SPX270115C08075000
SPX Jan 15 2027 8075.00 Call
optionOPRA
EODOct 28, 2026
77.80USD0.000%(0.00)1Vol961OI
SPX270115C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 77.80 | 77.80 | 77.80 | 77.80 | 0.000% | 1 | 960 | 0.000% |
| 2026-10-27 | 77.80 | 77.80 | 77.80 | 77.80 | +22.907% | 1 | 960 | 0.000% |
| 2026-10-26 | 63.30 | 63.30 | 63.30 | 63.30 | +13.238% | 1 | 959 | +22.907% |
| 2026-10-23 | 56.70 | 57.70 | 55.90 | 55.90 | -12.793% | 8 | 954 | +39.177% |
| 2026-10-22 | 63.70 | 64.10 | 63.70 | 64.10 | -5.874% | 3 | 953 | +21.373% |
| 2026-10-16 | 85.40 | 85.40 | 68.10 | 68.10 | -23.025% | 9 | 953 | +14.244% |
| 2026-10-15 | 85.90 | 89.89 | 85.90 | 88.47 | -22.408% | 515 | 582 | -12.061% |
| 2026-10-13 | 114.02 | 114.02 | 114.02 | 114.02 | -8.857% | 14 | 596 | -31.766% |
| 2026-10-09 | 126.84 | 126.84 | 125.10 | 125.10 | -1.341% | 6 | 593 | -37.810% |
| 2026-10-07 | 126.80 | 126.80 | 126.80 | 126.80 | -14.063% | 1 | 592 | -38.644% |
| 2026-10-06 | 147.55 | 147.55 | 147.55 | 147.55 | +24.525% | 5 | 592 | -47.272% |
| 2026-10-05 | 118.64 | 118.64 | 118.49 | 118.49 | +4.599% | 20 | 599 | -34.340% |
| 2026-10-02 | 115.25 | 115.25 | 113.28 | 113.28 | +23.264% | 100 | 499 | -31.321% |
| 2026-10-01 | 91.90 | 91.90 | 91.90 | 91.90 | -14.773% | 1 | 499 | -15.343% |
| 2026-09-25 | 107.11 | 107.83 | 107.11 | 107.83 | -1.884% | 6 | 500 | -27.849% |
| 2026-09-24 | 101.00 | 109.90 | 100.55 | 109.90 | -2.128% | 190 | 354 | -29.208% |
| 2026-09-23 | 112.29 | 112.29 | 112.29 | 112.29 | -18.707% | 1 | 354 | -30.715% |
| 2026-09-22 | 138.13 | 138.13 | 138.13 | 138.13 | +0.312% | 3 | 354 | -43.676% |
| 2026-09-21 | 136.80 | 138.10 | 136.80 | 137.70 | +60.621% | 15 | 352 | -43.500% |
| 2026-09-18 | 86.85 | 86.85 | 85.73 | 85.73 | +5.748% | 14 | 359 | -9.250% |
| 2026-09-15 | 81.07 | 81.07 | 81.07 | 81.07 | -18.800% | 2 | 359 | -4.034% |
| 2026-09-14 | 88.80 | 99.84 | 88.80 | 99.84 | -8.320% | 26 | 359 | -22.075% |
| 2026-09-11 | 113.89 | 113.89 | 108.90 | 108.90 | +0.843% | 28 | 334 | -28.558% |
| 2026-09-09 | 111.37 | 111.37 | 107.99 | 107.99 | -12.665% | 4 | 350 | -27.956% |
| 2026-09-08 | 121.53 | 123.65 | 121.53 | 123.65 | -5.647% | 16 | 336 | -37.080% |
| 2026-09-04 | 131.05 | 131.05 | 131.05 | 131.05 | -6.460% | 1 | 336 | -40.633% |
| 2026-09-03 | 137.17 | 140.10 | 130.90 | 140.10 | +18.328% | 5 | 336 | -44.468% |
| 2026-09-02 | 118.40 | 118.40 | 118.40 | 118.40 | +7.636% | 1 | 336 | -34.291% |
| 2026-09-01 | 114.70 | 114.70 | 110.00 | 110.00 | -15.618% | 10 | 336 | -29.273% |
| 2026-08-31 | 130.36 | 130.36 | 130.36 | 130.36 | -10.220% | 1 | 336 | -40.319% |
| 2026-08-28 | 157.61 | 157.61 | 145.20 | 145.20 | +2.615% | 7 | 341 | -46.419% |
| 2026-08-26 | 145.08 | 145.91 | 136.80 | 141.50 | +2.752% | 9 | 339 | -45.018% |
| 2026-08-24 | 138.20 | 138.20 | 134.40 | 137.71 | -18.793% | 5 | 335 | -43.504% |
| 2026-08-19 | 169.58 | 169.58 | 169.58 | 169.58 | -18.061% | 1 | 336 | -54.122% |
| 2026-08-14 | 222.67 | 226.62 | 206.96 | 206.96 | +8.130% | 30 | 354 | -62.408% |
| 2026-08-11 | 189.89 | 191.40 | 189.89 | 191.40 | -8.735% | 12 | 355 | -59.352% |
| 2026-08-07 | 207.83 | 210.79 | 207.83 | 209.72 | +6.619% | 8 | 353 | -62.903% |
| 2026-08-06 | 196.70 | 196.70 | 196.70 | 196.70 | -4.838% | 1 | 352 | -60.447% |
| 2026-08-05 | 241.27 | 241.27 | 206.30 | 206.70 | -3.456% | 5 | 349 | -62.361% |
| 2026-08-04 | 174.60 | 217.70 | 174.60 | 214.10 | +46.163% | 43 | 355 | -63.662% |
| 2026-08-03 | 122.86 | 146.48 | 122.86 | 146.48 | +49.622% | 314 | 502 | -46.887% |
| 2026-07-31 | 102.47 | 102.47 | 90.90 | 97.90 | +4.171% | 44 | 463 | -20.531% |
| 2026-07-30 | 86.70 | 93.98 | 86.70 | 93.98 | +7.529% | 6 | 462 | -17.216% |
| 2026-07-29 | 87.40 | 87.40 | 87.40 | 87.40 | -7.474% | 2 | 460 | -10.984% |
| 2026-07-28 | 87.30 | 94.46 | 85.88 | 94.46 | +3.393% | 4 | 460 | -17.637% |
| 2026-07-27 | 101.70 | 101.70 | 91.36 | 91.36 | -5.150% | 4 | 458 | -14.842% |
| 2026-07-23 | 98.20 | 98.20 | 96.32 | 96.32 | -22.802% | 300 | 339 | -19.228% |
| 2026-07-22 | 124.77 | 124.77 | 124.77 | 124.77 | -2.340% | 4 | 339 | -37.645% |
| 2026-07-21 | 127.76 | 127.76 | 127.76 | 127.76 | +4.738% | 4 | 339 | -39.105% |
| 2026-07-20 | 121.98 | 121.98 | 121.98 | 121.98 | -2.103% | 18 | 357 | -36.219% |
| 2026-07-17 | 125.42 | 131.19 | 124.60 | 124.60 | -9.579% | 7 | 351 | -37.560% |
| 2026-07-16 | 151.40 | 151.40 | 137.80 | 137.80 | -7.486% | 17 | 360 | -43.541% |
| 2026-07-14 | 151.46 | 151.46 | 148.95 | 148.95 | +1.052% | 8 | 354 | -47.768% |
| 2026-07-13 | 157.11 | 160.92 | 147.40 | 147.40 | -8.093% | 236 | 166 | -47.218% |
| 2026-07-10 | 160.11 | 162.34 | 160.11 | 160.38 | +1.378% | 42 | 124 | -51.490% |
| 2026-07-09 | 158.13 | 158.20 | 158.13 | 158.20 | +16.067% | 12 | 116 | -50.822% |
| 2026-07-08 | 136.30 | 136.30 | 136.30 | 136.30 | -9.285% | 2 | 116 | -42.920% |
| 2026-07-07 | 150.25 | 150.25 | 150.25 | 150.25 | -1.733% | 21 | 121 | -48.220% |
| 2026-07-06 | 152.90 | 152.90 | 152.90 | 152.90 | +17.165% | 1 | 122 | -49.117% |
| 2026-07-02 | 144.10 | 144.10 | 130.50 | 130.50 | -15.534% | 4 | 122 | -40.383% |
| 2026-07-01 | 152.28 | 154.50 | 152.28 | 154.50 | -1.780% | 5 | 117 | -49.644% |
| 2026-06-30 | 154.00 | 157.30 | 154.00 | 157.30 | +30.215% | 5 | 122 | -50.540% |
| 2026-06-25 | 120.80 | 120.80 | 120.80 | 120.80 | -0.231% | 2 | 120 | -35.596% |
| 2026-06-24 | 121.08 | 121.08 | 121.08 | 121.08 | -15.335% | 1 | 120 | -35.745% |
| 2026-06-23 | 144.90 | 146.20 | 143.01 | 143.01 | -14.519% | 4 | 120 | -45.598% |
| 2026-06-22 | 167.30 | 167.30 | 167.30 | 167.30 | -6.337% | 2 | 118 | -53.497% |
| 2026-06-18 | 175.20 | 178.62 | 175.20 | 178.62 | +8.518% | 21 | 99 | -56.444% |
| 2026-06-17 | 186.11 | 186.11 | 164.60 | 164.60 | -21.319% | 3 | 96 | -52.734% |
| 2026-06-15 | 209.20 | 209.20 | 209.20 | 209.20 | +29.608% | 1 | 97 | -62.811% |
| 2026-06-12 | 161.74 | 161.74 | 161.41 | 161.41 | +10.668% | 6 | 94 | -51.800% |
| 2026-06-11 | 145.85 | 145.85 | 145.85 | 145.85 | -17.436% | 3 | 91 | -46.658% |
| 2026-06-05 | 201.39 | 201.39 | 176.65 | 176.65 | -25.117% | 7 | 84 | -55.958% |
| 2026-06-04 | 235.80 | 236.00 | 235.80 | 235.90 | -3.989% | 9 | 87 | -67.020% |
| 2026-06-02 | 247.00 | 247.20 | 245.70 | 245.70 | +4.110% | 27 | 63 | -68.335% |
| 2026-05-29 | 236.00 | 236.00 | 236.00 | 236.00 | +2.832% | 2 | 62 | -67.034% |
| 2026-05-28 | 229.50 | 229.50 | 229.50 | 229.50 | +9.772% | 1 | 62 | -66.100% |
| 2026-05-26 | 213.00 | 213.00 | 209.07 | 209.07 | +2.788% | 2 | 60 | -62.788% |
| 2026-05-22 | 203.40 | 203.40 | 203.40 | 203.40 | +11.734% | 1 | 59 | -61.750% |
| 2026-05-21 | 170.53 | 182.04 | 170.53 | 182.04 | +0.764% | 2 | 57 | -57.262% |
| 2026-05-20 | 177.93 | 180.66 | 177.93 | 180.66 | +9.094% | 2 | 55 | -56.936% |
| 2026-05-19 | 165.60 | 165.60 | 165.60 | 165.60 | -10.098% | 1 | 55 | -53.019% |
| 2026-05-15 | 199.23 | 199.23 | 184.20 | 184.20 | -2.746% | 7 | 48 | -57.763% |
| 2026-05-13 | 189.40 | 189.40 | 189.40 | 189.40 | +12.738% | 3 | 45 | -58.923% |
| 2026-05-12 | 163.80 | 168.00 | 163.80 | 168.00 | -8.272% | 2 | 43 | -53.690% |
| 2026-05-11 | 182.46 | 183.15 | 182.46 | 183.15 | +3.067% | 3 | 40 | -57.521% |
| 2026-05-08 | 174.10 | 178.60 | 174.10 | 177.70 | +18.704% | 26 | 14 | -56.218% |
| 2026-05-07 | 149.60 | 149.70 | 149.10 | 149.70 | 0.000% | 14 | 0 | -48.029% |