SPX270115C08175000
SPX Jan 15 2027 8175.00 Call
optionOPRA
EODOct 28, 2026
48.27USD-3.556%(-1.78)59Vol917OI
SPX270115C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 47.83 | 48.27 | 47.83 | 48.27 | -3.556% | 59 | 976 | 0.000% |
| 2026-10-27 | 50.16 | 50.16 | 50.05 | 50.05 | +17.076% | 4 | 978 | -3.556% |
| 2026-10-26 | 45.10 | 45.10 | 42.75 | 42.75 | +19.413% | 97 | 980 | +12.912% |
| 2026-10-23 | 36.45 | 38.90 | 35.80 | 35.80 | -16.355% | 6 | 978 | +34.832% |
| 2026-10-22 | 40.92 | 42.90 | 40.60 | 42.80 | -29.951% | 112 | 894 | +12.780% |
| 2026-10-21 | 61.10 | 61.10 | 61.10 | 61.10 | +22.200% | 3 | 894 | -20.998% |
| 2026-10-19 | 50.00 | 50.00 | 50.00 | 50.00 | +18.483% | 10 | 894 | -3.460% |
| 2026-10-16 | 56.10 | 56.80 | 40.40 | 42.20 | -28.716% | 41 | 911 | +14.384% |
| 2026-10-15 | 50.33 | 60.80 | 50.08 | 59.20 | +8.029% | 206 | 776 | -18.463% |
| 2026-10-14 | 63.20 | 63.20 | 54.70 | 54.80 | -31.242% | 9 | 779 | -11.916% |
| 2026-10-13 | 76.81 | 79.70 | 76.81 | 79.70 | -1.117% | 5 | 777 | -39.435% |
| 2026-10-12 | 87.92 | 87.92 | 80.60 | 80.60 | -7.143% | 6 | 774 | -40.112% |
| 2026-10-09 | 81.30 | 87.90 | 81.30 | 86.80 | +15.272% | 42 | 814 | -44.389% |
| 2026-10-08 | 85.32 | 85.32 | 74.50 | 75.30 | -14.432% | 68 | 855 | -35.896% |
| 2026-10-07 | 91.26 | 91.26 | 87.80 | 88.00 | -10.478% | 103 | 849 | -45.148% |
| 2026-10-06 | 98.00 | 109.77 | 96.70 | 98.30 | +36.150% | 10 | 850 | -50.895% |
| 2026-10-02 | 83.22 | 83.22 | 72.20 | 72.20 | +12.461% | 452 | 401 | -33.144% |
| 2026-10-01 | 58.28 | 64.20 | 58.28 | 64.20 | +3.382% | 38 | 398 | -24.813% |
| 2026-09-30 | 70.60 | 70.60 | 62.10 | 62.10 | -19.434% | 50 | 368 | -22.271% |
| 2026-09-25 | 76.61 | 77.08 | 76.57 | 77.08 | -2.922% | 6 | 375 | -37.377% |
| 2026-09-24 | 78.75 | 79.40 | 78.75 | 79.40 | -22.920% | 4 | 375 | -39.207% |
| 2026-09-22 | 98.84 | 103.01 | 96.59 | 103.01 | -2.453% | 4 | 375 | -53.140% |
| 2026-09-21 | 86.40 | 105.60 | 86.40 | 105.60 | +63.215% | 8 | 375 | -54.290% |
| 2026-09-17 | 62.60 | 64.70 | 62.60 | 64.70 | +3.437% | 4 | 371 | -25.394% |
| 2026-09-16 | 62.55 | 62.55 | 62.55 | 62.55 | +8.293% | 1 | 370 | -22.830% |
| 2026-09-15 | 57.90 | 57.90 | 57.76 | 57.76 | -11.002% | 3 | 368 | -16.430% |
| 2026-09-14 | 64.90 | 64.90 | 64.90 | 64.90 | -21.732% | 1 | 368 | -25.624% |
| 2026-09-11 | 81.70 | 83.00 | 81.70 | 82.92 | +22.663% | 75 | 327 | -41.787% |
| 2026-09-10 | 69.60 | 69.60 | 67.60 | 67.60 | -16.025% | 26 | 301 | -28.595% |
| 2026-09-09 | 80.85 | 80.85 | 78.55 | 80.50 | -7.001% | 119 | 302 | -40.037% |
| 2026-09-08 | 90.75 | 90.81 | 86.56 | 86.56 | -15.303% | 12 | 299 | -44.235% |
| 2026-09-04 | 107.42 | 107.42 | 99.40 | 102.20 | -8.472% | 8 | 294 | -52.769% |
| 2026-09-03 | 111.66 | 111.66 | 111.66 | 111.66 | +28.685% | 1 | 293 | -56.771% |
| 2026-09-02 | 89.81 | 89.81 | 86.77 | 86.77 | +7.749% | 45 | 333 | -44.370% |
| 2026-09-01 | 88.07 | 88.07 | 78.57 | 80.53 | -17.414% | 41 | 338 | -40.060% |
| 2026-08-31 | 98.45 | 98.45 | 95.10 | 97.51 | -12.937% | 6 | 338 | -50.497% |
| 2026-08-28 | 125.55 | 133.30 | 112.00 | 112.00 | -7.400% | 7 | 338 | -56.902% |
| 2026-08-27 | 117.21 | 120.95 | 117.21 | 120.95 | +8.485% | 13 | 339 | -60.091% |
| 2026-08-26 | 112.01 | 112.01 | 103.40 | 111.49 | -0.924% | 12 | 339 | -56.705% |
| 2026-08-25 | 112.53 | 112.53 | 112.53 | 112.53 | +0.116% | 1 | 339 | -57.105% |
| 2026-08-21 | 112.40 | 112.40 | 112.40 | 112.40 | +0.627% | 2 | 341 | -57.055% |
| 2026-08-20 | 115.20 | 115.20 | 111.70 | 111.70 | -11.321% | 4 | 337 | -56.786% |
| 2026-08-19 | 137.20 | 141.70 | 125.96 | 125.96 | -1.809% | 20 | 337 | -61.678% |
| 2026-08-18 | 138.26 | 138.26 | 128.28 | 128.28 | -17.345% | 16 | 326 | -62.371% |
| 2026-08-17 | 163.85 | 163.85 | 154.10 | 155.20 | -8.501% | 6 | 325 | -68.898% |
| 2026-08-14 | 169.62 | 169.62 | 169.62 | 169.62 | -1.142% | 1 | 324 | -71.542% |
| 2026-08-13 | 169.02 | 171.58 | 169.02 | 171.58 | +11.961% | 6 | 324 | -71.867% |
| 2026-08-12 | 158.35 | 158.35 | 153.25 | 153.25 | +0.955% | 12 | 323 | -68.502% |
| 2026-08-11 | 168.08 | 168.08 | 151.80 | 151.80 | -7.213% | 17 | 330 | -68.202% |
| 2026-08-10 | 171.76 | 171.76 | 163.60 | 163.60 | +0.257% | 9 | 331 | -70.495% |
| 2026-08-07 | 163.41 | 163.41 | 163.18 | 163.18 | +8.932% | 4 | 331 | -70.419% |
| 2026-08-06 | 164.40 | 164.40 | 144.61 | 149.80 | -10.030% | 74 | 345 | -67.777% |
| 2026-08-05 | 179.31 | 179.31 | 163.80 | 166.50 | -4.354% | 117 | 277 | -71.009% |
| 2026-08-04 | 142.20 | 174.08 | 142.20 | 174.08 | +52.141% | 57 | 300 | -72.271% |
| 2026-08-03 | 96.80 | 114.42 | 96.70 | 114.42 | +54.288% | 73 | 319 | -57.813% |
| 2026-07-31 | 68.00 | 74.20 | 67.48 | 74.16 | +5.928% | 14 | 314 | -34.911% |
| 2026-07-30 | 70.01 | 70.01 | 70.01 | 70.01 | +8.207% | 1 | 314 | -31.053% |
| 2026-07-29 | 64.70 | 64.70 | 64.70 | 64.70 | -3.720% | 13 | 327 | -25.394% |
| 2026-07-27 | 76.70 | 76.70 | 67.20 | 67.20 | -6.796% | 3 | 327 | -28.170% |
| 2026-07-24 | 73.10 | 81.45 | 72.10 | 72.10 | -9.194% | 36 | 310 | -33.051% |
| 2026-07-23 | 79.40 | 79.40 | 79.40 | 79.40 | -18.980% | 2 | 308 | -39.207% |
| 2026-07-22 | 100.80 | 102.70 | 97.30 | 98.00 | -0.910% | 52 | 269 | -50.745% |
| 2026-07-21 | 93.60 | 98.90 | 93.60 | 98.90 | +3.452% | 50 | 221 | -51.193% |
| 2026-07-17 | 97.27 | 102.10 | 95.60 | 95.60 | -14.337% | 8 | 220 | -49.508% |
| 2026-07-16 | 118.40 | 118.40 | 111.50 | 111.60 | -10.577% | 7 | 220 | -56.747% |
| 2026-07-15 | 124.80 | 124.80 | 124.80 | 124.80 | +1.538% | 1 | 219 | -61.322% |
| 2026-07-14 | 119.89 | 122.91 | 118.42 | 122.91 | +5.168% | 13 | 206 | -60.727% |
| 2026-07-13 | 118.60 | 118.60 | 116.87 | 116.87 | -13.844% | 11 | 196 | -58.698% |
| 2026-07-10 | 128.70 | 135.65 | 128.70 | 135.65 | +7.157% | 20 | 187 | -64.416% |
| 2026-07-09 | 116.66 | 126.59 | 116.66 | 126.59 | +17.868% | 58 | 143 | -61.869% |
| 2026-07-08 | 105.40 | 107.40 | 105.40 | 107.40 | -7.126% | 30 | 129 | -55.056% |
| 2026-07-07 | 118.85 | 119.03 | 115.64 | 115.64 | -9.938% | 42 | 111 | -58.258% |
| 2026-07-06 | 124.00 | 128.40 | 124.00 | 128.40 | +19.553% | 4 | 110 | -62.407% |
| 2026-07-02 | 121.20 | 121.20 | 105.10 | 107.40 | -14.579% | 22 | 94 | -55.056% |
| 2026-06-30 | 120.04 | 125.73 | 120.04 | 125.73 | +13.886% | 11 | 91 | -61.608% |
| 2026-06-29 | 110.40 | 110.40 | 110.40 | 110.40 | +15.240% | 13 | 78 | -56.277% |
| 2026-06-26 | 96.80 | 97.50 | 95.80 | 95.80 | -7.296% | 36 | 49 | -49.614% |
| 2026-06-25 | 102.74 | 103.34 | 102.74 | 103.34 | -9.032% | 2 | 50 | -53.290% |
| 2026-06-24 | 113.60 | 113.60 | 113.60 | 113.60 | -0.167% | 1 | 49 | -57.509% |
| 2026-06-23 | 113.79 | 113.79 | 113.79 | 113.79 | -14.559% | 1 | 48 | -57.580% |
| 2026-06-22 | 133.18 | 133.18 | 133.18 | 133.18 | -10.545% | 8 | 40 | -63.756% |
| 2026-06-17 | 148.88 | 148.88 | 148.88 | 148.88 | -13.542% | 2 | 38 | -67.578% |
| 2026-06-15 | 172.20 | 172.20 | 172.20 | 172.20 | +32.707% | 1 | 37 | -71.969% |
| 2026-06-12 | 129.76 | 129.76 | 129.76 | 129.76 | +30.478% | 4 | 37 | -62.801% |
| 2026-06-11 | 107.84 | 107.84 | 99.39 | 99.45 | -24.430% | 5 | 38 | -51.463% |
| 2026-06-08 | 138.70 | 138.70 | 131.60 | 131.60 | +1.161% | 10 | 33 | -63.321% |
| 2026-06-05 | 130.09 | 130.09 | 130.09 | 130.09 | -33.864% | 1 | 33 | -62.895% |
| 2026-06-04 | 196.70 | 196.70 | 196.70 | 196.70 | +4.722% | 1 | 32 | -75.460% |
| 2026-06-03 | 187.27 | 187.83 | 187.27 | 187.83 | -7.691% | 7 | 25 | -74.301% |
| 2026-06-01 | 189.70 | 203.48 | 189.70 | 203.48 | +5.918% | 3 | 24 | -76.278% |
| 2026-05-29 | 192.60 | 192.60 | 192.11 | 192.11 | +8.968% | 2 | 25 | -74.874% |
| 2026-05-27 | 176.30 | 176.30 | 176.30 | 176.30 | +1.008% | 1 | 25 | -72.621% |
| 2026-05-26 | 173.10 | 174.54 | 171.60 | 174.54 | +6.511% | 5 | 24 | -72.344% |
| 2026-05-22 | 171.70 | 171.70 | 163.87 | 163.87 | +8.129% | 4 | 20 | -70.544% |
| 2026-05-21 | 151.55 | 151.55 | 151.55 | 151.55 | +5.236% | 6 | 14 | -68.149% |
| 2026-05-20 | 135.60 | 144.01 | 135.60 | 144.01 | +13.483% | 2 | 12 | -66.481% |
| 2026-05-19 | 138.60 | 138.60 | 126.90 | 126.90 | -11.875% | 3 | 9 | -61.962% |
| 2026-05-18 | 151.14 | 151.14 | 144.00 | 144.00 | -5.697% | 2 | 8 | -66.479% |
| 2026-05-13 | 152.70 | 152.70 | 152.70 | 152.70 | +13.532% | 1 | 7 | -68.389% |
| 2026-05-12 | 134.50 | 134.50 | 134.50 | 134.50 | -6.875% | 1 | 6 | -64.112% |
| 2026-05-08 | 143.10 | 147.30 | 143.10 | 144.43 | 0.000% | 6 | 0 | -66.579% |