SPX270115C08450000
SPX Jan 15 2027 8450.00 Call
optionOPRA
EODOct 26, 2026
11.40USD+17.526%(+1.70)108Vol1,638OI
SPX270115C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.00 | 11.57 | 10.4000 | 11.4000 | +17.526% | 108 | 1,783 | 0.000% |
| 2026-10-23 | 10.70 | 10.70 | 9.6000 | 9.7000 | -11.818% | 5 | 1,786 | +17.526% |
| 2026-10-22 | 11.70 | 11.70 | 11.0000 | 11.0000 | -32.681% | 4 | 1,783 | +3.636% |
| 2026-10-21 | 16.43 | 16.43 | 16.3400 | 16.3400 | +29.786% | 1,749 | 853 | -30.233% |
| 2026-10-20 | 12.59 | 12.59 | 12.5900 | 12.5900 | +11.613% | 288 | 588 | -9.452% |
| 2026-10-16 | 14.34 | 14.34 | 11.2800 | 11.2800 | -22.207% | 16 | 586 | +1.064% |
| 2026-10-14 | 14.20 | 14.50 | 14.0000 | 14.5000 | -42.231% | 29 | 557 | -21.379% |
| 2026-10-12 | 26.71 | 26.71 | 25.1000 | 25.1000 | -12.847% | 2 | 556 | -54.582% |
| 2026-10-09 | 26.92 | 29.65 | 26.8500 | 28.8000 | +23.077% | 24 | 540 | -60.417% |
| 2026-10-08 | 23.40 | 23.40 | 23.4000 | 23.4000 | -24.272% | 1 | 538 | -51.282% |
| 2026-10-07 | 30.90 | 30.90 | 30.9000 | 30.9000 | -23.892% | 1 | 541 | -63.107% |
| 2026-10-06 | 40.80 | 40.80 | 40.6000 | 40.6000 | +42.506% | 5 | 541 | -71.921% |
| 2026-10-05 | 28.49 | 28.49 | 28.4900 | 28.4900 | +39.111% | 5 | 541 | -59.986% |
| 2026-10-01 | 20.48 | 20.48 | 20.4800 | 20.4800 | -15.372% | 1 | 540 | -44.336% |
| 2026-09-30 | 25.03 | 26.40 | 24.2000 | 24.2000 | +10.502% | 220 | 447 | -52.893% |
| 2026-09-29 | 20.80 | 21.90 | 20.8000 | 21.9000 | -11.479% | 12 | 437 | -47.945% |
| 2026-09-28 | 24.74 | 24.74 | 24.7400 | 24.7400 | -21.956% | 5 | 437 | -53.921% |
| 2026-09-25 | 29.35 | 31.70 | 29.3500 | 31.7000 | -25.236% | 3 | 439 | -64.038% |
| 2026-09-21 | 40.20 | 42.40 | 40.2000 | 42.4000 | +94.943% | 4 | 436 | -73.113% |
| 2026-09-18 | 21.08 | 21.75 | 21.0800 | 21.7500 | -3.075% | 3 | 435 | -47.586% |
| 2026-09-16 | 21.87 | 22.44 | 21.8700 | 22.4400 | -10.240% | 2 | 433 | -49.198% |
| 2026-09-10 | 25.00 | 25.00 | 25.0000 | 25.0000 | -18.567% | 2 | 431 | -54.400% |
| 2026-09-09 | 30.70 | 30.70 | 30.7000 | 30.7000 | -14.722% | 1 | 430 | -62.866% |
| 2026-09-08 | 36.00 | 36.00 | 36.0000 | 36.0000 | +19.205% | 1 | 429 | -68.333% |
| 2026-09-01 | 32.90 | 32.90 | 30.2000 | 30.2000 | -43.551% | 6 | 427 | -62.252% |
| 2026-08-27 | 53.50 | 53.50 | 53.5000 | 53.5000 | +17.582% | 2 | 425 | -78.692% |
| 2026-08-26 | 45.50 | 45.50 | 45.5000 | 45.5000 | -2.985% | 2 | 425 | -74.945% |
| 2026-08-25 | 46.90 | 46.90 | 46.9000 | 46.9000 | +3.532% | 2 | 423 | -75.693% |
| 2026-08-24 | 45.80 | 45.80 | 45.3000 | 45.3000 | -9.940% | 51 | 413 | -74.834% |
| 2026-08-21 | 49.50 | 50.30 | 49.3900 | 50.3000 | +6.794% | 65 | 352 | -77.336% |
| 2026-08-20 | 50.80 | 50.80 | 47.1000 | 47.1000 | -20.439% | 10 | 344 | -75.796% |
| 2026-08-19 | 63.70 | 65.30 | 59.2000 | 59.2000 | -0.253% | 16 | 335 | -80.743% |
| 2026-08-18 | 59.46 | 59.46 | 59.3500 | 59.3500 | -20.121% | 66 | 353 | -80.792% |
| 2026-08-17 | 73.80 | 74.30 | 73.8000 | 74.3000 | -14.666% | 6 | 355 | -84.657% |
| 2026-08-14 | 87.07 | 87.07 | 87.0700 | 87.0700 | -1.727% | 2 | 353 | -86.907% |
| 2026-08-13 | 88.60 | 88.60 | 88.6000 | 88.6000 | +17.600% | 1 | 353 | -87.133% |
| 2026-08-11 | 75.34 | 75.34 | 75.3400 | 75.3400 | -8.457% | 12 | 341 | -84.869% |
| 2026-08-10 | 86.14 | 86.14 | 82.3000 | 82.3000 | -3.404% | 86 | 336 | -86.148% |
| 2026-08-07 | 84.89 | 85.20 | 84.8900 | 85.2000 | +15.903% | 2 | 337 | -86.620% |
| 2026-08-06 | 78.70 | 78.70 | 72.3000 | 73.5100 | -13.721% | 72 | 337 | -84.492% |
| 2026-08-05 | 88.90 | 88.90 | 80.9000 | 85.2000 | -8.848% | 16 | 335 | -86.620% |
| 2026-08-04 | 82.73 | 93.47 | 82.7300 | 93.4700 | +82.559% | 4 | 332 | -87.804% |
| 2026-08-03 | 37.40 | 51.20 | 37.4000 | 51.2000 | +59.502% | 8 | 326 | -77.734% |
| 2026-07-31 | 31.60 | 32.30 | 31.6000 | 32.1000 | +11.073% | 42 | 310 | -64.486% |
| 2026-07-30 | 28.90 | 28.90 | 28.9000 | 28.9000 | -3.344% | 2 | 308 | -60.554% |
| 2026-07-28 | 27.70 | 29.90 | 27.7000 | 29.9000 | +4.545% | 3 | 305 | -61.873% |
| 2026-07-27 | 28.60 | 28.60 | 28.6000 | 28.6000 | -3.051% | 1 | 304 | -60.140% |
| 2026-07-24 | 32.40 | 32.40 | 29.5000 | 29.5000 | -3.909% | 75 | 242 | -61.356% |
| 2026-07-23 | 36.66 | 36.66 | 30.7000 | 30.7000 | -28.770% | 116 | 253 | -62.866% |
| 2026-07-22 | 43.10 | 43.10 | 43.1000 | 43.1000 | -6.304% | 1 | 253 | -73.550% |
| 2026-07-21 | 46.10 | 46.10 | 46.0000 | 46.0000 | +7.981% | 48 | 216 | -75.217% |
| 2026-07-20 | 42.60 | 42.60 | 42.6000 | 42.6000 | -4.270% | 59 | 160 | -73.239% |
| 2026-07-17 | 48.30 | 48.30 | 44.5000 | 44.5000 | -13.069% | 3 | 158 | -74.382% |
| 2026-07-16 | 58.20 | 58.20 | 51.1900 | 51.1900 | -16.710% | 125 | 35 | -77.730% |
| 2026-07-09 | 61.46 | 61.46 | 61.4600 | 61.4600 | +17.965% | 1 | 34 | -81.451% |
| 2026-07-02 | 52.10 | 52.10 | 52.1000 | 52.1000 | -19.846% | 3 | 34 | -78.119% |
| 2026-07-01 | 65.10 | 65.10 | 65.0000 | 65.0000 | +28.458% | 3 | 31 | -82.462% |
| 2026-06-25 | 52.07 | 52.47 | 49.7600 | 50.6000 | -33.543% | 38 | 19 | -77.470% |
| 2026-06-18 | 76.14 | 76.14 | 76.1400 | 76.1400 | -37.022% | 1 | 18 | -85.028% |
| 2026-06-02 | 121.70 | 121.80 | 120.9000 | 120.9000 | 0.000% | 18 | 0 | -90.571% |