 2026-10-15 | 88.20 | 101.00 | 88.20 | 101.00 | +10.989% | 20 | 1,878 | -8.238% |
| 2026-10-14 | 108.71 | 108.71 | 86.98 | 91.00 | -27.892% | 12 | 1,878 | +1.846% |
| 2026-10-13 | 127.27 | 128.18 | 121.62 | 126.20 | +0.040% | 35 | 1,913 | -26.561% |
| 2026-10-09 | 125.83 | 126.15 | 125.83 | 126.15 | -7.038% | 6 | 1,916 | -26.532% |
| 2026-10-07 | 126.83 | 136.80 | 126.83 | 135.70 | -8.373% | 28 | 1,907 | -31.702% |
| 2026-10-06 | 156.66 | 160.50 | 148.10 | 148.10 | +31.938% | 73 | 1,891 | -37.421% |
| 2026-10-02 | 111.70 | 112.25 | 111.70 | 112.25 | +13.498% | 5 | 1,895 | -17.434% |
| 2026-10-01 | 91.10 | 98.90 | 88.13 | 98.90 | -0.802% | 30 | 1,915 | -6.289% |
| 2026-09-30 | 103.77 | 103.77 | 99.70 | 99.70 | -0.330% | 17 | 1,887 | -7.041% |
| 2026-09-29 | 105.83 | 105.83 | 93.40 | 100.03 | -4.259% | 61 | 1,871 | -7.348% |
| 2026-09-28 | 101.00 | 104.48 | 101.00 | 104.48 | -19.414% | 2 | 1,871 | -11.294% |
| 2026-09-25 | 119.08 | 129.65 | 115.16 | 129.65 | +9.455% | 17 | 1,864 | -28.515% |
| 2026-09-24 | 106.40 | 122.27 | 106.40 | 118.45 | -2.430% | 45 | 1,827 | -21.756% |
| 2026-09-23 | 120.90 | 121.40 | 120.90 | 121.40 | -18.238% | 9 | 1,836 | -23.657% |
| 2026-09-22 | 142.60 | 148.48 | 140.90 | 148.48 | -1.342% | 9 | 1,838 | -37.581% |
| 2026-09-21 | 140.38 | 150.70 | 140.38 | 150.50 | +58.155% | 11 | 1,841 | -38.419% |
| 2026-09-18 | 95.16 | 95.16 | 95.16 | 95.16 | +17.612% | 8 | 1,841 | -2.606% |
| 2026-09-16 | 80.91 | 80.91 | 80.91 | 80.91 | -11.863% | 151 | 1,741 | +14.547% |
| 2026-09-15 | 91.00 | 91.80 | 90.70 | 91.80 | -21.411% | 3 | 1,740 | +0.959% |
| 2026-09-11 | 116.81 | 116.81 | 116.81 | 116.81 | -1.008% | 1 | 1,739 | -20.657% |
| 2026-09-09 | 115.20 | 118.70 | 115.20 | 118.00 | -10.013% | 10 | 1,741 | -21.458% |
| 2026-09-08 | 133.59 | 135.03 | 131.04 | 131.13 | -6.835% | 52 | 1,790 | -29.322% |
| 2026-09-04 | 146.72 | 146.72 | 140.40 | 140.75 | -1.759% | 6 | 1,791 | -34.153% |
| 2026-09-03 | 143.00 | 143.27 | 143.00 | 143.27 | +18.739% | 17 | 1,787 | -35.311% |
| 2026-09-02 | 120.66 | 120.66 | 120.66 | 120.66 | -13.082% | 8 | 1,786 | -23.189% |
| 2026-08-31 | 134.09 | 138.97 | 133.88 | 138.82 | -10.032% | 10 | 1,784 | -33.237% |
| 2026-08-28 | 167.33 | 185.10 | 154.30 | 154.30 | -7.383% | 72 | 1,794 | -39.935% |
| 2026-08-27 | 157.64 | 166.60 | 157.64 | 166.60 | +7.567% | 12 | 1,799 | -44.370% |
| 2026-08-26 | 154.32 | 155.10 | 153.85 | 154.88 | +2.706% | 7 | 1,798 | -40.160% |
| 2026-08-25 | 151.99 | 151.99 | 150.20 | 150.80 | +1.032% | 508 | 1,720 | -38.541% |
| 2026-08-20 | 171.38 | 171.38 | 149.26 | 149.26 | -31.359% | 9 | 1,719 | -37.907% |
| 2026-08-17 | 218.79 | 218.79 | 217.45 | 217.45 | -1.917% | 5 | 1,719 | -57.379% |
| 2026-08-14 | 236.69 | 236.69 | 220.28 | 221.70 | -4.944% | 16 | 1,717 | -58.196% |
| 2026-08-13 | 241.30 | 241.30 | 228.70 | 233.23 | +13.854% | 19 | 1,707 | -60.262% |
| 2026-08-12 | 207.12 | 212.37 | 204.85 | 204.85 | +1.266% | 6 | 1,708 | -54.757% |
| 2026-08-11 | 221.24 | 221.24 | 202.29 | 202.29 | -5.754% | 7 | 1,708 | -54.185% |
| 2026-08-10 | 227.72 | 227.72 | 214.64 | 214.64 | -0.074% | 9 | 1,715 | -56.821% |
| 2026-08-07 | 219.85 | 223.00 | 214.80 | 214.80 | +8.925% | 33 | 1,714 | -56.853% |
| 2026-08-06 | 212.90 | 212.90 | 197.20 | 197.20 | -10.036% | 12 | 1,713 | -53.002% |
| 2026-08-05 | 220.07 | 220.07 | 219.20 | 219.20 | -5.395% | 11 | 1,706 | -57.719% |
| 2026-08-04 | 174.25 | 231.70 | 174.25 | 231.70 | +49.939% | 137 | 1,679 | -60.000% |
| 2026-08-03 | 142.80 | 155.68 | 142.80 | 154.53 | +37.238% | 370 | 1,819 | -40.025% |
| 2026-07-31 | 97.40 | 112.60 | 97.40 | 112.60 | +11.210% | 7 | 1,817 | -17.691% |
| 2026-07-30 | 92.90 | 101.70 | 87.90 | 101.25 | +19.118% | 25 | 1,805 | -8.464% |
| 2026-07-29 | 98.69 | 100.40 | 84.70 | 85.00 | -16.528% | 113 | 1,788 | +9.035% |
| 2026-07-28 | 94.00 | 104.85 | 94.00 | 101.83 | -6.406% | 296 | 1,611 | -8.986% |
| 2026-07-27 | 108.80 | 108.80 | 108.80 | 108.80 | -0.539% | 2 | 1,609 | -14.816% |
| 2026-07-24 | 116.30 | 116.30 | 109.39 | 109.39 | -19.150% | 206 | 1,632 | -15.276% |
| 2026-07-22 | 139.30 | 139.30 | 135.30 | 135.30 | -0.995% | 8 | 1,625 | -31.500% |
| 2026-07-21 | 129.53 | 139.01 | 128.21 | 136.66 | +13.458% | 59 | 1,616 | -32.182% |
| 2026-07-20 | 130.75 | 130.75 | 120.45 | 120.45 | -7.538% | 206 | 1,575 | -23.055% |
| 2026-07-17 | 137.88 | 139.65 | 130.27 | 130.27 | -14.070% | 22 | 1,576 | -28.855% |
| 2026-07-16 | 158.54 | 158.54 | 151.60 | 151.60 | -8.399% | 2 | 1,576 | -38.865% |
| 2026-07-15 | 166.77 | 170.35 | 160.61 | 165.50 | +4.601% | 175 | 1,438 | -44.000% |
| 2026-07-14 | 156.61 | 158.22 | 155.86 | 158.22 | -11.850% | 11 | 1,434 | -41.423% |
| 2026-07-10 | 170.77 | 179.49 | 170.77 | 179.49 | +8.185% | 16 | 1,435 | -48.365% |
| 2026-07-09 | 163.47 | 167.61 | 163.47 | 165.91 | +15.207% | 17 | 1,436 | -44.138% |
| 2026-07-08 | 143.41 | 144.07 | 133.42 | 144.01 | -14.585% | 53 | 1,437 | -35.643% |
| 2026-07-06 | 167.67 | 168.60 | 167.67 | 168.60 | +17.985% | 4 | 1,437 | -45.030% |
| 2026-07-02 | 175.60 | 175.60 | 142.90 | 142.90 | -11.380% | 10 | 1,435 | -35.143% |
| 2026-07-01 | 158.97 | 165.06 | 158.97 | 161.25 | -3.211% | 7 | 1,434 | -42.524% |
| 2026-06-30 | 154.31 | 166.60 | 153.92 | 166.60 | +14.031% | 204 | 1,433 | -44.370% |
| 2026-06-29 | 137.10 | 147.13 | 137.10 | 146.10 | +16.619% | 15 | 1,433 | -36.564% |
| 2026-06-26 | 125.28 | 125.28 | 125.28 | 125.28 | -7.042% | 1 | 1,433 | -26.022% |
| 2026-06-25 | 134.77 | 134.77 | 134.77 | 134.77 | -4.615% | 1 | 1,432 | -31.231% |
| 2026-06-23 | 138.80 | 149.70 | 138.80 | 141.29 | -16.248% | 51 | 1,324 | -34.404% |
| 2026-06-22 | 168.70 | 168.70 | 168.70 | 168.70 | -10.046% | 2 | 1,324 | -45.062% |
| 2026-06-18 | 181.63 | 187.70 | 178.58 | 187.54 | +4.771% | 21 | 1,316 | -50.581% |
| 2026-06-17 | 195.70 | 196.08 | 179.00 | 179.00 | -13.689% | 76 | 1,241 | -48.223% |
| 2026-06-16 | 207.40 | 207.40 | 207.39 | 207.39 | -4.252% | 3 | 1,240 | -55.311% |
| 2026-06-15 | 218.41 | 218.71 | 216.60 | 216.60 | +26.808% | 3 | 1,241 | -57.211% |
| 2026-06-12 | 169.49 | 171.25 | 167.55 | 170.81 | +25.966% | 17 | 1,235 | -45.741% |
| 2026-06-11 | 133.80 | 135.60 | 133.80 | 135.60 | -17.718% | 13 | 1,248 | -31.652% |
| 2026-06-10 | 164.80 | 164.80 | 164.80 | 164.80 | +18.981% | 3 | 1,245 | -43.762% |
| 2026-06-09 | 128.82 | 138.51 | 128.82 | 138.51 | -23.412% | 8 | 1,245 | -33.088% |
| 2026-06-08 | 180.52 | 180.85 | 180.52 | 180.85 | -6.076% | 2 | 1,244 | -48.753% |
| 2026-06-05 | 192.55 | 192.55 | 192.55 | 192.55 | -21.886% | 1 | 1,244 | -51.867% |
| 2026-06-04 | 222.10 | 246.60 | 222.10 | 246.50 | -3.560% | 9 | 1,238 | -62.402% |
| 2026-06-02 | 255.60 | 255.60 | 255.60 | 255.60 | -0.156% | 1 | 1,237 | -63.740% |
| 2026-06-01 | 256.00 | 256.00 | 256.00 | 256.00 | +3.896% | 12 | 1,237 | -63.797% |
| 2026-05-29 | 247.30 | 247.30 | 246.40 | 246.40 | +13.287% | 5 | 1,235 | -62.386% |
| 2026-05-26 | 217.50 | 217.50 | 217.50 | 217.50 | +2.449% | 1 | 1,235 | -57.389% |
| 2026-05-22 | 212.60 | 212.60 | 212.30 | 212.30 | +8.928% | 2 | 1,233 | -56.345% |
| 2026-05-21 | 176.20 | 194.90 | 176.20 | 194.90 | +18.265% | 2 | 1,232 | -52.447% |
| 2026-05-20 | 164.80 | 164.80 | 164.80 | 164.80 | +2.794% | 1 | 1,234 | -43.762% |
| 2026-05-19 | 172.77 | 175.91 | 160.32 | 160.32 | -7.319% | 10 | 1,230 | -42.191% |
| 2026-05-18 | 183.50 | 183.50 | 172.98 | 172.98 | -12.592% | 4 | 1,230 | -46.422% |
| 2026-05-15 | 197.90 | 197.90 | 197.90 | 197.90 | -16.215% | 1 | 1,230 | -53.168% |
| 2026-05-14 | 230.77 | 241.17 | 230.77 | 236.20 | +18.396% | 11 | 1,241 | -60.762% |
| 2026-05-13 | 193.10 | 199.50 | 193.10 | 199.50 | +11.978% | 2 | 1,239 | -53.544% |
| 2026-05-12 | 178.71 | 178.71 | 171.92 | 178.16 | -8.448% | 10 | 1,237 | -47.979% |
| 2026-05-11 | 194.60 | 194.60 | 194.60 | 194.60 | +4.399% | 5 | 1,242 | -52.374% |
| 2026-05-08 | 175.50 | 187.20 | 175.50 | 186.40 | +8.625% | 13 | 1,240 | -50.279% |
| 2026-05-07 | 171.60 | 171.60 | 171.60 | 171.60 | +2.884% | 10 | 1,230 | -45.991% |
| 2026-05-06 | 165.74 | 166.79 | 165.74 | 166.79 | +29.636% | 11 | 1,224 | -44.433% |
| 2026-05-05 | 128.66 | 128.66 | 128.66 | 128.66 | +24.791% | 1 | 1,224 | -27.965% |
| 2026-04-30 | 97.70 | 103.10 | 97.40 | 103.10 | +6.729% | 3 | 1,227 | -10.107% |
| 2026-04-29 | 92.40 | 96.60 | 92.40 | 96.60 | -0.310% | 3 | 1,226 | -4.058% |
| 2026-04-28 | 104.70 | 104.70 | 96.12 | 96.90 | -10.691% | 10 | 1,225 | -4.355% |
| 2026-04-27 | 108.50 | 108.50 | 108.50 | 108.50 | +18.450% | 1 | 1,226 | -14.581% |
| 2026-04-23 | 91.60 | 91.60 | 91.60 | 91.60 | -5.878% | 1 | 1,225 | +1.179% |
| 2026-04-20 | 97.80 | 97.80 | 96.90 | 97.32 | -3.260% | 41 | 1,225 | -4.768% |
| 2026-04-17 | 92.91 | 100.60 | 92.91 | 100.60 | +20.393% | 11 | 1,206 | -7.873% |
| 2026-04-16 | 76.50 | 83.56 | 76.50 | 83.56 | +11.265% | 1,005 | 1,212 | +10.914% |
| 2026-04-15 | 62.15 | 75.10 | 62.15 | 75.10 | +26.091% | 4 | 223 | +23.409% |
| 2026-04-14 | 58.20 | 59.56 | 57.36 | 59.56 | +45.730% | 27 | 224 | +55.608% |
| 2026-04-09 | 39.38 | 40.87 | 39.38 | 40.87 | +54.928% | 9 | 223 | +126.768% |
| 2026-04-06 | 26.38 | 26.38 | 26.38 | 26.38 | +1.853% | 1 | 221 | +251.327% |
| 2026-04-02 | 25.90 | 25.90 | 25.90 | 25.90 | +13.596% | 10 | 231 | +257.838% |
| 2026-03-31 | 22.10 | 22.80 | 22.10 | 22.80 | +8.468% | 23 | 231 | +306.491% |
| 2026-03-30 | 21.11 | 21.18 | 21.02 | 21.02 | -18.842% | 34 | 208 | +340.913% |
| 2026-03-26 | 30.00 | 30.00 | 25.70 | 25.90 | -32.394% | 41 | 204 | +257.838% |
| 2026-03-23 | 38.20 | 40.00 | 38.20 | 38.31 | +13.243% | 23 | 174 | +141.921% |
| 2026-03-20 | 33.79 | 33.83 | 33.79 | 33.83 | -23.114% | 2 | 173 | +173.958% |
| 2026-03-18 | 44.00 | 44.00 | 44.00 | 44.00 | -9.278% | 1 | 172 | +110.636% |
| 2026-03-17 | 49.10 | 49.10 | 48.50 | 48.50 | +5.206% | 2 | 172 | +91.093% |
| 2026-03-16 | 45.83 | 46.15 | 45.83 | 46.10 | -4.555% | 21 | 173 | +101.041% |
| 2026-03-13 | 49.80 | 49.80 | 48.13 | 48.30 | -2.088% | 5 | 174 | +91.884% |
| 2026-03-12 | 49.33 | 49.33 | 49.33 | 49.33 | -10.146% | 1 | 172 | +87.878% |
| 2026-03-11 | 57.60 | 57.60 | 54.60 | 54.90 | -4.355% | 22 | 171 | +68.816% |
| 2026-03-10 | 58.20 | 58.20 | 57.40 | 57.40 | +17.143% | 3 | 172 | +61.463% |
| 2026-03-09 | 44.62 | 49.00 | 44.29 | 49.00 | -7.460% | 4 | 175 | +89.143% |
| 2026-03-06 | 52.70 | 52.95 | 51.40 | 52.95 | -7.268% | 8 | 173 | +75.033% |
| 2026-03-05 | 58.10 | 58.10 | 57.10 | 57.10 | -5.197% | 9 | 177 | +62.312% |
| 2026-03-03 | 55.30 | 60.23 | 52.80 | 60.23 | -13.957% | 23 | 178 | +53.877% |
| 2026-03-02 | 67.90 | 70.00 | 67.90 | 70.00 | -10.941% | 11 | 189 | +32.400% |
| 2026-02-12 | 78.60 | 78.60 | 78.60 | 78.60 | -11.785% | 1 | 195 | +17.913% |
| 2026-02-11 | 88.80 | 89.10 | 88.80 | 89.10 | -4.909% | 4 | 194 | +4.018% |
| 2026-02-09 | 88.10 | 93.70 | 88.10 | 93.70 | +29.063% | 15 | 192 | -1.089% |
| 2026-02-05 | 72.33 | 72.60 | 71.50 | 72.60 | -9.397% | 8 | 178 | +27.658% |
| 2026-02-04 | 87.10 | 87.10 | 80.13 | 80.13 | -3.458% | 2 | 175 | +15.662% |
| 2026-02-03 | 82.60 | 84.10 | 82.60 | 83.00 | -14.521% | 20 | 175 | +11.663% |
| 2026-02-02 | 90.70 | 97.10 | 90.70 | 97.10 | +4.634% | 3 | 175 | -4.552% |
| 2026-01-30 | 93.31 | 95.99 | 91.90 | 92.80 | -4.723% | 13 | 179 | -0.129% |
| 2026-01-29 | 94.10 | 97.80 | 93.70 | 97.40 | -5.161% | 26 | 177 | -4.846% |
| 2026-01-28 | 102.80 | 104.00 | 102.20 | 102.70 | -1.628% | 32 | 164 | -9.757% |
| 2026-01-27 | 104.00 | 104.40 | 104.00 | 104.40 | +11.897% | 6 | 166 | -11.226% |
| 2026-01-26 | 93.30 | 93.30 | 93.30 | 93.30 | +2.482% | 1 | 163 | -0.665% |
| 2026-01-22 | 91.83 | 91.83 | 91.04 | 91.04 | +22.695% | 210 | 162 | +1.801% |
| 2026-01-21 | 72.42 | 74.20 | 72.42 | 74.20 | +7.771% | 2 | 86 | +24.906% |
| 2026-01-20 | 76.06 | 76.06 | 68.85 | 68.85 | -31.376% | 11 | 85 | +34.611% |
| 2026-01-13 | 104.50 | 104.50 | 99.07 | 100.33 | -4.900% | 63 | 85 | -7.625% |
| 2026-01-12 | 101.44 | 105.50 | 101.44 | 105.50 | -0.659% | 2 | 75 | -12.152% |
| 2026-01-09 | 106.00 | 106.20 | 106.00 | 106.20 | +10.303% | 2 | 75 | -12.731% |
| 2026-01-08 | 96.28 | 96.28 | 96.25 | 96.28 | -11.181% | 18 | 75 | -3.739% |
| 2026-01-07 | 108.40 | 108.40 | 108.40 | 108.40 | +10.952% | 1 | 75 | -14.502% |
| 2026-01-06 | 97.70 | 97.70 | 97.70 | 97.70 | +5.610% | 1 | 75 | -5.138% |
| 2025-12-29 | 92.10 | 92.51 | 92.10 | 92.51 | +12.269% | 10 | 74 | +0.184% |
| 2025-12-19 | 79.40 | 84.00 | 79.40 | 82.40 | +0.243% | 44 | 64 | +12.476% |
| 2025-12-17 | 82.20 | 82.20 | 82.20 | 82.20 | -28.210% | 2 | 20 | +12.749% |
| 2025-12-11 | 108.00 | 115.90 | 108.00 | 114.50 | 0.000% | 18 | 18 | -19.057% |