SPX270115C08525000
SPX Jan 15 2027 8525.00 Call
optionOPRA
EODOct 27, 2026
8.45USD-0.588%(-0.05)4Vol2,084OI
SPX270115C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -0.588% | 4 | 2,084 | 0.000% |
| 2026-10-26 | 7.6500 | 8.5000 | 7.6500 | 8.5000 | +11.842% | 6 | 2,090 | -0.588% |
| 2026-10-23 | 6.8500 | 7.6000 | 6.8500 | 7.6000 | -37.190% | 11 | 2,090 | +11.184% |
| 2026-10-21 | 11.1000 | 12.1000 | 11.1000 | 12.1000 | +23.469% | 40 | 2,100 | -30.165% |
| 2026-10-20 | 8.4000 | 9.8000 | 8.4000 | 9.8000 | +6.406% | 1,001 | 1,100 | -13.776% |
| 2026-10-19 | 9.1400 | 9.2100 | 9.1400 | 9.2100 | +26.511% | 4 | 1,101 | -8.252% |
| 2026-10-16 | 7.5200 | 7.5200 | 7.2600 | 7.2800 | -36.806% | 500 | 772 | +16.071% |
| 2026-10-15 | 9.3700 | 11.5200 | 8.6400 | 11.5200 | +11.845% | 528 | 303 | -26.649% |
| 2026-10-14 | 9.8900 | 10.3000 | 9.8900 | 10.3000 | -36.537% | 11 | 309 | -17.961% |
| 2026-10-13 | 16.3100 | 16.3100 | 16.2300 | 16.2300 | -11.311% | 2 | 308 | -47.936% |
| 2026-10-12 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +10.909% | 6 | 306 | -53.825% |
| 2026-10-08 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -27.790% | 6 | 306 | -48.788% |
| 2026-10-07 | 22.9000 | 22.9000 | 22.8500 | 22.8500 | -16.667% | 4 | 304 | -63.020% |
| 2026-10-06 | 26.5800 | 31.0000 | 26.3800 | 27.4200 | +21.758% | 33 | 326 | -69.183% |
| 2026-10-05 | 21.7100 | 23.4600 | 21.7100 | 22.5200 | +9.854% | 216 | 226 | -62.478% |
| 2026-10-02 | 21.0000 | 21.3500 | 20.5000 | 20.5000 | +17.277% | 81 | 282 | -58.780% |
| 2026-09-30 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +18.508% | 50 | 324 | -51.659% |
| 2026-09-29 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -38.797% | 25 | 324 | -42.712% |
| 2026-09-25 | 20.2000 | 24.1000 | 20.2000 | 24.1000 | +16.145% | 4 | 328 | -64.938% |
| 2026-09-24 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -28.768% | 1 | 327 | -59.277% |
| 2026-09-22 | 29.1300 | 29.1300 | 29.1300 | 29.1300 | +73.084% | 4 | 327 | -70.992% |
| 2026-09-17 | 16.5400 | 16.8300 | 16.5400 | 16.8300 | -26.603% | 50 | 371 | -49.792% |
| 2026-09-11 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | -17.636% | 4 | 371 | -63.149% |
| 2026-09-08 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | +7.490% | 50 | 321 | -69.648% |
| 2026-09-02 | 26.5200 | 26.5200 | 25.9000 | 25.9000 | +13.100% | 101 | 224 | -67.375% |
| 2026-09-01 | 26.1200 | 26.1500 | 22.9000 | 22.9000 | -51.380% | 32 | 222 | -63.100% |
| 2026-08-19 | 50.7000 | 50.7000 | 47.1000 | 47.1000 | +3.289% | 3 | 221 | -82.059% |
| 2026-08-18 | 48.4700 | 48.4700 | 45.6000 | 45.6000 | -38.303% | 101 | 132 | -81.469% |
| 2026-08-13 | 79.8600 | 80.2700 | 73.7500 | 73.9100 | +10.478% | 36 | 125 | -88.567% |
| 2026-08-11 | 66.9000 | 66.9000 | 66.9000 | 66.9000 | -7.083% | 1 | 125 | -87.369% |
| 2026-08-07 | 70.2700 | 72.0000 | 70.2700 | 72.0000 | +12.676% | 2 | 125 | -88.264% |
| 2026-08-06 | 63.9000 | 63.9000 | 63.9000 | 63.9000 | -9.580% | 1 | 124 | -86.776% |
| 2026-08-05 | 82.8000 | 82.8000 | 66.0000 | 70.6700 | +17.783% | 83 | 98 | -88.043% |
| 2026-08-04 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +224.324% | 1 | 97 | -85.917% |
| 2026-07-29 | 18.4900 | 18.6100 | 18.4900 | 18.5000 | -18.142% | 70 | 97 | -54.324% |
| 2026-07-28 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +8.134% | 1 | 97 | -62.611% |
| 2026-07-27 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -31.655% | 1 | 96 | -59.569% |
| 2026-07-20 | 30.3700 | 30.5800 | 30.3700 | 30.5800 | -13.371% | 70 | 27 | -72.368% |
| 2026-07-17 | 38.6000 | 38.6000 | 35.3000 | 35.3000 | -16.941% | 2 | 25 | -76.062% |
| 2026-07-16 | 43.2700 | 43.6000 | 42.4000 | 42.5000 | -8.994% | 19 | 11 | -80.118% |
| 2026-07-02 | 49.2000 | 49.2000 | 46.7000 | 46.7000 | -13.678% | 4 | 7 | -81.906% |
| 2026-07-01 | 55.1000 | 55.1000 | 54.1000 | 54.1000 | +2.754% | 3 | 6 | -84.381% |
| 2026-06-30 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | +34.551% | 1 | 6 | -83.951% |
| 2026-06-25 | 39.1300 | 39.1300 | 39.1300 | 39.1300 | -19.733% | 5 | 5 | -78.405% |
| 2026-06-23 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | -16.180% | 1 | 4 | -82.667% |
| 2026-06-22 | 58.1600 | 58.1600 | 58.1600 | 58.1600 | 0.000% | 4 | 0 | -85.471% |