SPX270115C08150000
SPX Jan 15 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
55.67USD-1.294%(-0.73)87Vol3,883OI
SPX270115C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.00 | 61.10 | 55.00 | 55.67 | -1.294% | 87 | 3,915 | 0.000% |
| 2026-10-27 | 46.00 | 56.40 | 46.00 | 56.40 | +20.410% | 36 | 3,982 | -1.294% |
| 2026-10-26 | 41.40 | 46.90 | 41.40 | 46.84 | +17.985% | 203 | 4,057 | +18.851% |
| 2026-10-23 | 41.60 | 43.40 | 39.70 | 39.70 | -14.807% | 2,245 | 2,528 | +40.227% |
| 2026-10-22 | 51.00 | 51.00 | 45.00 | 46.60 | -30.655% | 83 | 2,464 | +19.464% |
| 2026-10-21 | 64.40 | 70.00 | 61.90 | 67.20 | +23.666% | 51 | 2,460 | -17.158% |
| 2026-10-20 | 49.80 | 60.27 | 49.80 | 54.34 | -0.839% | 26 | 2,466 | +2.448% |
| 2026-10-19 | 52.94 | 55.00 | 51.34 | 54.80 | +15.881% | 72 | 2,430 | +1.588% |
| 2026-10-16 | 62.30 | 63.60 | 46.05 | 47.29 | -31.064% | 116 | 2,435 | +17.720% |
| 2026-10-15 | 64.33 | 68.60 | 64.33 | 68.60 | +10.645% | 3 | 2,435 | -18.848% |
| 2026-10-14 | 71.40 | 71.40 | 60.50 | 62.00 | -28.241% | 15 | 2,438 | -10.210% |
| 2026-10-13 | 86.40 | 86.40 | 86.40 | 86.40 | -3.280% | 5 | 2,443 | -35.567% |
| 2026-10-12 | 89.33 | 89.33 | 89.33 | 89.33 | -7.812% | 3 | 2,444 | -37.681% |
| 2026-10-09 | 88.95 | 96.90 | 87.80 | 96.90 | +8.438% | 19 | 2,370 | -42.549% |
| 2026-10-08 | 87.42 | 92.20 | 87.42 | 89.36 | -9.463% | 158 | 2,264 | -37.701% |
| 2026-10-07 | 90.18 | 98.70 | 90.18 | 98.70 | -8.687% | 11 | 2,264 | -43.597% |
| 2026-10-06 | 106.70 | 115.72 | 106.70 | 108.09 | +15.419% | 122 | 2,214 | -48.497% |
| 2026-10-05 | 93.65 | 93.65 | 93.65 | 93.65 | +7.520% | 1 | 2,213 | -40.555% |
| 2026-10-02 | 87.10 | 87.10 | 87.10 | 87.10 | +44.805% | 2 | 2,213 | -36.085% |
| 2026-10-01 | 60.63 | 60.63 | 60.15 | 60.15 | -26.664% | 5 | 2,214 | -7.448% |
| 2026-09-30 | 82.02 | 82.02 | 82.02 | 82.02 | +5.019% | 1 | 2,213 | -32.126% |
| 2026-09-28 | 78.10 | 78.10 | 78.10 | 78.10 | -14.223% | 2 | 2,213 | -28.720% |
| 2026-09-25 | 92.05 | 92.05 | 91.05 | 91.05 | +10.324% | 50 | 2,245 | -38.858% |
| 2026-09-24 | 85.88 | 86.40 | 82.53 | 82.53 | -3.134% | 158 | 2,387 | -32.546% |
| 2026-09-23 | 91.19 | 91.78 | 85.20 | 85.20 | -25.329% | 170 | 2,362 | -34.660% |
| 2026-09-22 | 114.10 | 114.10 | 114.10 | 114.10 | +72.879% | 5 | 2,362 | -51.209% |
| 2026-09-18 | 72.20 | 72.20 | 66.00 | 66.00 | -7.446% | 74 | 2,362 | -15.652% |
| 2026-09-17 | 69.36 | 71.45 | 68.04 | 71.31 | +12.035% | 473 | 2,010 | -21.932% |
| 2026-09-15 | 63.33 | 63.80 | 63.33 | 63.65 | -18.606% | 59 | 2,011 | -12.537% |
| 2026-09-14 | 69.30 | 78.20 | 69.30 | 78.20 | -10.598% | 4 | 2,013 | -28.811% |
| 2026-09-11 | 90.23 | 90.23 | 87.47 | 87.47 | +0.784% | 7 | 2,014 | -36.355% |
| 2026-09-09 | 88.31 | 88.92 | 86.79 | 86.79 | -7.286% | 190 | 1,859 | -35.857% |
| 2026-09-08 | 99.85 | 99.85 | 93.61 | 93.61 | -10.848% | 4 | 1,861 | -40.530% |
| 2026-09-04 | 111.05 | 111.05 | 105.00 | 105.00 | -13.545% | 30 | 1,860 | -46.981% |
| 2026-09-03 | 108.50 | 121.45 | 108.50 | 121.45 | +24.871% | 3 | 1,859 | -54.162% |
| 2026-09-02 | 93.26 | 97.26 | 93.26 | 97.26 | +12.439% | 14 | 1,864 | -42.762% |
| 2026-09-01 | 89.27 | 95.27 | 84.10 | 86.50 | -14.441% | 46 | 1,859 | -35.642% |
| 2026-08-31 | 103.77 | 103.77 | 100.70 | 101.10 | -12.995% | 18 | 1,858 | -44.936% |
| 2026-08-28 | 133.01 | 133.01 | 116.20 | 116.20 | -13.089% | 4 | 1,859 | -52.091% |
| 2026-08-27 | 124.65 | 133.70 | 123.76 | 133.70 | +18.319% | 21 | 1,855 | -58.362% |
| 2026-08-26 | 115.30 | 115.50 | 110.20 | 113.00 | -2.443% | 11 | 1,852 | -50.735% |
| 2026-08-25 | 118.90 | 118.90 | 113.90 | 115.83 | +3.949% | 61 | 1,823 | -51.938% |
| 2026-08-24 | 111.49 | 111.49 | 111.43 | 111.43 | -6.101% | 91 | 1,786 | -50.040% |
| 2026-08-21 | 118.99 | 118.99 | 118.67 | 118.67 | +3.823% | 2 | 1,785 | -53.088% |
| 2026-08-20 | 129.56 | 130.07 | 114.30 | 114.30 | -17.532% | 71 | 1,797 | -51.295% |
| 2026-08-19 | 146.70 | 146.70 | 138.50 | 138.60 | -0.467% | 8 | 1,795 | -59.834% |
| 2026-08-18 | 144.16 | 144.16 | 139.25 | 139.25 | -23.615% | 179 | 1,654 | -60.022% |
| 2026-08-14 | 182.30 | 182.30 | 182.30 | 182.30 | -5.333% | 1 | 1,657 | -69.462% |
| 2026-08-13 | 188.99 | 192.57 | 188.99 | 192.57 | +18.286% | 44 | 1,675 | -71.091% |
| 2026-08-12 | 167.75 | 169.47 | 162.80 | 162.80 | +1.055% | 13 | 1,672 | -65.805% |
| 2026-08-11 | 177.48 | 177.48 | 161.10 | 161.10 | -7.361% | 4 | 1,692 | -65.444% |
| 2026-08-10 | 181.19 | 182.77 | 170.70 | 173.90 | -0.115% | 32 | 1,722 | -67.987% |
| 2026-08-07 | 174.81 | 176.00 | 173.50 | 174.10 | +9.884% | 25 | 1,714 | -68.024% |
| 2026-08-06 | 162.00 | 162.00 | 154.10 | 158.44 | -9.818% | 98 | 1,747 | -64.864% |
| 2026-08-05 | 205.61 | 211.71 | 169.20 | 175.69 | -5.978% | 53 | 1,720 | -68.314% |
| 2026-08-04 | 150.38 | 186.86 | 150.38 | 186.86 | +53.064% | 12 | 1,720 | -70.208% |
| 2026-08-03 | 95.30 | 122.15 | 95.30 | 122.08 | +47.511% | 1,064 | 2,060 | -54.399% |
| 2026-07-31 | 73.00 | 82.76 | 73.00 | 82.76 | +9.254% | 6 | 2,061 | -32.733% |
| 2026-07-30 | 70.50 | 75.75 | 69.93 | 75.75 | +21.006% | 1,019 | 1,077 | -26.508% |
| 2026-07-29 | 70.10 | 70.10 | 62.60 | 62.60 | -19.017% | 3 | 1,077 | -11.070% |
| 2026-07-28 | 69.45 | 78.10 | 69.45 | 77.30 | +5.099% | 13 | 1,088 | -27.982% |
| 2026-07-27 | 82.30 | 82.30 | 72.48 | 73.55 | -5.705% | 16 | 1,089 | -24.310% |
| 2026-07-24 | 78.80 | 80.50 | 78.00 | 78.00 | -3.358% | 5 | 1,089 | -28.628% |
| 2026-07-23 | 85.20 | 85.20 | 80.71 | 80.71 | -23.476% | 5 | 1,087 | -31.025% |
| 2026-07-21 | 102.20 | 105.47 | 102.20 | 105.47 | +2.200% | 33 | 1,083 | -47.217% |
| 2026-07-17 | 106.60 | 109.21 | 103.20 | 103.20 | -13.058% | 4 | 1,081 | -46.056% |
| 2026-07-16 | 120.80 | 120.80 | 118.60 | 118.70 | -10.819% | 11 | 848 | -53.100% |
| 2026-07-15 | 136.62 | 136.62 | 131.62 | 133.10 | +3.003% | 17 | 833 | -58.174% |
| 2026-07-14 | 128.70 | 129.22 | 128.70 | 129.22 | +2.134% | 2 | 831 | -56.918% |
| 2026-07-13 | 134.31 | 134.31 | 126.52 | 126.52 | -9.725% | 19 | 813 | -55.999% |
| 2026-07-10 | 135.83 | 140.15 | 130.91 | 140.15 | +5.606% | 24 | 793 | -60.278% |
| 2026-07-09 | 131.91 | 132.71 | 131.91 | 132.71 | +25.791% | 4 | 794 | -58.051% |
| 2026-07-08 | 113.53 | 113.53 | 105.50 | 105.50 | -13.004% | 12 | 787 | -47.232% |
| 2026-07-07 | 121.78 | 122.07 | 120.93 | 121.27 | -11.938% | 19 | 774 | -54.094% |
| 2026-07-06 | 130.58 | 137.71 | 130.58 | 137.71 | +23.396% | 86 | 674 | -59.574% |
| 2026-07-02 | 111.60 | 111.60 | 111.60 | 111.60 | -10.649% | 3 | 671 | -50.116% |
| 2026-07-01 | 126.96 | 128.35 | 124.90 | 124.90 | -6.126% | 12 | 665 | -55.428% |
| 2026-06-30 | 127.67 | 133.06 | 127.67 | 133.05 | +19.542% | 46 | 685 | -58.159% |
| 2026-06-29 | 110.64 | 111.89 | 110.64 | 111.30 | +4.852% | 8 | 684 | -49.982% |
| 2026-06-26 | 106.15 | 106.15 | 106.15 | 106.15 | -0.515% | 15 | 669 | -47.555% |
| 2026-06-25 | 103.65 | 106.70 | 103.65 | 106.70 | -6.371% | 18 | 654 | -47.826% |
| 2026-06-24 | 114.41 | 114.41 | 113.96 | 113.96 | +2.133% | 203 | 498 | -51.150% |
| 2026-06-23 | 111.58 | 111.58 | 111.58 | 111.58 | -24.588% | 6 | 492 | -50.108% |
| 2026-06-18 | 144.92 | 153.75 | 144.92 | 147.96 | -14.320% | 7 | 496 | -62.375% |
| 2026-06-16 | 172.69 | 172.69 | 172.69 | 172.69 | -4.696% | 1 | 497 | -67.763% |
| 2026-06-15 | 175.90 | 181.20 | 174.37 | 181.20 | +28.693% | 4 | 498 | -69.277% |
| 2026-06-12 | 138.00 | 149.00 | 137.30 | 140.80 | +4.762% | 107 | 513 | -60.462% |
| 2026-06-11 | 134.40 | 134.40 | 134.40 | 134.40 | +8.641% | 5 | 508 | -58.579% |
| 2026-06-10 | 123.71 | 123.71 | 123.71 | 123.71 | -42.986% | 1 | 508 | -55.000% |
| 2026-06-02 | 216.98 | 216.98 | 216.98 | 216.98 | +4.776% | 2 | 510 | -74.343% |
| 2026-05-29 | 206.07 | 208.17 | 204.14 | 207.09 | +13.536% | 30 | 531 | -73.118% |
| 2026-05-26 | 191.28 | 194.35 | 182.40 | 182.40 | +3.748% | 45 | 512 | -69.479% |
| 2026-05-22 | 179.90 | 179.90 | 175.81 | 175.81 | +11.838% | 3 | 510 | -68.335% |
| 2026-05-20 | 141.40 | 157.20 | 141.40 | 157.20 | +17.577% | 2 | 513 | -64.587% |
| 2026-05-19 | 128.52 | 145.80 | 128.52 | 133.70 | -3.605% | 19 | 527 | -58.362% |
| 2026-05-18 | 143.90 | 145.30 | 138.70 | 138.70 | -14.960% | 6 | 533 | -59.863% |
| 2026-05-15 | 163.10 | 163.10 | 163.10 | 163.10 | -9.890% | 1 | 532 | -65.868% |
| 2026-05-13 | 166.40 | 181.00 | 166.40 | 181.00 | +25.086% | 3 | 533 | -69.243% |
| 2026-05-12 | 149.20 | 149.20 | 141.50 | 144.70 | -10.756% | 138 | 402 | -61.527% |
| 2026-05-11 | 161.96 | 162.14 | 161.96 | 162.14 | +7.420% | 202 | 252 | -65.665% |
| 2026-05-08 | 150.30 | 154.60 | 150.30 | 150.94 | +16.917% | 7 | 250 | -63.118% |
| 2026-05-07 | 137.70 | 137.70 | 128.00 | 129.10 | +24.015% | 26 | 224 | -56.878% |
| 2026-05-05 | 104.10 | 104.10 | 104.10 | 104.10 | +15.795% | 5 | 224 | -46.523% |
| 2026-05-04 | 94.90 | 95.60 | 89.89 | 89.90 | -2.038% | 35 | 200 | -38.076% |
| 2026-04-30 | 81.30 | 91.77 | 81.30 | 91.77 | +24.181% | 65 | 200 | -39.337% |
| 2026-04-29 | 73.90 | 73.90 | 73.90 | 73.90 | -14.070% | 1 | 153 | -24.668% |
| 2026-04-27 | 85.39 | 86.00 | 85.39 | 86.00 | +0.785% | 2 | 153 | -35.267% |
| 2026-04-24 | 85.33 | 85.33 | 85.33 | 85.33 | +19.010% | 1 | 152 | -34.759% |
| 2026-04-23 | 79.94 | 79.94 | 71.70 | 71.70 | -6.641% | 23 | 151 | -22.357% |
| 2026-04-17 | 75.40 | 81.20 | 75.40 | 76.80 | +23.473% | 135 | 129 | -27.513% |
| 2026-04-16 | 62.20 | 62.20 | 62.20 | 62.20 | +6.616% | 1 | 186 | -10.498% |
| 2026-04-15 | 48.05 | 58.34 | 48.05 | 58.34 | +89.416% | 23 | 186 | -4.577% |
| 2026-04-09 | 30.80 | 30.80 | 30.80 | 30.80 | +8.834% | 1 | 164 | +80.747% |
| 2026-04-08 | 28.30 | 28.30 | 28.30 | 28.30 | +39.960% | 1 | 165 | +96.714% |
| 2026-04-06 | 20.08 | 20.27 | 20.08 | 20.22 | +18.941% | 75 | 165 | +175.321% |
| 2026-03-31 | 17.10 | 17.10 | 17.00 | 17.00 | +14.094% | 16 | 153 | +227.471% |
| 2026-03-30 | 16.27 | 17.20 | 14.90 | 14.90 | -11.310% | 4 | 144 | +273.624% |
| 2026-03-27 | 18.00 | 18.00 | 16.80 | 16.80 | -15.152% | 2 | 144 | +231.369% |
| 2026-03-26 | 20.30 | 20.40 | 19.80 | 19.80 | -28.700% | 74 | 147 | +181.162% |
| 2026-03-25 | 27.76 | 27.77 | 27.76 | 27.77 | -11.561% | 2 | 80 | +100.468% |
| 2026-03-23 | 30.80 | 31.40 | 30.40 | 31.40 | +24.111% | 53 | 81 | +77.293% |
| 2026-03-20 | 25.30 | 25.30 | 25.30 | 25.30 | -7.326% | 1 | 35 | +120.040% |
| 2026-03-19 | 27.29 | 27.35 | 27.27 | 27.30 | -23.743% | 4 | 34 | +103.919% |
| 2026-03-16 | 35.79 | 35.98 | 35.72 | 35.80 | -7.085% | 10 | 32 | +55.503% |
| 2026-03-12 | 39.10 | 39.10 | 37.80 | 38.53 | -15.689% | 37 | 28 | +44.485% |
| 2026-03-10 | 45.94 | 45.94 | 45.70 | 45.70 | +13.400% | 3 | 47 | +21.816% |
| 2026-03-06 | 40.30 | 40.30 | 40.30 | 40.30 | -9.843% | 1 | 49 | +38.139% |
| 2026-03-05 | 44.70 | 44.70 | 44.70 | 44.70 | +2.523% | 2 | 50 | +24.541% |
| 2026-03-03 | 46.40 | 46.40 | 43.60 | 43.60 | -16.154% | 5 | 52 | +27.683% |
| 2026-03-02 | 51.70 | 52.10 | 51.30 | 52.00 | -3.882% | 4 | 56 | +7.058% |
| 2026-02-24 | 54.10 | 54.10 | 54.10 | 54.10 | +2.172% | 1 | 56 | +2.902% |
| 2026-02-23 | 52.10 | 52.95 | 52.10 | 52.95 | -26.479% | 3 | 56 | +5.137% |
| 2026-02-12 | 72.02 | 72.02 | 72.02 | 72.02 | -2.346% | 1 | 56 | -22.702% |
| 2026-02-10 | 73.75 | 73.75 | 73.75 | 73.75 | -3.971% | 1 | 57 | -24.515% |
| 2026-02-09 | 71.20 | 76.80 | 71.20 | 76.80 | +7.293% | 12 | 59 | -27.513% |
| 2026-02-06 | 68.70 | 71.58 | 68.70 | 71.58 | +26.915% | 11 | 51 | -22.227% |
| 2026-02-05 | 56.40 | 56.40 | 56.40 | 56.40 | -14.116% | 1 | 43 | -1.294% |
| 2026-02-04 | 68.13 | 68.13 | 64.20 | 65.67 | -4.674% | 3 | 43 | -15.228% |
| 2026-02-03 | 80.83 | 80.83 | 68.80 | 68.89 | -11.395% | 3 | 42 | -19.190% |
| 2026-01-30 | 77.75 | 77.75 | 77.75 | 77.75 | +4.855% | 1 | 41 | -28.399% |
| 2026-01-22 | 74.31 | 74.31 | 74.15 | 74.15 | +13.797% | 4 | 41 | -24.922% |
| 2026-01-21 | 65.13 | 65.16 | 65.13 | 65.16 | +16.067% | 2 | 40 | -14.564% |
| 2026-01-20 | 62.71 | 62.71 | 56.13 | 56.14 | -32.198% | 3 | 40 | -0.837% |
| 2026-01-15 | 82.80 | 82.80 | 82.80 | 82.80 | +10.400% | 1 | 38 | -32.766% |
| 2026-01-14 | 75.00 | 75.00 | 75.00 | 75.00 | -15.730% | 1 | 38 | -25.773% |
| 2026-01-09 | 85.60 | 89.10 | 82.70 | 89.00 | +11.529% | 34 | 38 | -37.449% |
| 2026-01-08 | 80.49 | 81.02 | 79.80 | 79.80 | -1.942% | 4 | 9 | -30.238% |
| 2026-01-07 | 87.02 | 90.38 | 81.37 | 81.38 | +5.496% | 7 | 8 | -31.593% |
| 2026-01-06 | 77.14 | 77.14 | 77.14 | 77.14 | -6.383% | 1 | 3 | -27.833% |
| 2025-12-12 | 82.40 | 82.40 | 82.40 | 82.40 | 0.000% | 2 | 2 | -32.439% |