SPX270115C08350000
SPX Jan 15 2027 8350.00 Call
optionOPRA
EODOct 28, 2026
26.55USD+18.527%(+4.15)1Vol1,552OI
SPX270115C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.55 | 26.55 | 26.55 | 26.55 | +18.527% | 1 | 1,552 | 0.000% |
| 2026-10-27 | 18.40 | 22.45 | 18.40 | 22.40 | +44.516% | 528 | 1,107 | +18.527% |
| 2026-10-23 | 16.93 | 17.92 | 15.50 | 15.50 | -46.367% | 11 | 1,105 | +71.290% |
| 2026-10-21 | 23.10 | 28.90 | 23.10 | 28.90 | +8.199% | 11 | 1,098 | -8.131% |
| 2026-10-20 | 19.30 | 26.71 | 19.30 | 26.71 | +25.105% | 2 | 1,099 | -0.599% |
| 2026-10-19 | 20.62 | 21.35 | 20.62 | 21.35 | +17.761% | 3 | 1,098 | +24.356% |
| 2026-10-16 | 25.20 | 25.80 | 18.13 | 18.13 | -29.041% | 11 | 1,104 | +46.442% |
| 2026-10-15 | 23.00 | 26.30 | 23.00 | 25.55 | +1.793% | 18 | 1,087 | +3.914% |
| 2026-10-14 | 27.75 | 27.75 | 24.98 | 25.10 | -34.293% | 17 | 1,073 | +5.777% |
| 2026-10-13 | 38.34 | 38.34 | 38.20 | 38.20 | -1.266% | 12 | 1,078 | -30.497% |
| 2026-10-12 | 44.00 | 44.00 | 38.69 | 38.69 | -12.088% | 4 | 1,077 | -31.378% |
| 2026-10-09 | 43.30 | 44.01 | 43.30 | 44.01 | +11.136% | 11 | 1,073 | -39.673% |
| 2026-10-08 | 39.60 | 39.60 | 39.60 | 39.60 | -14.100% | 2 | 1,071 | -32.955% |
| 2026-10-07 | 46.78 | 46.80 | 46.10 | 46.10 | -14.535% | 24 | 1,066 | -42.408% |
| 2026-10-06 | 52.53 | 59.60 | 52.25 | 53.94 | +13.773% | 114 | 1,004 | -50.779% |
| 2026-10-05 | 40.28 | 47.41 | 40.28 | 47.41 | +24.599% | 213 | 836 | -43.999% |
| 2026-10-02 | 37.70 | 38.05 | 37.60 | 38.05 | +18.168% | 7 | 836 | -30.223% |
| 2026-10-01 | 28.38 | 32.20 | 28.38 | 32.20 | +5.263% | 225 | 912 | -17.547% |
| 2026-09-30 | 40.00 | 40.00 | 30.59 | 30.59 | -7.806% | 387 | 1,020 | -13.207% |
| 2026-09-29 | 33.99 | 33.99 | 31.51 | 33.18 | -3.152% | 327 | 859 | -19.982% |
| 2026-09-28 | 34.26 | 34.26 | 34.26 | 34.26 | -22.681% | 1 | 859 | -22.504% |
| 2026-09-25 | 43.85 | 45.40 | 43.85 | 44.31 | +11.220% | 27 | 885 | -40.081% |
| 2026-09-24 | 39.84 | 39.84 | 39.84 | 39.84 | -10.673% | 10 | 616 | -33.358% |
| 2026-09-23 | 48.75 | 48.75 | 43.90 | 44.60 | -19.495% | 145 | 661 | -40.471% |
| 2026-09-22 | 55.40 | 55.50 | 55.40 | 55.40 | -4.680% | 8 | 667 | -52.076% |
| 2026-09-21 | 40.77 | 60.49 | 40.17 | 58.12 | +89.687% | 256 | 646 | -54.319% |
| 2026-09-18 | 30.64 | 30.64 | 30.64 | 30.64 | -11.188% | 1 | 645 | -13.349% |
| 2026-09-17 | 33.94 | 34.50 | 33.02 | 34.50 | +32.083% | 6 | 656 | -23.043% |
| 2026-09-16 | 32.80 | 33.90 | 22.48 | 26.12 | -11.458% | 90 | 599 | +1.646% |
| 2026-09-15 | 29.27 | 30.55 | 29.27 | 29.50 | -20.763% | 43 | 574 | -10.000% |
| 2026-09-14 | 36.07 | 37.47 | 36.07 | 37.23 | -10.698% | 15 | 569 | -28.687% |
| 2026-09-11 | 44.35 | 45.34 | 41.69 | 41.69 | +14.848% | 503 | 708 | -36.316% |
| 2026-09-10 | 38.63 | 39.65 | 36.30 | 36.30 | -19.333% | 19 | 691 | -26.860% |
| 2026-09-09 | 43.72 | 45.00 | 43.72 | 45.00 | -12.264% | 6 | 697 | -41.000% |
| 2026-09-08 | 53.10 | 53.10 | 51.29 | 51.29 | -8.525% | 3 | 699 | -48.236% |
| 2026-09-04 | 56.07 | 56.07 | 56.07 | 56.07 | -15.506% | 4 | 703 | -52.648% |
| 2026-09-03 | 59.86 | 66.36 | 59.86 | 66.36 | +56.141% | 3 | 709 | -59.991% |
| 2026-09-01 | 44.60 | 44.60 | 42.50 | 42.50 | -21.688% | 2 | 709 | -37.529% |
| 2026-08-31 | 54.54 | 54.54 | 53.56 | 54.27 | -16.546% | 55 | 684 | -51.078% |
| 2026-08-28 | 65.03 | 65.03 | 65.03 | 65.03 | -10.991% | 1 | 684 | -59.173% |
| 2026-08-27 | 73.06 | 73.06 | 73.06 | 73.06 | +16.765% | 2 | 686 | -63.660% |
| 2026-08-26 | 62.57 | 62.57 | 62.57 | 62.57 | -2.539% | 1 | 687 | -57.568% |
| 2026-08-25 | 64.20 | 64.20 | 64.20 | 64.20 | +4.577% | 1 | 687 | -58.645% |
| 2026-08-24 | 61.24 | 61.39 | 61.24 | 61.39 | -9.454% | 2 | 686 | -56.752% |
| 2026-08-21 | 67.70 | 67.80 | 67.70 | 67.80 | +6.087% | 3 | 687 | -60.841% |
| 2026-08-20 | 67.80 | 67.80 | 63.91 | 63.91 | -26.734% | 5 | 683 | -58.457% |
| 2026-08-19 | 84.30 | 88.80 | 84.30 | 87.23 | +10.139% | 33 | 679 | -69.563% |
| 2026-08-18 | 84.20 | 84.20 | 77.90 | 79.20 | -19.594% | 15 | 673 | -66.477% |
| 2026-08-17 | 104.96 | 104.96 | 97.80 | 98.50 | -8.184% | 10 | 667 | -73.046% |
| 2026-08-14 | 118.64 | 118.64 | 107.25 | 107.28 | -8.174% | 12 | 670 | -75.252% |
| 2026-08-13 | 110.90 | 116.83 | 110.90 | 116.83 | +19.949% | 17 | 661 | -77.275% |
| 2026-08-11 | 104.00 | 104.00 | 96.36 | 97.40 | -10.363% | 7 | 659 | -72.741% |
| 2026-08-10 | 111.75 | 111.75 | 106.80 | 108.66 | -2.398% | 4 | 659 | -75.566% |
| 2026-08-07 | 103.60 | 111.33 | 100.97 | 111.33 | +18.449% | 42 | 654 | -76.152% |
| 2026-08-06 | 98.00 | 98.00 | 93.30 | 93.99 | -14.399% | 28 | 663 | -71.752% |
| 2026-08-05 | 130.50 | 130.50 | 109.80 | 109.80 | -7.630% | 57 | 641 | -75.820% |
| 2026-08-04 | 117.10 | 118.87 | 117.10 | 118.87 | +74.296% | 68 | 663 | -77.665% |
| 2026-08-03 | 60.20 | 68.20 | 60.20 | 68.20 | +59.309% | 11 | 652 | -61.070% |
| 2026-07-31 | 42.81 | 42.81 | 42.81 | 42.81 | +12.039% | 2 | 652 | -37.982% |
| 2026-07-30 | 32.98 | 38.21 | 32.98 | 38.21 | +29.044% | 6 | 654 | -30.516% |
| 2026-07-29 | 29.61 | 29.61 | 29.61 | 29.61 | -28.822% | 2 | 654 | -10.334% |
| 2026-07-28 | 41.83 | 41.83 | 41.40 | 41.60 | -3.435% | 4 | 653 | -36.178% |
| 2026-07-27 | 47.38 | 47.38 | 43.08 | 43.08 | +1.604% | 3 | 652 | -38.370% |
| 2026-07-24 | 48.95 | 48.95 | 42.40 | 42.40 | -4.094% | 203 | 527 | -37.382% |
| 2026-07-23 | 45.59 | 45.62 | 44.06 | 44.21 | -26.841% | 138 | 491 | -39.946% |
| 2026-07-22 | 60.43 | 60.43 | 60.43 | 60.43 | -2.217% | 1 | 492 | -56.065% |
| 2026-07-21 | 61.90 | 61.90 | 61.80 | 61.80 | +5.768% | 26 | 474 | -57.039% |
| 2026-07-17 | 60.78 | 64.49 | 58.43 | 58.43 | -12.307% | 38 | 468 | -54.561% |
| 2026-07-16 | 77.78 | 79.75 | 66.63 | 66.63 | -14.632% | 238 | 282 | -60.153% |
| 2026-07-15 | 83.10 | 83.10 | 78.05 | 78.05 | -6.077% | 4 | 280 | -65.983% |
| 2026-07-13 | 83.10 | 83.10 | 83.10 | 83.10 | -6.587% | 1 | 279 | -68.051% |
| 2026-07-10 | 83.40 | 88.96 | 83.40 | 88.96 | +30.039% | 3 | 278 | -70.155% |
| 2026-07-08 | 67.40 | 68.41 | 67.40 | 68.41 | -9.391% | 3 | 276 | -61.190% |
| 2026-07-07 | 75.50 | 75.50 | 75.50 | 75.50 | -10.545% | 2 | 276 | -64.834% |
| 2026-07-06 | 84.40 | 84.40 | 84.40 | 84.40 | +14.674% | 1 | 276 | -68.543% |
| 2026-07-02 | 85.30 | 85.30 | 73.60 | 73.60 | -9.023% | 7 | 274 | -63.927% |
| 2026-06-30 | 81.50 | 81.50 | 80.90 | 80.90 | +38.765% | 2 | 272 | -67.182% |
| 2026-06-26 | 58.30 | 58.30 | 58.30 | 58.30 | -2.508% | 1 | 271 | -54.460% |
| 2026-06-25 | 66.61 | 67.47 | 59.80 | 59.80 | -15.141% | 19 | 262 | -55.602% |
| 2026-06-23 | 66.33 | 70.47 | 66.33 | 70.47 | -20.731% | 8 | 262 | -62.324% |
| 2026-06-22 | 89.42 | 89.42 | 88.90 | 88.90 | +11.264% | 3 | 261 | -70.135% |
| 2026-06-17 | 102.82 | 103.25 | 79.90 | 79.90 | -21.250% | 3 | 261 | -66.771% |
| 2026-06-16 | 105.88 | 105.88 | 101.46 | 101.46 | +49.911% | 40 | 291 | -73.832% |
| 2026-06-10 | 68.21 | 68.79 | 67.66 | 67.68 | -29.952% | 18 | 295 | -60.771% |
| 2026-06-09 | 96.62 | 96.62 | 96.62 | 96.62 | +7.236% | 50 | 245 | -72.521% |
| 2026-06-08 | 98.45 | 98.45 | 90.10 | 90.10 | -1.927% | 5 | 242 | -70.533% |
| 2026-06-05 | 92.44 | 92.44 | 91.85 | 91.87 | -34.472% | 200 | 169 | -71.100% |
| 2026-06-04 | 123.80 | 140.30 | 123.80 | 140.20 | +3.392% | 4 | 168 | -81.063% |
| 2026-05-29 | 135.80 | 135.80 | 135.60 | 135.60 | +9.091% | 3 | 167 | -80.420% |
| 2026-05-27 | 122.50 | 125.70 | 122.40 | 124.30 | +4.983% | 24 | 150 | -78.640% |
| 2026-05-22 | 123.00 | 123.00 | 118.30 | 118.40 | +20.130% | 34 | 121 | -77.576% |
| 2026-05-21 | 98.56 | 98.56 | 98.56 | 98.56 | -5.954% | 1 | 120 | -73.062% |
| 2026-05-20 | 104.80 | 104.80 | 104.80 | 104.80 | +13.053% | 2 | 118 | -74.666% |
| 2026-05-19 | 93.90 | 93.90 | 92.10 | 92.70 | -20.593% | 3 | 118 | -71.359% |
| 2026-05-15 | 116.74 | 116.74 | 116.74 | 116.74 | -21.095% | 40 | 78 | -77.257% |
| 2026-05-14 | 135.29 | 147.95 | 135.29 | 147.95 | +31.045% | 11 | 67 | -82.055% |
| 2026-05-13 | 112.90 | 112.90 | 112.90 | 112.90 | +16.392% | 1 | 66 | -76.484% |
| 2026-05-12 | 93.50 | 97.00 | 93.40 | 97.00 | -6.280% | 17 | 49 | -72.629% |
| 2026-05-08 | 98.20 | 103.60 | 98.20 | 103.50 | +11.952% | 9 | 40 | -74.348% |
| 2026-05-07 | 92.45 | 92.45 | 92.45 | 92.45 | 0.000% | 40 | 0 | -71.282% |