SPX270115C08275000
SPX Jan 15 2027 8275.00 Call
optionOPRA
EODOct 27, 2026
32.25USD+15.055%(+4.22)4Vol2,208OI
SPX270115C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.36 | 32.36 | 32.25 | 32.25 | +15.055% | 4 | 2,212 | 0.000% |
| 2026-10-26 | 27.44 | 28.03 | 27.44 | 28.03 | +25.695% | 3 | 2,209 | +15.055% |
| 2026-10-23 | 25.00 | 25.00 | 22.30 | 22.30 | -14.231% | 11 | 2,205 | +44.619% |
| 2026-10-22 | 26.00 | 26.00 | 26.00 | 26.00 | -17.722% | 7 | 2,212 | +24.038% |
| 2026-10-19 | 31.60 | 31.60 | 31.60 | 31.60 | +20.152% | 1 | 1,887 | +2.057% |
| 2026-10-16 | 36.00 | 36.70 | 26.30 | 26.30 | -27.906% | 108 | 1,921 | +22.624% |
| 2026-10-15 | 36.27 | 36.48 | 36.27 | 36.48 | +4.527% | 6 | 1,920 | -11.595% |
| 2026-10-14 | 33.90 | 34.90 | 33.88 | 34.90 | -34.522% | 4 | 1,920 | -7.593% |
| 2026-10-13 | 51.45 | 53.30 | 51.45 | 53.30 | -1.661% | 3 | 1,921 | -39.493% |
| 2026-10-12 | 54.10 | 54.20 | 54.10 | 54.20 | -10.855% | 2 | 1,920 | -40.498% |
| 2026-10-09 | 54.05 | 60.80 | 54.05 | 60.80 | +21.600% | 4 | 1,932 | -46.957% |
| 2026-10-08 | 51.80 | 51.80 | 50.00 | 50.00 | -20.509% | 14 | 1,918 | -35.500% |
| 2026-10-07 | 62.90 | 62.90 | 62.90 | 62.90 | -8.841% | 1 | 1,918 | -48.728% |
| 2026-10-06 | 69.50 | 76.30 | 69.00 | 69.00 | +38.277% | 266 | 1,714 | -53.261% |
| 2026-10-02 | 54.25 | 57.33 | 49.90 | 49.90 | +13.152% | 11 | 1,712 | -35.371% |
| 2026-10-01 | 38.80 | 44.10 | 38.80 | 44.10 | -5.365% | 87 | 1,652 | -26.871% |
| 2026-09-28 | 46.60 | 46.60 | 46.60 | 46.60 | -20.069% | 9 | 1,645 | -30.794% |
| 2026-09-25 | 58.25 | 58.30 | 58.25 | 58.30 | -17.504% | 25 | 1,620 | -44.683% |
| 2026-09-22 | 71.28 | 71.28 | 70.67 | 70.67 | -8.695% | 2 | 1,619 | -54.365% |
| 2026-09-21 | 73.70 | 77.40 | 73.70 | 77.40 | +75.074% | 10 | 1,616 | -58.333% |
| 2026-09-18 | 41.89 | 44.21 | 41.80 | 44.21 | -4.079% | 5 | 1,618 | -27.053% |
| 2026-09-17 | 46.09 | 46.09 | 46.09 | 46.09 | +51.612% | 25 | 1,618 | -30.028% |
| 2026-09-16 | 43.40 | 43.40 | 30.30 | 30.40 | -22.803% | 14 | 1,620 | +6.086% |
| 2026-09-15 | 39.38 | 39.38 | 39.38 | 39.38 | -18.383% | 3 | 1,620 | -18.106% |
| 2026-09-14 | 43.67 | 48.25 | 43.67 | 48.25 | +1.153% | 28 | 1,644 | -33.161% |
| 2026-09-10 | 51.37 | 51.37 | 47.70 | 47.70 | -16.608% | 5 | 1,640 | -32.390% |
| 2026-09-09 | 58.75 | 58.75 | 56.73 | 57.20 | -13.070% | 16 | 1,638 | -43.619% |
| 2026-09-08 | 65.09 | 66.05 | 65.09 | 65.80 | -9.801% | 6 | 1,638 | -50.988% |
| 2026-09-04 | 73.84 | 74.15 | 72.95 | 72.95 | -14.688% | 6 | 1,640 | -55.792% |
| 2026-09-03 | 84.32 | 85.51 | 84.32 | 85.51 | +35.066% | 3 | 1,642 | -62.285% |
| 2026-09-02 | 66.00 | 66.00 | 63.31 | 63.31 | +15.319% | 4 | 1,642 | -49.060% |
| 2026-09-01 | 58.90 | 59.00 | 54.90 | 54.90 | -33.130% | 23 | 1,638 | -41.257% |
| 2026-08-28 | 82.20 | 82.20 | 82.10 | 82.10 | -14.958% | 102 | 1,564 | -60.719% |
| 2026-08-27 | 83.84 | 96.54 | 83.84 | 96.54 | +15.423% | 13 | 1,575 | -66.594% |
| 2026-08-26 | 79.70 | 83.64 | 77.20 | 83.64 | +7.231% | 13 | 1,565 | -61.442% |
| 2026-08-24 | 78.50 | 78.50 | 77.60 | 78.00 | -7.692% | 4 | 1,561 | -58.654% |
| 2026-08-21 | 84.50 | 84.50 | 84.50 | 84.50 | +0.956% | 2 | 1,559 | -61.834% |
| 2026-08-20 | 84.90 | 84.90 | 83.70 | 83.70 | -16.367% | 12 | 1,555 | -61.470% |
| 2026-08-19 | 104.90 | 108.70 | 100.08 | 100.08 | +3.602% | 16 | 1,551 | -67.776% |
| 2026-08-18 | 103.30 | 103.30 | 96.60 | 96.60 | -17.429% | 26 | 1,540 | -66.615% |
| 2026-08-17 | 129.20 | 129.20 | 116.99 | 116.99 | -10.973% | 76 | 1,592 | -72.434% |
| 2026-08-14 | 137.08 | 137.08 | 131.41 | 131.41 | -8.412% | 74 | 1,578 | -75.458% |
| 2026-08-13 | 150.71 | 150.71 | 136.92 | 143.48 | +16.917% | 22 | 1,564 | -77.523% |
| 2026-08-12 | 122.72 | 122.72 | 122.72 | 122.72 | +2.523% | 7 | 1,564 | -73.721% |
| 2026-08-11 | 130.15 | 133.01 | 118.40 | 119.70 | -9.462% | 10 | 1,568 | -73.058% |
| 2026-08-10 | 129.20 | 132.21 | 129.20 | 132.21 | -1.188% | 19 | 1,557 | -75.607% |
| 2026-08-07 | 130.60 | 136.25 | 130.60 | 133.80 | +2.844% | 13 | 1,553 | -75.897% |
| 2026-08-06 | 130.10 | 130.10 | 130.10 | 130.10 | -1.050% | 10 | 1,557 | -75.211% |
| 2026-08-05 | 157.12 | 157.12 | 131.10 | 131.48 | -6.380% | 40 | 1,555 | -75.472% |
| 2026-08-04 | 112.50 | 140.99 | 112.40 | 140.44 | +62.640% | 44 | 1,552 | -77.036% |
| 2026-08-03 | 87.82 | 87.82 | 86.35 | 86.35 | +85.340% | 11 | 1,547 | -62.652% |
| 2026-07-30 | 46.54 | 46.59 | 46.54 | 46.59 | -4.529% | 70 | 1,509 | -30.779% |
| 2026-07-28 | 48.80 | 48.80 | 48.80 | 48.80 | -2.380% | 1,400 | 1,765 | -33.914% |
| 2026-07-27 | 50.68 | 50.68 | 49.99 | 49.99 | -6.735% | 120 | 1,665 | -35.487% |
| 2026-07-24 | 56.30 | 56.30 | 53.60 | 53.60 | -7.106% | 6 | 1,662 | -39.832% |
| 2026-07-23 | 58.10 | 58.30 | 57.40 | 57.70 | -24.967% | 767 | 1,400 | -44.107% |
| 2026-07-22 | 76.90 | 76.90 | 76.90 | 76.90 | +1.625% | 2 | 1,400 | -58.062% |
| 2026-07-21 | 75.67 | 75.67 | 75.67 | 75.67 | +4.951% | 2 | 1,398 | -57.381% |
| 2026-07-20 | 74.00 | 74.00 | 70.39 | 72.10 | -2.038% | 140 | 1,482 | -55.270% |
| 2026-07-17 | 76.10 | 77.73 | 73.60 | 73.60 | -12.579% | 62 | 1,459 | -56.182% |
| 2026-07-16 | 93.40 | 93.40 | 84.19 | 84.19 | -13.385% | 29 | 1,460 | -61.694% |
| 2026-07-15 | 100.90 | 100.90 | 97.20 | 97.20 | +4.629% | 4 | 1,456 | -66.821% |
| 2026-07-14 | 92.90 | 92.90 | 92.90 | 92.90 | -7.100% | 2 | 1,456 | -65.285% |
| 2026-07-13 | 100.30 | 100.30 | 100.00 | 100.00 | -6.542% | 652 | 1,553 | -67.750% |
| 2026-07-10 | 100.70 | 107.10 | 100.70 | 107.00 | +13.951% | 34 | 1,519 | -69.860% |
| 2026-07-09 | 92.10 | 93.90 | 92.10 | 93.90 | +13.133% | 4 | 1,515 | -65.655% |
| 2026-07-08 | 78.60 | 83.40 | 78.40 | 83.00 | -9.190% | 159 | 1,461 | -61.145% |
| 2026-07-07 | 98.70 | 98.90 | 91.00 | 91.40 | -9.862% | 1,226 | 1,548 | -64.716% |
| 2026-07-06 | 94.00 | 101.40 | 94.00 | 101.40 | +22.316% | 1,305 | 249 | -68.195% |
| 2026-07-02 | 102.20 | 102.20 | 82.80 | 82.90 | -16.178% | 45 | 232 | -61.098% |
| 2026-07-01 | 98.90 | 98.90 | 98.90 | 98.90 | +0.304% | 1 | 232 | -67.391% |
| 2026-06-30 | 97.70 | 98.60 | 97.10 | 98.60 | +35.813% | 11 | 233 | -67.292% |
| 2026-06-25 | 72.50 | 72.60 | 72.50 | 72.60 | -36.148% | 2 | 232 | -55.579% |
| 2026-06-18 | 113.48 | 113.90 | 113.48 | 113.70 | -10.360% | 33 | 206 | -71.636% |
| 2026-06-16 | 131.70 | 131.70 | 126.84 | 126.84 | -9.484% | 7 | 204 | -74.574% |
| 2026-06-15 | 141.00 | 141.00 | 140.13 | 140.13 | +29.630% | 18 | 187 | -76.986% |
| 2026-06-12 | 108.50 | 108.80 | 108.10 | 108.10 | +14.392% | 33 | 186 | -70.167% |
| 2026-06-11 | 93.40 | 94.80 | 93.40 | 94.50 | +10.268% | 23 | 174 | -65.873% |
| 2026-06-10 | 85.30 | 85.70 | 85.20 | 85.70 | -5.575% | 23 | 158 | -62.369% |
| 2026-06-09 | 90.63 | 91.26 | 88.83 | 90.76 | -41.682% | 169 | 85 | -64.467% |
| 2026-06-03 | 156.66 | 156.66 | 155.63 | 155.63 | +0.999% | 40 | 96 | -79.278% |
| 2026-06-01 | 154.09 | 154.09 | 154.09 | 154.09 | -2.277% | 5 | 91 | -79.071% |
| 2026-05-29 | 165.83 | 165.83 | 157.68 | 157.68 | -1.450% | 15 | 81 | -79.547% |
| 2026-05-28 | 153.60 | 160.00 | 153.60 | 160.00 | +8.932% | 20 | 64 | -79.844% |
| 2026-05-27 | 145.60 | 146.88 | 145.60 | 146.88 | +2.498% | 2 | 62 | -78.043% |
| 2026-05-26 | 146.31 | 146.31 | 143.30 | 143.30 | +2.650% | 4 | 58 | -77.495% |
| 2026-05-22 | 137.20 | 141.80 | 137.20 | 139.60 | +25.090% | 4 | 58 | -76.898% |
| 2026-05-20 | 111.60 | 111.60 | 111.60 | 111.60 | +8.666% | 1 | 57 | -71.102% |
| 2026-05-19 | 111.60 | 111.60 | 102.70 | 102.70 | -38.492% | 2 | 55 | -68.598% |
| 2026-05-14 | 167.44 | 167.44 | 166.97 | 166.97 | +47.761% | 6 | 49 | -80.685% |
| 2026-05-12 | 109.20 | 113.00 | 109.20 | 113.00 | -6.689% | 2 | 47 | -71.460% |
| 2026-05-08 | 108.70 | 121.10 | 108.70 | 121.10 | +11.613% | 7 | 40 | -73.369% |
| 2026-05-07 | 108.50 | 108.50 | 108.50 | 108.50 | 0.000% | 40 | 0 | -70.276% |