SPX270115C08225000
SPX Jan 15 2027 8225.00 Call
optionOPRA
EODOct 27, 2026
40.74USD+42.947%(+12.24)1Vol941OI
SPX270115C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.74 | 40.74 | 40.74 | 40.74 | +42.947% | 1 | 941 | 0.000% |
| 2026-10-23 | 28.83 | 31.50 | 28.50 | 28.50 | -15.680% | 21 | 964 | +42.947% |
| 2026-10-22 | 33.40 | 33.80 | 33.40 | 33.80 | -31.717% | 22 | 961 | +20.533% |
| 2026-10-21 | 43.93 | 50.50 | 43.93 | 49.50 | +21.175% | 134 | 922 | -17.697% |
| 2026-10-20 | 40.85 | 40.85 | 40.85 | 40.85 | +18.923% | 12 | 934 | -0.269% |
| 2026-10-16 | 45.10 | 46.80 | 32.87 | 34.35 | -28.288% | 37 | 949 | +18.603% |
| 2026-10-15 | 47.90 | 47.90 | 47.90 | 47.90 | +8.864% | 21 | 937 | -14.948% |
| 2026-10-14 | 51.00 | 51.00 | 44.00 | 44.00 | -32.824% | 4 | 937 | -7.409% |
| 2026-10-13 | 64.60 | 66.50 | 64.60 | 65.50 | -10.237% | 30 | 936 | -37.802% |
| 2026-10-12 | 72.97 | 72.97 | 72.97 | 72.97 | -0.178% | 2 | 939 | -44.169% |
| 2026-10-09 | 73.60 | 73.70 | 73.10 | 73.10 | +21.570% | 9 | 931 | -44.268% |
| 2026-10-08 | 60.17 | 60.17 | 60.13 | 60.13 | -18.302% | 4 | 931 | -32.247% |
| 2026-10-07 | 73.60 | 73.60 | 73.60 | 73.60 | -14.558% | 1 | 930 | -44.647% |
| 2026-10-06 | 82.94 | 89.47 | 82.94 | 86.14 | +25.605% | 192 | 965 | -52.705% |
| 2026-10-05 | 65.82 | 68.77 | 65.82 | 68.58 | +11.967% | 64 | 1,011 | -40.595% |
| 2026-10-02 | 68.99 | 68.99 | 61.25 | 61.25 | +14.700% | 6 | 1,017 | -33.486% |
| 2026-10-01 | 52.30 | 53.40 | 52.30 | 53.40 | +0.282% | 6 | 1,016 | -23.708% |
| 2026-09-30 | 60.85 | 60.85 | 53.25 | 53.25 | -1.114% | 18 | 1,031 | -23.493% |
| 2026-09-29 | 57.49 | 57.49 | 53.85 | 53.85 | -10.830% | 49 | 998 | -24.345% |
| 2026-09-28 | 60.39 | 60.39 | 60.39 | 60.39 | -5.979% | 1 | 998 | -32.538% |
| 2026-09-25 | 64.23 | 64.23 | 64.23 | 64.23 | -3.991% | 1 | 1,000 | -36.572% |
| 2026-09-24 | 66.90 | 66.90 | 66.90 | 66.90 | -0.298% | 1 | 1,000 | -39.103% |
| 2026-09-23 | 71.37 | 71.37 | 64.40 | 67.10 | -23.940% | 68 | 950 | -39.285% |
| 2026-09-22 | 83.00 | 88.22 | 83.00 | 88.22 | -1.540% | 36 | 952 | -53.820% |
| 2026-09-21 | 84.47 | 92.00 | 84.47 | 89.60 | +76.205% | 27 | 954 | -54.531% |
| 2026-09-18 | 51.46 | 51.46 | 50.85 | 50.85 | -6.181% | 4 | 958 | -19.882% |
| 2026-09-17 | 54.20 | 54.20 | 54.20 | 54.20 | +2.846% | 1 | 958 | -24.834% |
| 2026-09-16 | 52.70 | 52.70 | 52.70 | 52.70 | +9.450% | 1 | 958 | -22.694% |
| 2026-09-15 | 48.50 | 48.50 | 48.15 | 48.15 | -14.491% | 13 | 964 | -15.389% |
| 2026-09-14 | 56.31 | 56.31 | 56.31 | 56.31 | -13.741% | 1 | 964 | -27.651% |
| 2026-09-11 | 69.50 | 70.20 | 65.28 | 65.28 | -3.717% | 3 | 963 | -37.592% |
| 2026-09-09 | 69.35 | 69.35 | 67.80 | 67.80 | -12.505% | 3 | 963 | -39.912% |
| 2026-09-08 | 76.05 | 78.51 | 76.05 | 77.49 | -6.975% | 151 | 898 | -47.425% |
| 2026-09-04 | 92.33 | 93.02 | 83.30 | 83.30 | -14.344% | 161 | 845 | -51.092% |
| 2026-09-03 | 83.20 | 98.21 | 82.70 | 97.25 | +32.133% | 211 | 806 | -58.108% |
| 2026-09-02 | 78.76 | 78.76 | 73.60 | 73.60 | +8.443% | 7 | 808 | -44.647% |
| 2026-09-01 | 70.59 | 70.59 | 66.85 | 67.87 | -20.237% | 21 | 813 | -39.973% |
| 2026-08-31 | 84.64 | 85.09 | 81.95 | 85.09 | -11.641% | 10 | 814 | -52.121% |
| 2026-08-28 | 96.30 | 96.30 | 96.30 | 96.30 | -5.412% | 1 | 816 | -57.695% |
| 2026-08-27 | 101.08 | 101.81 | 97.09 | 101.81 | +5.942% | 38 | 815 | -59.984% |
| 2026-08-26 | 97.47 | 97.47 | 90.00 | 96.10 | +0.418% | 19 | 803 | -57.607% |
| 2026-08-25 | 97.87 | 97.87 | 91.80 | 95.70 | +4.636% | 63 | 781 | -57.429% |
| 2026-08-24 | 87.89 | 91.50 | 87.89 | 91.46 | -4.660% | 7 | 781 | -55.456% |
| 2026-08-21 | 95.93 | 95.93 | 95.93 | 95.93 | -13.389% | 1 | 781 | -57.532% |
| 2026-08-19 | 116.90 | 116.90 | 110.07 | 110.76 | -3.771% | 4 | 778 | -63.218% |
| 2026-08-18 | 116.50 | 116.50 | 115.10 | 115.10 | -13.860% | 4 | 772 | -64.605% |
| 2026-08-17 | 145.00 | 145.00 | 133.62 | 133.62 | -9.972% | 315 | 607 | -69.511% |
| 2026-08-14 | 160.70 | 161.80 | 148.42 | 148.42 | -6.430% | 23 | 610 | -72.551% |
| 2026-08-13 | 150.89 | 168.66 | 150.22 | 158.62 | +13.828% | 21 | 610 | -74.316% |
| 2026-08-12 | 139.35 | 139.35 | 139.35 | 139.35 | +3.760% | 4 | 610 | -70.764% |
| 2026-08-11 | 134.30 | 134.30 | 134.30 | 134.30 | -7.894% | 8 | 610 | -69.665% |
| 2026-08-10 | 146.58 | 146.58 | 145.76 | 145.81 | +0.566% | 19 | 609 | -72.060% |
| 2026-08-07 | 138.45 | 144.99 | 138.45 | 144.99 | +11.129% | 6 | 603 | -71.902% |
| 2026-08-06 | 141.76 | 146.50 | 130.20 | 130.47 | -11.486% | 73 | 630 | -68.774% |
| 2026-08-05 | 178.99 | 179.36 | 142.10 | 147.40 | -5.392% | 184 | 652 | -72.361% |
| 2026-08-04 | 127.90 | 160.20 | 127.80 | 155.80 | +62.292% | 103 | 632 | -73.851% |
| 2026-08-03 | 81.80 | 96.00 | 81.80 | 96.00 | +37.575% | 6 | 631 | -57.562% |
| 2026-07-31 | 65.14 | 69.78 | 65.14 | 69.78 | +15.721% | 49 | 609 | -41.617% |
| 2026-07-30 | 51.78 | 60.30 | 51.78 | 60.30 | +24.458% | 19 | 607 | -32.438% |
| 2026-07-29 | 48.45 | 48.45 | 48.45 | 48.45 | -44.943% | 99 | 532 | -15.913% |
| 2026-07-22 | 88.00 | 88.00 | 88.00 | 88.00 | +2.984% | 2 | 530 | -53.705% |
| 2026-07-21 | 81.50 | 85.45 | 81.50 | 85.45 | +11.714% | 8 | 526 | -52.323% |
| 2026-07-20 | 84.90 | 84.90 | 76.49 | 76.49 | -3.653% | 7 | 523 | -46.738% |
| 2026-07-17 | 89.60 | 89.60 | 79.39 | 79.39 | -19.072% | 4 | 522 | -48.684% |
| 2026-07-16 | 107.60 | 107.60 | 97.90 | 98.10 | -10.956% | 14 | 512 | -58.471% |
| 2026-07-15 | 108.90 | 110.17 | 108.90 | 110.17 | +2.579% | 47 | 496 | -63.021% |
| 2026-07-14 | 105.40 | 107.40 | 105.40 | 107.40 | +3.558% | 49 | 472 | -62.067% |
| 2026-07-13 | 111.41 | 111.50 | 103.71 | 103.71 | -7.153% | 167 | 464 | -60.717% |
| 2026-07-09 | 103.36 | 111.70 | 101.10 | 111.70 | +27.657% | 137 | 329 | -63.527% |
| 2026-07-08 | 87.50 | 87.50 | 87.50 | 87.50 | -17.422% | 1 | 329 | -53.440% |
| 2026-07-07 | 104.40 | 106.15 | 103.65 | 105.96 | -8.695% | 14 | 322 | -61.552% |
| 2026-07-06 | 109.20 | 116.86 | 109.20 | 116.05 | +15.934% | 42 | 322 | -64.894% |
| 2026-07-02 | 113.16 | 113.16 | 100.10 | 100.10 | -6.754% | 5 | 320 | -59.301% |
| 2026-07-01 | 113.40 | 113.40 | 107.35 | 107.35 | -5.168% | 19 | 314 | -62.049% |
| 2026-06-30 | 106.06 | 113.40 | 106.06 | 113.20 | +27.837% | 16 | 300 | -64.011% |
| 2026-06-29 | 88.55 | 88.55 | 88.55 | 88.55 | +4.793% | 1 | 301 | -53.992% |
| 2026-06-26 | 84.50 | 84.50 | 84.50 | 84.50 | -4.735% | 1 | 301 | -51.787% |
| 2026-06-25 | 84.10 | 88.70 | 84.10 | 88.70 | -25.985% | 3 | 301 | -54.070% |
| 2026-06-22 | 119.84 | 119.84 | 119.84 | 119.84 | -7.631% | 4 | 301 | -66.005% |
| 2026-06-18 | 123.70 | 129.74 | 123.70 | 129.74 | +20.632% | 81 | 301 | -68.599% |
| 2026-06-17 | 107.55 | 107.55 | 107.55 | 107.55 | -30.978% | 2 | 301 | -62.120% |
| 2026-06-15 | 150.62 | 155.82 | 150.62 | 155.82 | +30.426% | 12 | 309 | -73.854% |
| 2026-06-12 | 119.47 | 119.47 | 119.47 | 119.47 | +8.757% | 1 | 308 | -65.899% |
| 2026-06-11 | 109.85 | 109.85 | 109.85 | 109.85 | +10.026% | 1 | 312 | -62.913% |
| 2026-06-09 | 90.38 | 99.84 | 90.38 | 99.84 | -18.191% | 4 | 315 | -59.195% |
| 2026-06-08 | 122.04 | 122.04 | 122.04 | 122.04 | -18.613% | 1 | 314 | -66.618% |
| 2026-06-05 | 149.95 | 149.95 | 149.95 | 149.95 | -16.999% | 1 | 313 | -72.831% |
| 2026-06-04 | 159.17 | 180.66 | 159.17 | 180.66 | +8.024% | 13 | 300 | -77.449% |
| 2026-06-03 | 175.28 | 175.28 | 167.24 | 167.24 | -9.771% | 8 | 291 | -75.640% |
| 2026-06-01 | 180.50 | 185.35 | 180.40 | 185.35 | +0.270% | 3 | 288 | -78.020% |
| 2026-05-29 | 184.85 | 184.85 | 184.85 | 184.85 | +5.629% | 3 | 285 | -77.961% |
| 2026-05-28 | 166.83 | 175.00 | 166.83 | 175.00 | +8.966% | 65 | 220 | -76.720% |
| 2026-05-27 | 158.80 | 160.60 | 158.80 | 160.60 | -0.563% | 47 | 173 | -74.633% |
| 2026-05-26 | 159.38 | 161.51 | 159.38 | 161.51 | +2.938% | 45 | 128 | -74.776% |
| 2026-05-22 | 156.90 | 156.90 | 156.90 | 156.90 | +16.334% | 1 | 127 | -74.034% |
| 2026-05-21 | 124.52 | 136.84 | 124.52 | 134.87 | -0.831% | 89 | 53 | -69.793% |
| 2026-05-20 | 136.00 | 136.00 | 136.00 | 136.00 | +12.397% | 1 | 52 | -70.044% |
| 2026-05-19 | 121.00 | 121.00 | 121.00 | 121.00 | -16.506% | 1 | 51 | -66.331% |
| 2026-05-15 | 144.60 | 144.92 | 144.60 | 144.92 | +22.814% | 11 | 40 | -71.888% |
| 2026-05-12 | 121.00 | 121.00 | 118.00 | 118.00 | -17.018% | 11 | 29 | -65.475% |
| 2026-05-11 | 142.20 | 142.20 | 142.20 | 142.20 | +10.558% | 10 | 19 | -71.350% |
| 2026-05-08 | 129.70 | 129.70 | 128.62 | 128.62 | 0.000% | 19 | 0 | -68.325% |