SPX270115C08325000
SPX Jan 15 2027 8325.00 Call
optionOPRA
EODOct 28, 2026
24.88USD+42.171%(+7.38)1Vol1,689OI
SPX270115C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.88 | 24.88 | 24.88 | 24.88 | +42.171% | 1 | 1,688 | 0.000% |
| 2026-10-23 | 18.52 | 19.70 | 17.50 | 17.50 | -18.981% | 6 | 1,687 | +42.171% |
| 2026-10-22 | 21.17 | 21.60 | 21.17 | 21.60 | -33.538% | 2 | 1,687 | +15.185% |
| 2026-10-21 | 26.00 | 32.50 | 26.00 | 32.50 | +19.573% | 6 | 1,686 | -23.446% |
| 2026-10-20 | 26.20 | 27.18 | 26.20 | 27.18 | +8.720% | 3 | 1,684 | -8.462% |
| 2026-10-19 | 25.00 | 25.00 | 25.00 | 25.00 | +26.263% | 1 | 1,683 | -0.480% |
| 2026-10-16 | 28.50 | 28.50 | 19.80 | 19.80 | -30.745% | 34 | 1,710 | +25.657% |
| 2026-10-15 | 29.50 | 29.50 | 28.59 | 28.59 | -4.541% | 8 | 1,704 | -12.977% |
| 2026-10-14 | 29.95 | 29.95 | 29.95 | 29.95 | -29.942% | 802 | 917 | -16.928% |
| 2026-10-13 | 42.75 | 42.75 | 42.75 | 42.75 | -2.084% | 305 | 770 | -41.801% |
| 2026-10-12 | 43.66 | 43.66 | 43.66 | 43.66 | -11.976% | 1 | 770 | -43.014% |
| 2026-10-09 | 44.70 | 49.60 | 44.70 | 49.60 | +18.945% | 121 | 722 | -49.839% |
| 2026-10-08 | 45.08 | 45.08 | 39.87 | 41.70 | -29.798% | 226 | 590 | -40.336% |
| 2026-10-06 | 64.50 | 64.50 | 59.40 | 59.40 | +20.121% | 106 | 540 | -58.114% |
| 2026-10-05 | 48.48 | 49.45 | 48.48 | 49.45 | +19.157% | 12 | 538 | -49.687% |
| 2026-10-02 | 48.04 | 48.04 | 41.50 | 41.50 | +14.641% | 18 | 550 | -40.048% |
| 2026-10-01 | 35.60 | 36.20 | 35.60 | 36.20 | -9.500% | 3 | 549 | -31.271% |
| 2026-09-30 | 40.00 | 40.00 | 40.00 | 40.00 | +6.496% | 1 | 548 | -37.800% |
| 2026-09-29 | 37.56 | 37.56 | 37.56 | 37.56 | -6.799% | 1 | 549 | -33.759% |
| 2026-09-28 | 40.30 | 40.30 | 40.30 | 40.30 | -19.881% | 1 | 550 | -38.263% |
| 2026-09-25 | 50.30 | 50.30 | 50.30 | 50.30 | +9.562% | 2 | 548 | -50.537% |
| 2026-09-24 | 45.91 | 45.91 | 45.91 | 45.91 | -23.483% | 1 | 547 | -45.807% |
| 2026-09-22 | 59.90 | 60.00 | 59.90 | 60.00 | +17.647% | 4 | 547 | -58.533% |
| 2026-09-21 | 44.55 | 51.00 | 44.55 | 51.00 | +47.912% | 48 | 577 | -51.216% |
| 2026-09-18 | 34.00 | 34.48 | 34.00 | 34.48 | -3.875% | 4 | 581 | -27.842% |
| 2026-09-17 | 35.87 | 35.87 | 35.87 | 35.87 | +7.395% | 2 | 581 | -30.638% |
| 2026-09-15 | 33.12 | 33.40 | 33.10 | 33.40 | -20.984% | 10 | 583 | -25.509% |
| 2026-09-10 | 42.24 | 43.35 | 42.24 | 42.27 | -12.845% | 4 | 580 | -41.140% |
| 2026-09-09 | 48.50 | 48.50 | 48.50 | 48.50 | -14.703% | 1 | 579 | -48.701% |
| 2026-09-08 | 56.86 | 56.86 | 56.86 | 56.86 | -13.018% | 4 | 583 | -56.243% |
| 2026-09-04 | 65.37 | 65.37 | 65.37 | 65.37 | +9.314% | 2 | 584 | -61.940% |
| 2026-09-03 | 60.00 | 60.30 | 59.80 | 59.80 | +23.681% | 33 | 617 | -58.395% |
| 2026-09-01 | 53.04 | 53.04 | 48.35 | 48.35 | -32.566% | 9 | 622 | -48.542% |
| 2026-08-28 | 70.40 | 71.70 | 70.40 | 71.70 | +3.898% | 3 | 625 | -65.300% |
| 2026-08-25 | 69.54 | 69.87 | 69.01 | 69.01 | +3.619% | 8 | 621 | -63.947% |
| 2026-08-24 | 67.50 | 67.50 | 66.60 | 66.60 | -14.637% | 4 | 620 | -62.643% |
| 2026-08-21 | 71.77 | 78.02 | 70.86 | 78.02 | +2.712% | 201 | 715 | -68.111% |
| 2026-08-20 | 80.10 | 80.80 | 75.96 | 75.96 | -16.610% | 210 | 872 | -67.246% |
| 2026-08-19 | 93.43 | 93.57 | 90.80 | 91.09 | +8.570% | 402 | 682 | -72.686% |
| 2026-08-18 | 90.40 | 90.40 | 83.90 | 83.90 | -20.624% | 19 | 672 | -70.346% |
| 2026-08-17 | 105.70 | 105.70 | 105.70 | 105.70 | -10.241% | 1 | 672 | -76.462% |
| 2026-08-14 | 125.97 | 125.97 | 117.76 | 117.76 | -7.305% | 6 | 672 | -78.872% |
| 2026-08-13 | 127.04 | 127.04 | 127.04 | 127.04 | +18.974% | 81 | 603 | -80.416% |
| 2026-08-12 | 106.78 | 106.78 | 106.78 | 106.78 | +2.280% | 6 | 597 | -76.700% |
| 2026-08-11 | 111.04 | 111.04 | 104.40 | 104.40 | -8.861% | 4 | 598 | -76.169% |
| 2026-08-10 | 116.52 | 116.52 | 114.55 | 114.55 | -2.899% | 15 | 594 | -78.280% |
| 2026-08-07 | 112.99 | 117.97 | 112.99 | 117.97 | +2.761% | 20 | 584 | -78.910% |
| 2026-08-06 | 114.80 | 114.80 | 114.80 | 114.80 | -3.610% | 22 | 599 | -78.328% |
| 2026-08-05 | 144.65 | 146.75 | 111.40 | 119.10 | -1.919% | 69 | 580 | -79.110% |
| 2026-08-04 | 99.50 | 122.44 | 98.90 | 121.43 | +61.455% | 567 | 389 | -79.511% |
| 2026-08-03 | 60.20 | 75.21 | 60.20 | 75.21 | +62.125% | 25 | 387 | -66.919% |
| 2026-07-31 | 46.39 | 46.39 | 46.39 | 46.39 | +21.123% | 5 | 392 | -46.368% |
| 2026-07-29 | 38.20 | 38.30 | 38.20 | 38.30 | -15.078% | 32 | 391 | -35.039% |
| 2026-07-28 | 39.50 | 45.10 | 39.50 | 45.10 | +4.884% | 33 | 383 | -44.834% |
| 2026-07-27 | 43.00 | 43.00 | 43.00 | 43.00 | -11.939% | 11 | 372 | -42.140% |
| 2026-07-23 | 51.50 | 51.50 | 48.83 | 48.83 | -22.725% | 47 | 340 | -49.048% |
| 2026-07-22 | 63.19 | 63.19 | 63.19 | 63.19 | -4.834% | 1 | 339 | -60.627% |
| 2026-07-21 | 65.67 | 66.50 | 65.67 | 66.40 | +4.930% | 54 | 291 | -62.530% |
| 2026-07-20 | 63.28 | 63.28 | 63.28 | 63.28 | -1.125% | 10 | 291 | -60.683% |
| 2026-07-17 | 69.00 | 69.00 | 64.00 | 64.00 | -14.894% | 2 | 290 | -61.125% |
| 2026-07-16 | 81.70 | 81.70 | 75.20 | 75.20 | -15.124% | 13 | 290 | -66.915% |
| 2026-07-15 | 88.60 | 88.60 | 88.60 | 88.60 | +8.845% | 2 | 290 | -71.919% |
| 2026-07-14 | 81.40 | 81.40 | 81.40 | 81.40 | -8.023% | 2 | 290 | -69.435% |
| 2026-07-13 | 88.50 | 88.50 | 88.50 | 88.50 | -0.450% | 2 | 290 | -71.887% |
| 2026-07-10 | 88.90 | 88.90 | 88.90 | 88.90 | +9.618% | 2 | 288 | -72.013% |
| 2026-07-09 | 81.10 | 81.10 | 81.10 | 81.10 | +0.247% | 2 | 288 | -69.322% |
| 2026-07-07 | 80.40 | 80.90 | 80.40 | 80.90 | -6.039% | 3 | 287 | -69.246% |
| 2026-07-06 | 86.10 | 86.10 | 86.10 | 86.10 | +9.962% | 2 | 287 | -71.103% |
| 2026-07-02 | 90.60 | 90.60 | 78.30 | 78.30 | -11.023% | 6 | 283 | -68.225% |
| 2026-07-01 | 91.30 | 91.30 | 88.00 | 88.00 | +26.437% | 2 | 283 | -71.727% |
| 2026-06-29 | 71.64 | 71.64 | 69.60 | 69.60 | -6.964% | 2 | 282 | -64.253% |
| 2026-06-24 | 75.16 | 75.16 | 74.81 | 74.81 | +2.578% | 3 | 281 | -66.742% |
| 2026-06-23 | 72.93 | 72.93 | 72.93 | 72.93 | -1.579% | 6 | 281 | -65.885% |
| 2026-06-11 | 74.10 | 74.10 | 74.10 | 74.10 | -8.643% | 5 | 281 | -66.424% |
| 2026-06-09 | 81.11 | 81.11 | 81.11 | 81.11 | -44.973% | 5 | 278 | -69.326% |
| 2026-06-04 | 147.40 | 147.40 | 147.40 | 147.40 | -4.903% | 3 | 278 | -83.121% |
| 2026-06-02 | 155.90 | 156.10 | 155.00 | 155.00 | +4.167% | 19 | 271 | -83.948% |
| 2026-06-01 | 148.80 | 148.80 | 148.80 | 148.80 | +0.405% | 1 | 271 | -83.280% |
| 2026-05-29 | 148.20 | 148.20 | 148.20 | 148.20 | +2.490% | 3 | 268 | -83.212% |
| 2026-05-28 | 143.15 | 144.60 | 143.15 | 144.60 | +11.488% | 11 | 258 | -82.794% |
| 2026-05-27 | 132.10 | 132.10 | 129.40 | 129.70 | +2.449% | 3 | 258 | -80.817% |
| 2026-05-22 | 127.40 | 127.40 | 126.60 | 126.60 | +21.824% | 2 | 256 | -80.348% |
| 2026-05-21 | 103.92 | 103.92 | 103.92 | 103.92 | +12.468% | 1 | 255 | -76.059% |
| 2026-05-20 | 92.40 | 92.40 | 92.40 | 92.40 | +1.094% | 251 | 19 | -73.074% |
| 2026-05-19 | 101.60 | 101.60 | 91.40 | 91.40 | -4.692% | 4 | 15 | -72.779% |
| 2026-05-12 | 98.60 | 98.60 | 95.90 | 95.90 | +8.117% | 11 | 4 | -74.056% |
| 2026-05-07 | 88.70 | 88.70 | 88.70 | 88.70 | 0.000% | 4 | 15 | -71.950% |