SPX270115C08125000
SPX Jan 15 2027 8125.00 Call
optionOPRA
EODOct 27, 2026
63.00USD+18.868%(+10.00)62Vol600OI
SPX270115C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 61.72 | 64.10 | 61.68 | 63.00 | +18.868% | 62 | 594 | 0.000% |
| 2026-10-26 | 53.00 | 53.00 | 53.00 | 53.00 | +18.040% | 1 | 593 | +18.868% |
| 2026-10-23 | 49.93 | 49.93 | 44.90 | 44.90 | -15.602% | 6 | 589 | +40.312% |
| 2026-10-22 | 51.70 | 53.30 | 50.60 | 53.20 | -12.787% | 26 | 574 | +18.421% |
| 2026-10-19 | 61.00 | 61.00 | 61.00 | 61.00 | +17.761% | 5 | 579 | +3.279% |
| 2026-10-16 | 68.70 | 68.70 | 51.80 | 51.80 | -29.706% | 27 | 568 | +21.622% |
| 2026-10-15 | 73.40 | 73.69 | 73.40 | 73.69 | +7.907% | 30 | 568 | -14.507% |
| 2026-10-14 | 64.68 | 68.29 | 64.68 | 68.29 | -35.454% | 45 | 612 | -7.746% |
| 2026-10-09 | 107.07 | 107.07 | 105.80 | 105.80 | +15.628% | 2 | 611 | -40.454% |
| 2026-10-08 | 91.50 | 91.50 | 91.50 | 91.50 | -14.646% | 1 | 610 | -31.148% |
| 2026-10-07 | 107.20 | 107.20 | 107.20 | 107.20 | -9.992% | 7 | 603 | -41.231% |
| 2026-10-06 | 119.17 | 119.17 | 119.10 | 119.10 | +38.488% | 45 | 567 | -47.103% |
| 2026-10-02 | 86.40 | 86.40 | 86.00 | 86.00 | +2.662% | 7 | 566 | -26.744% |
| 2026-09-28 | 85.15 | 85.15 | 83.77 | 83.77 | -10.021% | 4 | 566 | -24.794% |
| 2026-09-24 | 83.89 | 93.10 | 83.89 | 93.10 | -18.761% | 40 | 556 | -32.331% |
| 2026-09-22 | 114.60 | 114.60 | 114.60 | 114.60 | +20.632% | 2 | 558 | -45.026% |
| 2026-09-21 | 95.00 | 95.00 | 95.00 | 95.00 | +21.686% | 4 | 558 | -33.684% |
| 2026-09-17 | 74.24 | 78.07 | 74.24 | 78.07 | +36.367% | 26 | 559 | -19.303% |
| 2026-09-16 | 57.25 | 57.25 | 57.25 | 57.25 | -18.852% | 1 | 559 | +10.044% |
| 2026-09-15 | 70.55 | 70.55 | 70.55 | 70.55 | -26.937% | 6 | 553 | -10.702% |
| 2026-09-11 | 96.56 | 96.56 | 96.56 | 96.56 | +19.950% | 2 | 555 | -34.756% |
| 2026-09-10 | 81.20 | 81.20 | 80.50 | 80.50 | -13.161% | 30 | 537 | -21.739% |
| 2026-09-09 | 92.42 | 92.70 | 92.42 | 92.70 | -11.957% | 4 | 537 | -32.039% |
| 2026-09-08 | 106.69 | 106.69 | 105.29 | 105.29 | -8.942% | 32 | 537 | -40.165% |
| 2026-09-04 | 112.00 | 115.63 | 112.00 | 115.63 | -10.420% | 22 | 527 | -45.516% |
| 2026-09-03 | 129.08 | 129.08 | 129.08 | 129.08 | +26.425% | 1 | 528 | -51.193% |
| 2026-09-02 | 101.99 | 102.10 | 101.99 | 102.10 | +12.321% | 4 | 528 | -38.296% |
| 2026-09-01 | 95.67 | 95.67 | 89.84 | 90.90 | -19.685% | 17 | 527 | -30.693% |
| 2026-08-31 | 108.60 | 114.64 | 108.08 | 113.18 | -12.433% | 105 | 527 | -44.336% |
| 2026-08-28 | 142.24 | 144.15 | 127.49 | 129.25 | -3.624% | 18 | 527 | -51.257% |
| 2026-08-27 | 131.00 | 134.94 | 131.00 | 134.11 | +6.403% | 13 | 528 | -53.024% |
| 2026-08-26 | 126.00 | 126.10 | 118.10 | 126.04 | -0.324% | 9 | 524 | -50.016% |
| 2026-08-25 | 126.45 | 126.45 | 126.45 | 126.45 | +7.425% | 4 | 520 | -50.178% |
| 2026-08-24 | 120.30 | 120.30 | 117.71 | 117.71 | -13.974% | 2 | 519 | -46.479% |
| 2026-08-20 | 136.83 | 136.83 | 136.83 | 136.83 | -13.497% | 35 | 511 | -53.957% |
| 2026-08-19 | 158.18 | 158.18 | 158.18 | 158.18 | +5.679% | 1 | 510 | -60.172% |
| 2026-08-18 | 148.11 | 151.21 | 148.11 | 149.68 | -13.664% | 20 | 515 | -57.910% |
| 2026-08-17 | 185.20 | 185.20 | 173.37 | 173.37 | -7.875% | 6 | 516 | -63.662% |
| 2026-08-14 | 187.70 | 188.19 | 187.70 | 188.19 | +5.128% | 6 | 516 | -66.523% |
| 2026-08-12 | 177.99 | 179.17 | 173.15 | 179.01 | +4.807% | 302 | 406 | -64.806% |
| 2026-08-11 | 170.80 | 170.80 | 170.80 | 170.80 | -7.219% | 3 | 406 | -63.115% |
| 2026-08-10 | 183.30 | 184.09 | 183.30 | 184.09 | -0.717% | 7 | 412 | -65.778% |
| 2026-08-07 | 188.67 | 188.67 | 176.40 | 185.42 | +12.594% | 50 | 447 | -66.023% |
| 2026-08-06 | 183.40 | 183.80 | 164.64 | 164.68 | -12.451% | 25 | 462 | -61.744% |
| 2026-08-05 | 219.98 | 219.98 | 186.95 | 188.10 | -4.450% | 104 | 400 | -66.507% |
| 2026-08-04 | 177.70 | 196.86 | 177.70 | 196.86 | +53.689% | 46 | 405 | -67.998% |
| 2026-08-03 | 113.20 | 129.70 | 113.20 | 128.09 | +62.551% | 35 | 400 | -50.816% |
| 2026-07-31 | 78.80 | 78.80 | 78.80 | 78.80 | -3.844% | 2 | 400 | -20.051% |
| 2026-07-30 | 75.00 | 81.95 | 75.00 | 81.95 | +32.820% | 6 | 400 | -23.124% |
| 2026-07-29 | 75.50 | 80.25 | 61.70 | 61.70 | -18.061% | 86 | 466 | +2.107% |
| 2026-07-28 | 73.85 | 75.30 | 73.85 | 75.30 | -1.800% | 2 | 466 | -16.335% |
| 2026-07-27 | 88.70 | 88.70 | 76.68 | 76.68 | -9.756% | 3 | 467 | -17.840% |
| 2026-07-24 | 84.60 | 85.41 | 84.60 | 84.97 | -6.729% | 4 | 466 | -25.856% |
| 2026-07-23 | 91.10 | 91.10 | 91.10 | 91.10 | -21.262% | 2 | 464 | -30.845% |
| 2026-07-22 | 115.70 | 115.70 | 115.70 | 115.70 | +17.581% | 3 | 464 | -45.549% |
| 2026-07-20 | 100.77 | 101.10 | 98.40 | 98.40 | -7.891% | 116 | 359 | -35.976% |
| 2026-07-17 | 116.29 | 116.93 | 106.83 | 106.83 | -15.416% | 12 | 354 | -41.028% |
| 2026-07-16 | 139.15 | 139.15 | 126.30 | 126.30 | -8.848% | 6 | 353 | -50.119% |
| 2026-07-13 | 138.56 | 138.56 | 138.56 | 138.56 | -1.730% | 2 | 353 | -54.532% |
| 2026-07-10 | 141.00 | 141.00 | 141.00 | 141.00 | +1.563% | 2 | 351 | -55.319% |
| 2026-07-09 | 141.51 | 141.51 | 138.83 | 138.83 | +12.824% | 8 | 343 | -54.621% |
| 2026-07-08 | 123.15 | 123.15 | 123.05 | 123.05 | -8.302% | 2 | 342 | -48.801% |
| 2026-07-07 | 134.19 | 134.19 | 134.19 | 134.19 | -6.631% | 4 | 342 | -53.052% |
| 2026-07-06 | 143.72 | 143.72 | 143.72 | 143.72 | +20.966% | 4 | 341 | -56.165% |
| 2026-07-02 | 130.00 | 130.00 | 118.30 | 118.81 | -17.263% | 12 | 341 | -46.974% |
| 2026-07-01 | 143.60 | 143.90 | 143.60 | 143.60 | +1.642% | 7 | 338 | -56.128% |
| 2026-06-30 | 141.28 | 141.28 | 141.28 | 141.28 | +14.908% | 1 | 337 | -55.408% |
| 2026-06-29 | 122.95 | 122.95 | 122.95 | 122.95 | +17.994% | 1 | 336 | -48.760% |
| 2026-06-26 | 111.22 | 111.22 | 104.20 | 104.20 | -10.902% | 7 | 329 | -39.539% |
| 2026-06-24 | 116.95 | 116.95 | 116.95 | 116.95 | -6.998% | 1 | 329 | -46.131% |
| 2026-06-23 | 127.34 | 127.34 | 125.75 | 125.75 | -18.259% | 30 | 300 | -49.901% |
| 2026-06-22 | 153.84 | 153.84 | 153.84 | 153.84 | -3.123% | 8 | 293 | -59.048% |
| 2026-06-18 | 151.50 | 158.80 | 151.50 | 158.80 | +13.348% | 6 | 293 | -60.327% |
| 2026-06-17 | 165.51 | 165.51 | 140.10 | 140.10 | -17.316% | 3 | 292 | -55.032% |
| 2026-06-16 | 169.44 | 169.44 | 169.44 | 169.44 | +21.785% | 2 | 292 | -62.819% |
| 2026-06-11 | 132.70 | 139.13 | 132.70 | 139.13 | -5.315% | 19 | 279 | -54.719% |
| 2026-06-05 | 150.06 | 150.06 | 146.94 | 146.94 | -31.878% | 401 | 82 | -57.125% |
| 2026-06-04 | 215.40 | 215.70 | 215.40 | 215.70 | +4.964% | 12 | 87 | -70.793% |
| 2026-06-03 | 206.07 | 207.77 | 205.50 | 205.50 | -1.297% | 8 | 86 | -69.343% |
| 2026-05-29 | 214.39 | 214.39 | 208.20 | 208.20 | +0.149% | 4 | 84 | -69.741% |
| 2026-05-28 | 207.89 | 207.89 | 207.89 | 207.89 | +7.548% | 9 | 84 | -69.696% |
| 2026-05-27 | 193.30 | 193.30 | 193.30 | 193.30 | +1.790% | 1 | 83 | -67.408% |
| 2026-05-26 | 191.28 | 191.28 | 189.90 | 189.90 | +2.593% | 12 | 72 | -66.825% |
| 2026-05-22 | 188.30 | 188.30 | 185.10 | 185.10 | +8.627% | 2 | 72 | -65.964% |
| 2026-05-21 | 155.70 | 170.40 | 155.70 | 170.40 | +3.839% | 2 | 70 | -63.028% |
| 2026-05-20 | 149.80 | 164.10 | 149.80 | 164.10 | +16.631% | 2 | 69 | -61.609% |
| 2026-05-19 | 153.10 | 153.10 | 140.70 | 140.70 | -18.293% | 3 | 69 | -55.224% |
| 2026-05-15 | 179.50 | 179.50 | 172.20 | 172.20 | +13.784% | 14 | 56 | -63.415% |
| 2026-05-12 | 148.60 | 151.34 | 148.60 | 151.34 | -7.364% | 10 | 46 | -58.372% |
| 2026-05-08 | 160.00 | 163.70 | 160.00 | 163.37 | +20.037% | 49 | 9 | -61.437% |
| 2026-05-07 | 134.80 | 136.10 | 134.80 | 136.10 | 0.000% | 9 | 0 | -53.711% |