SPX270115C08250000
SPX Jan 15 2027 8250.00 Call
optionOPRA
EODOct 27, 2026
38.55USD+22.654%(+7.12)335Vol6,190OI
SPX270115C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.10 | 38.55 | 36.10 | 38.55 | +22.654% | 335 | 6,454 | 0.000% |
| 2026-10-26 | 31.43 | 31.43 | 31.43 | 31.43 | +23.740% | 1 | 6,455 | +22.654% |
| 2026-10-23 | 26.17 | 27.90 | 25.20 | 25.40 | -18.590% | 2,254 | 4,712 | +51.772% |
| 2026-10-22 | 31.20 | 31.20 | 31.20 | 31.20 | -32.159% | 2 | 4,712 | +23.558% |
| 2026-10-21 | 46.15 | 46.15 | 45.99 | 45.99 | +22.640% | 51 | 4,661 | -16.177% |
| 2026-10-20 | 39.00 | 41.81 | 37.50 | 37.50 | +2.459% | 134 | 4,693 | +2.800% |
| 2026-10-19 | 33.60 | 36.60 | 33.60 | 36.60 | +20.395% | 15 | 4,693 | +5.328% |
| 2026-10-16 | 40.40 | 41.10 | 29.90 | 30.40 | -23.714% | 209 | 4,741 | +26.809% |
| 2026-10-15 | 39.81 | 39.85 | 39.81 | 39.85 | +1.399% | 12 | 4,746 | -3.262% |
| 2026-10-14 | 51.60 | 51.60 | 37.75 | 39.30 | -33.615% | 23 | 4,734 | -1.908% |
| 2026-10-13 | 59.35 | 59.35 | 59.20 | 59.20 | -1.661% | 3 | 4,732 | -34.882% |
| 2026-10-12 | 66.50 | 66.50 | 59.90 | 60.20 | -10.149% | 6 | 4,730 | -35.963% |
| 2026-10-09 | 66.80 | 67.00 | 66.80 | 67.00 | +21.179% | 434 | 5,028 | -42.463% |
| 2026-10-08 | 52.40 | 55.29 | 52.40 | 55.29 | -17.723% | 96 | 5,033 | -30.277% |
| 2026-10-07 | 65.70 | 69.60 | 65.70 | 67.20 | -12.953% | 258 | 4,911 | -42.634% |
| 2026-10-06 | 75.77 | 83.60 | 75.77 | 77.20 | +14.540% | 51 | 4,926 | -50.065% |
| 2026-10-05 | 60.09 | 67.40 | 60.06 | 67.40 | +19.886% | 5 | 4,924 | -42.804% |
| 2026-10-02 | 63.58 | 63.58 | 54.83 | 56.22 | +15.679% | 48 | 4,896 | -31.430% |
| 2026-10-01 | 41.23 | 48.60 | 41.23 | 48.60 | -6.087% | 2 | 4,897 | -20.679% |
| 2026-09-30 | 55.80 | 57.62 | 51.75 | 51.75 | +7.143% | 82 | 4,873 | -25.507% |
| 2026-09-29 | 48.30 | 48.30 | 48.30 | 48.30 | -4.129% | 1 | 4,873 | -20.186% |
| 2026-09-28 | 58.10 | 58.10 | 50.38 | 50.38 | -22.133% | 43 | 4,847 | -23.482% |
| 2026-09-25 | 65.65 | 65.65 | 64.70 | 64.70 | +5.719% | 9 | 4,852 | -40.417% |
| 2026-09-24 | 54.85 | 61.20 | 53.75 | 61.20 | +2.857% | 5 | 4,856 | -37.010% |
| 2026-09-23 | 72.51 | 72.51 | 59.50 | 59.50 | -26.877% | 34 | 4,885 | -35.210% |
| 2026-09-22 | 80.76 | 81.37 | 76.75 | 81.37 | -2.784% | 96 | 4,921 | -52.624% |
| 2026-09-21 | 73.75 | 83.70 | 73.75 | 83.70 | +61.708% | 239 | 4,690 | -53.943% |
| 2026-09-18 | 45.30 | 51.76 | 45.30 | 51.76 | +2.091% | 4 | 4,693 | -25.522% |
| 2026-09-17 | 49.40 | 50.70 | 49.40 | 50.70 | +44.527% | 2 | 4,693 | -23.964% |
| 2026-09-16 | 48.43 | 48.43 | 35.08 | 35.08 | -33.724% | 4 | 4,689 | +9.892% |
| 2026-09-14 | 50.35 | 52.93 | 48.67 | 52.93 | -13.682% | 50 | 4,689 | -27.168% |
| 2026-09-11 | 62.70 | 63.41 | 60.74 | 61.32 | +14.767% | 59 | 4,697 | -37.133% |
| 2026-09-10 | 54.06 | 54.06 | 52.30 | 53.43 | -14.920% | 22 | 4,687 | -27.850% |
| 2026-09-09 | 61.44 | 62.80 | 61.44 | 62.80 | -13.308% | 53 | 4,640 | -38.615% |
| 2026-09-08 | 73.08 | 73.08 | 71.40 | 72.44 | -5.245% | 37 | 4,625 | -46.784% |
| 2026-09-04 | 76.45 | 76.45 | 76.45 | 76.45 | -17.556% | 10 | 4,625 | -49.575% |
| 2026-09-03 | 76.70 | 92.73 | 76.70 | 92.73 | +35.372% | 86 | 2,319 | -58.428% |
| 2026-09-02 | 68.50 | 68.50 | 68.50 | 68.50 | +13.787% | 1 | 2,319 | -43.723% |
| 2026-09-01 | 68.39 | 68.45 | 60.20 | 60.20 | -17.251% | 13 | 2,316 | -35.963% |
| 2026-08-31 | 73.45 | 75.60 | 72.75 | 72.75 | -17.871% | 8 | 2,317 | -47.010% |
| 2026-08-28 | 87.20 | 88.58 | 87.20 | 88.58 | -6.006% | 1,103 | 1,458 | -56.480% |
| 2026-08-27 | 93.12 | 94.24 | 92.25 | 94.24 | +5.249% | 26 | 1,455 | -59.094% |
| 2026-08-26 | 89.25 | 89.54 | 83.10 | 89.54 | +2.872% | 12 | 1,452 | -56.947% |
| 2026-08-25 | 86.41 | 87.34 | 86.05 | 87.04 | +1.564% | 20 | 1,452 | -55.710% |
| 2026-08-24 | 83.65 | 85.70 | 82.70 | 85.70 | -7.321% | 20 | 1,452 | -55.018% |
| 2026-08-21 | 90.90 | 92.47 | 90.90 | 92.47 | +5.632% | 8 | 1,448 | -58.311% |
| 2026-08-20 | 93.30 | 93.30 | 87.09 | 87.54 | -18.590% | 12 | 1,448 | -55.963% |
| 2026-08-19 | 112.90 | 116.12 | 107.53 | 107.53 | +0.495% | 58 | 1,402 | -64.150% |
| 2026-08-18 | 110.50 | 110.50 | 106.90 | 107.00 | -14.612% | 22 | 1,391 | -63.972% |
| 2026-08-17 | 136.10 | 136.31 | 125.31 | 125.31 | -10.069% | 91 | 1,392 | -69.236% |
| 2026-08-14 | 151.30 | 152.60 | 138.05 | 139.34 | -7.722% | 128 | 1,304 | -72.334% |
| 2026-08-13 | 156.92 | 159.66 | 146.02 | 151.00 | +17.510% | 346 | 1,437 | -74.470% |
| 2026-08-12 | 136.20 | 136.20 | 128.42 | 128.50 | +1.823% | 214 | 1,578 | -70.000% |
| 2026-08-11 | 132.87 | 132.87 | 125.10 | 126.20 | -7.580% | 107 | 1,601 | -69.453% |
| 2026-08-10 | 139.80 | 139.80 | 136.54 | 136.55 | -1.122% | 79 | 1,649 | -71.769% |
| 2026-08-07 | 133.50 | 142.89 | 131.61 | 138.10 | +13.206% | 22 | 1,647 | -72.085% |
| 2026-08-06 | 137.89 | 138.20 | 121.99 | 121.99 | -12.802% | 20 | 1,656 | -68.399% |
| 2026-08-05 | 166.34 | 172.50 | 134.00 | 139.90 | -5.817% | 72 | 1,649 | -72.445% |
| 2026-08-04 | 104.00 | 151.57 | 104.00 | 148.54 | +60.065% | 60 | 1,643 | -74.047% |
| 2026-08-03 | 83.70 | 92.80 | 83.70 | 92.80 | +49.774% | 15 | 1,646 | -58.459% |
| 2026-07-31 | 54.90 | 64.63 | 54.90 | 61.96 | +12.043% | 50 | 1,649 | -37.782% |
| 2026-07-30 | 51.48 | 55.30 | 50.72 | 55.30 | +26.545% | 28 | 1,643 | -30.289% |
| 2026-07-29 | 51.81 | 51.88 | 43.60 | 43.70 | -19.934% | 963 | 1,145 | -11.785% |
| 2026-07-27 | 55.17 | 55.17 | 52.50 | 54.58 | -5.571% | 112 | 1,155 | -29.370% |
| 2026-07-24 | 57.52 | 60.80 | 57.52 | 57.80 | -5.802% | 51 | 1,198 | -33.304% |
| 2026-07-23 | 59.40 | 62.48 | 59.40 | 61.36 | -21.645% | 43 | 1,156 | -37.174% |
| 2026-07-22 | 82.70 | 82.70 | 78.31 | 78.31 | -1.867% | 41 | 1,154 | -50.773% |
| 2026-07-21 | 76.10 | 79.80 | 76.10 | 79.80 | +11.843% | 7 | 1,150 | -51.692% |
| 2026-07-20 | 79.30 | 79.30 | 69.74 | 71.35 | -9.569% | 241 | 1,024 | -45.971% |
| 2026-07-17 | 82.90 | 84.10 | 78.90 | 78.90 | -15.705% | 45 | 992 | -51.141% |
| 2026-07-16 | 99.30 | 100.82 | 93.44 | 93.60 | -10.857% | 27 | 993 | -58.814% |
| 2026-07-15 | 107.00 | 107.80 | 97.80 | 105.00 | +4.686% | 11 | 989 | -63.286% |
| 2026-07-14 | 99.00 | 102.73 | 96.30 | 100.30 | +0.100% | 87 | 917 | -61.565% |
| 2026-07-13 | 106.50 | 106.50 | 100.20 | 100.20 | -9.730% | 243 | 901 | -61.527% |
| 2026-07-10 | 106.76 | 111.00 | 104.11 | 111.00 | +7.558% | 256 | 695 | -65.270% |
| 2026-07-09 | 99.90 | 104.40 | 99.90 | 103.20 | +16.387% | 13 | 692 | -62.645% |
| 2026-07-08 | 82.10 | 88.67 | 82.10 | 88.67 | -7.827% | 3 | 689 | -56.524% |
| 2026-07-07 | 107.59 | 107.59 | 96.20 | 96.20 | -11.434% | 7 | 688 | -59.927% |
| 2026-07-06 | 99.90 | 110.50 | 99.80 | 108.62 | +14.820% | 318 | 424 | -64.509% |
| 2026-07-02 | 111.68 | 111.68 | 94.60 | 94.60 | -4.444% | 8 | 420 | -59.249% |
| 2026-07-01 | 107.78 | 107.78 | 99.00 | 99.00 | -6.955% | 6 | 417 | -61.061% |
| 2026-06-30 | 103.80 | 106.40 | 103.63 | 106.40 | +21.851% | 11 | 406 | -63.769% |
| 2026-06-29 | 87.32 | 87.32 | 87.32 | 87.32 | +8.878% | 1 | 405 | -55.852% |
| 2026-06-26 | 80.20 | 80.20 | 80.20 | 80.20 | +3.484% | 41 | 388 | -51.933% |
| 2026-06-25 | 78.88 | 78.88 | 77.50 | 77.50 | -30.958% | 4 | 386 | -50.258% |
| 2026-06-22 | 125.07 | 125.07 | 112.25 | 112.25 | -6.482% | 5 | 382 | -65.657% |
| 2026-06-18 | 118.63 | 120.03 | 118.63 | 120.03 | -16.209% | 3 | 381 | -67.883% |
| 2026-06-16 | 143.25 | 143.25 | 143.25 | 143.25 | -5.114% | 2 | 383 | -73.089% |
| 2026-06-15 | 143.15 | 151.70 | 143.15 | 150.97 | +33.307% | 11 | 385 | -74.465% |
| 2026-06-12 | 113.25 | 113.25 | 113.25 | 113.25 | +9.209% | 9 | 376 | -65.960% |
| 2026-06-11 | 100.90 | 103.70 | 100.90 | 103.70 | +5.924% | 18 | 369 | -62.825% |
| 2026-06-10 | 97.90 | 97.90 | 97.90 | 97.90 | +1.947% | 2 | 371 | -60.623% |
| 2026-06-09 | 95.39 | 96.03 | 95.39 | 96.03 | -13.642% | 4 | 371 | -59.856% |
| 2026-06-08 | 111.20 | 111.20 | 111.20 | 111.20 | -34.818% | 1 | 372 | -65.333% |
| 2026-06-04 | 170.70 | 170.70 | 170.60 | 170.60 | +4.240% | 3 | 372 | -77.403% |
| 2026-06-03 | 163.66 | 163.66 | 163.66 | 163.66 | -0.692% | 1 | 372 | -76.445% |
| 2026-05-29 | 169.40 | 169.40 | 164.70 | 164.80 | +1.854% | 3 | 370 | -76.608% |
| 2026-05-28 | 161.80 | 161.80 | 161.80 | 161.80 | +6.001% | 1 | 370 | -76.174% |
| 2026-05-27 | 152.64 | 152.64 | 152.64 | 152.64 | +0.092% | 276 | 124 | -74.744% |
| 2026-05-26 | 153.48 | 157.70 | 152.50 | 152.50 | +4.096% | 10 | 116 | -74.721% |
| 2026-05-22 | 148.30 | 148.30 | 146.50 | 146.50 | +10.901% | 2 | 115 | -73.686% |
| 2026-05-21 | 132.10 | 132.10 | 132.10 | 132.10 | +2.722% | 1 | 115 | -70.818% |
| 2026-05-20 | 116.30 | 128.60 | 116.30 | 128.60 | +19.739% | 2 | 113 | -70.023% |
| 2026-05-19 | 117.60 | 117.60 | 107.40 | 107.40 | -24.072% | 4 | 113 | -64.106% |
| 2026-05-15 | 141.45 | 141.45 | 141.45 | 141.45 | -18.865% | 40 | 73 | -72.747% |
| 2026-05-14 | 174.34 | 174.34 | 174.34 | 174.34 | +26.793% | 4 | 73 | -77.888% |
| 2026-05-13 | 137.50 | 137.50 | 137.50 | 137.50 | +15.546% | 1 | 72 | -71.964% |
| 2026-05-12 | 119.00 | 119.00 | 119.00 | 119.00 | -11.128% | 1 | 71 | -67.605% |
| 2026-05-11 | 129.07 | 133.90 | 129.07 | 133.90 | +4.773% | 35 | 36 | -71.210% |
| 2026-05-08 | 122.70 | 127.80 | 122.70 | 127.80 | 0.000% | 36 | 0 | -69.836% |