SPX270115C08425000
SPX Jan 15 2027 8425.00 Call
optionOPRA
EODOct 28, 2026
16.50USD+26.437%(+3.45)4Vol1,885OI
SPX270115C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.56 | 16.50 | 15.31 | 16.50 | +26.437% | 4 | 1,885 | 0.000% |
| 2026-10-26 | 13.10 | 13.11 | 13.05 | 13.05 | +18.100% | 87 | 1,882 | +26.437% |
| 2026-10-23 | 10.92 | 11.90 | 10.50 | 11.05 | -13.874% | 25 | 1,874 | +49.321% |
| 2026-10-22 | 12.86 | 12.86 | 12.72 | 12.83 | -39.481% | 8 | 1,875 | +28.605% |
| 2026-10-21 | 20.67 | 21.20 | 20.67 | 21.20 | +39.474% | 6 | 1,875 | -22.170% |
| 2026-10-20 | 15.90 | 15.90 | 14.80 | 15.20 | +4.828% | 278 | 1,680 | +8.553% |
| 2026-10-19 | 14.70 | 16.20 | 14.50 | 14.50 | +16.935% | 23 | 1,679 | +13.793% |
| 2026-10-16 | 12.40 | 12.40 | 12.40 | 12.40 | -29.545% | 1 | 1,678 | +33.065% |
| 2026-10-15 | 17.60 | 17.60 | 17.60 | 17.60 | -3.720% | 7 | 1,671 | -6.250% |
| 2026-10-14 | 18.28 | 18.28 | 18.28 | 18.28 | -35.860% | 149 | 1,526 | -9.737% |
| 2026-10-12 | 29.20 | 29.50 | 28.50 | 28.50 | -11.491% | 67 | 1,537 | -42.105% |
| 2026-10-09 | 32.20 | 32.20 | 32.20 | 32.20 | +22.901% | 2 | 1,535 | -48.758% |
| 2026-10-08 | 30.80 | 30.80 | 26.20 | 26.20 | -22.941% | 83 | 1,523 | -37.023% |
| 2026-10-05 | 34.00 | 34.00 | 34.00 | 34.00 | +16.041% | 12 | 1,523 | -51.471% |
| 2026-10-02 | 31.80 | 31.90 | 28.98 | 29.30 | +43.627% | 71 | 1,461 | -43.686% |
| 2026-10-01 | 20.83 | 21.40 | 19.10 | 20.40 | -40.525% | 54 | 1,436 | -19.118% |
| 2026-09-25 | 33.60 | 34.30 | 33.60 | 34.30 | +7.524% | 2 | 1,514 | -51.895% |
| 2026-09-24 | 29.81 | 31.90 | 29.81 | 31.90 | -26.498% | 4 | 1,513 | -48.276% |
| 2026-09-22 | 43.40 | 43.40 | 43.40 | 43.40 | +90.351% | 2 | 1,515 | -61.982% |
| 2026-09-18 | 22.79 | 22.90 | 22.79 | 22.80 | -9.881% | 27 | 1,509 | -27.632% |
| 2026-09-17 | 24.39 | 25.90 | 23.90 | 25.30 | -0.276% | 96 | 1,455 | -34.783% |
| 2026-09-16 | 24.42 | 25.37 | 24.42 | 25.37 | -6.418% | 52 | 1,430 | -34.963% |
| 2026-09-14 | 27.11 | 27.11 | 27.11 | 27.11 | -13.580% | 2 | 1,432 | -39.137% |
| 2026-09-11 | 33.40 | 33.40 | 31.37 | 31.37 | +12.558% | 7 | 1,439 | -47.402% |
| 2026-09-10 | 28.45 | 28.45 | 27.87 | 27.87 | -30.844% | 6 | 1,439 | -40.797% |
| 2026-09-08 | 40.30 | 40.30 | 40.30 | 40.30 | -5.176% | 1 | 1,438 | -59.057% |
| 2026-09-04 | 42.50 | 42.50 | 42.50 | 42.50 | -1.392% | 1 | 1,437 | -61.176% |
| 2026-09-03 | 42.80 | 43.10 | 42.80 | 43.10 | +13.123% | 34 | 1,471 | -61.717% |
| 2026-09-02 | 38.10 | 38.10 | 38.10 | 38.10 | -36.606% | 1 | 1,471 | -56.693% |
| 2026-08-27 | 57.00 | 61.40 | 57.00 | 60.10 | +14.476% | 4 | 1,471 | -72.546% |
| 2026-08-26 | 52.50 | 52.50 | 52.50 | 52.50 | +0.962% | 21 | 1,450 | -68.571% |
| 2026-08-25 | 52.00 | 52.00 | 52.00 | 52.00 | -19.255% | 1 | 1,450 | -68.269% |
| 2026-08-19 | 67.70 | 73.10 | 64.00 | 64.40 | -3.593% | 24 | 1,437 | -74.379% |
| 2026-08-18 | 66.80 | 66.80 | 66.80 | 66.80 | -19.421% | 1 | 1,437 | -75.299% |
| 2026-08-17 | 82.90 | 82.90 | 82.90 | 82.90 | -7.786% | 1 | 1,438 | -80.097% |
| 2026-08-14 | 88.10 | 89.90 | 88.10 | 89.90 | -7.785% | 9 | 1,442 | -81.646% |
| 2026-08-13 | 94.85 | 97.82 | 94.51 | 97.49 | +17.387% | 19 | 1,431 | -83.075% |
| 2026-08-12 | 83.05 | 83.05 | 83.05 | 83.05 | -9.433% | 1 | 1,432 | -80.132% |
| 2026-08-11 | 91.60 | 91.70 | 91.60 | 91.70 | +7.756% | 15 | 1,447 | -82.007% |
| 2026-08-07 | 85.10 | 85.10 | 85.10 | 85.10 | +9.383% | 3 | 1,444 | -80.611% |
| 2026-08-06 | 77.80 | 77.80 | 77.80 | 77.80 | -14.128% | 19 | 1,444 | -78.792% |
| 2026-08-05 | 86.30 | 92.50 | 86.30 | 90.60 | -8.235% | 74 | 1,422 | -81.788% |
| 2026-08-04 | 77.40 | 98.73 | 76.00 | 98.73 | +78.213% | 30 | 1,414 | -83.288% |
| 2026-08-03 | 49.50 | 55.40 | 49.50 | 55.40 | +60.116% | 17 | 1,410 | -70.217% |
| 2026-07-31 | 34.30 | 34.60 | 34.30 | 34.60 | +38.677% | 35 | 1,375 | -52.312% |
| 2026-07-29 | 29.16 | 29.23 | 24.95 | 24.95 | -12.762% | 804 | 1,904 | -33.868% |
| 2026-07-28 | 28.60 | 28.60 | 28.60 | 28.60 | -8.859% | 18 | 1,886 | -42.308% |
| 2026-07-27 | 31.38 | 31.38 | 31.38 | 31.38 | -11.506% | 50 | 1,936 | -47.419% |
| 2026-07-23 | 37.68 | 38.47 | 34.94 | 35.46 | -24.457% | 386 | 2,300 | -53.469% |
| 2026-07-22 | 49.47 | 49.47 | 46.94 | 46.94 | -5.363% | 849 | 1,451 | -64.849% |
| 2026-07-21 | 49.70 | 49.70 | 49.60 | 49.60 | +3.766% | 44 | 1,412 | -66.734% |
| 2026-07-17 | 51.90 | 51.90 | 47.80 | 47.80 | -15.993% | 2 | 1,412 | -65.481% |
| 2026-07-16 | 56.80 | 56.90 | 56.80 | 56.90 | -7.193% | 5 | 1,412 | -71.002% |
| 2026-07-13 | 61.31 | 61.31 | 61.31 | 61.31 | -8.561% | 10 | 1,402 | -73.088% |
| 2026-07-09 | 67.05 | 67.05 | 67.05 | 67.05 | +27.230% | 7 | 1,395 | -75.391% |
| 2026-07-08 | 52.60 | 52.80 | 52.60 | 52.70 | -17.913% | 19 | 1,395 | -68.691% |
| 2026-07-07 | 66.20 | 66.20 | 64.20 | 64.20 | +5.766% | 19 | 1,395 | -74.299% |
| 2026-07-02 | 64.80 | 64.80 | 60.70 | 60.70 | -13.162% | 4 | 1,391 | -72.817% |
| 2026-07-01 | 71.20 | 71.20 | 69.90 | 69.90 | +19.692% | 2 | 1,389 | -76.395% |
| 2026-06-29 | 58.40 | 58.40 | 58.40 | 58.40 | +18.075% | 1 | 1,388 | -71.747% |
| 2026-06-26 | 49.46 | 49.46 | 49.46 | 49.46 | -2.924% | 1 | 1,388 | -66.640% |
| 2026-06-24 | 62.08 | 62.08 | 50.53 | 50.95 | -6.100% | 186 | 1,202 | -67.615% |
| 2026-06-23 | 54.27 | 54.27 | 54.26 | 54.26 | -26.775% | 100 | 1,002 | -69.591% |
| 2026-06-22 | 74.10 | 74.10 | 74.10 | 74.10 | -27.445% | 1 | 1,001 | -77.733% |
| 2026-06-15 | 102.13 | 102.13 | 102.13 | 102.13 | +51.979% | 1 | 1,000 | -83.844% |
| 2026-06-11 | 66.50 | 67.20 | 66.50 | 67.20 | +20.430% | 19 | 1,000 | -75.446% |
| 2026-06-10 | 60.10 | 60.40 | 55.80 | 55.80 | -26.906% | 33 | 1,000 | -70.430% |
| 2026-06-08 | 79.70 | 79.70 | 76.34 | 76.34 | 0.000% | 2 | 1,000 | -78.386% |