SPX270115C08550000
SPX Jan 15 2027 8550.00 Call
optionOPRA
EODOct 27, 2026
9.00USD+30.435%(+2.10)510Vol5,716OI
SPX270115C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.4500 | 9.0000 | 6.6000 | 9.0000 | +30.435% | 510 | 5,359 | 0.000% |
| 2026-10-26 | 6.9000 | 7.5000 | 6.9000 | 6.9000 | -5.479% | 2,804 | 2,659 | +30.435% |
| 2026-10-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -33.028% | 32 | 2,659 | +23.288% |
| 2026-10-21 | 8.8000 | 11.5000 | 8.8000 | 10.9000 | +26.744% | 82 | 2,657 | -17.431% |
| 2026-10-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.521% | 2 | 2,657 | +4.651% |
| 2026-10-19 | 8.0500 | 8.1500 | 8.0500 | 8.1500 | +20.741% | 2,104 | 726 | +10.429% |
| 2026-10-16 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -34.339% | 2 | 726 | +33.333% |
| 2026-10-15 | 8.5700 | 10.2800 | 8.5200 | 10.2800 | +12.967% | 31 | 752 | -12.451% |
| 2026-10-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -38.926% | 37 | 760 | -1.099% |
| 2026-10-13 | 13.4000 | 14.9000 | 13.4000 | 14.9000 | -10.564% | 10 | 756 | -39.597% |
| 2026-10-12 | 16.2000 | 16.6600 | 16.2000 | 16.6600 | +0.665% | 6 | 756 | -45.978% |
| 2026-10-09 | 16.2000 | 16.5500 | 16.2000 | 16.5500 | -17.866% | 8 | 750 | -45.619% |
| 2026-10-07 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -23.819% | 2 | 750 | -55.335% |
| 2026-10-06 | 26.2900 | 26.4500 | 26.2900 | 26.4500 | +29.024% | 2 | 751 | -65.974% |
| 2026-10-05 | 21.2300 | 22.7300 | 20.5000 | 20.5000 | +24.242% | 30 | 732 | -56.098% |
| 2026-10-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +42.119% | 3 | 732 | -45.455% |
| 2026-10-01 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -32.500% | 4 | 732 | -22.481% |
| 2026-09-30 | 16.8000 | 17.7100 | 16.8000 | 17.2000 | +16.216% | 86 | 710 | -47.674% |
| 2026-09-29 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -31.163% | 150 | 584 | -39.189% |
| 2026-09-25 | 18.6000 | 21.9000 | 18.6000 | 21.5000 | +10.256% | 3 | 585 | -58.140% |
| 2026-09-24 | 18.5000 | 19.5000 | 18.5000 | 19.5000 | +3.945% | 2 | 585 | -53.846% |
| 2026-09-23 | 18.7100 | 18.7600 | 18.7100 | 18.7600 | -33.897% | 2 | 586 | -52.026% |
| 2026-09-22 | 28.0100 | 28.3800 | 28.0100 | 28.3800 | -4.861% | 2 | 586 | -68.288% |
| 2026-09-21 | 19.7500 | 29.9000 | 19.7500 | 29.8300 | +107.153% | 593 | 583 | -69.829% |
| 2026-09-16 | 14.7000 | 14.7000 | 14.4000 | 14.4000 | -18.644% | 2 | 583 | -37.500% |
| 2026-09-10 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -29.058% | 28 | 592 | -49.153% |
| 2026-09-08 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -7.968% | 30 | 622 | -63.928% |
| 2026-09-04 | 26.8000 | 27.1100 | 26.8000 | 27.1100 | -20.194% | 300 | 397 | -66.802% |
| 2026-09-03 | 33.9700 | 33.9700 | 33.9700 | 33.9700 | +41.365% | 1 | 397 | -73.506% |
| 2026-09-02 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -15.655% | 30 | 367 | -62.547% |
| 2026-08-31 | 28.5200 | 28.5200 | 28.4900 | 28.4900 | -21.945% | 4 | 367 | -68.410% |
| 2026-08-28 | 43.9000 | 43.9000 | 36.5000 | 36.5000 | +7.670% | 4 | 365 | -75.342% |
| 2026-08-26 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -5.624% | 1 | 364 | -73.451% |
| 2026-08-25 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | -16.852% | 1 | 364 | -74.944% |
| 2026-08-19 | 44.2000 | 44.2000 | 43.2000 | 43.2000 | +3.597% | 4 | 363 | -79.167% |
| 2026-08-18 | 43.3000 | 43.7000 | 41.7000 | 41.7000 | -23.766% | 4 | 359 | -78.417% |
| 2026-08-17 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | -11.916% | 2 | 359 | -83.547% |
| 2026-08-14 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | -3.526% | 2 | 359 | -85.507% |
| 2026-08-13 | 64.4000 | 64.4000 | 64.3700 | 64.3700 | +3.622% | 2 | 359 | -86.018% |
| 2026-08-10 | 62.1200 | 62.1200 | 62.1200 | 62.1200 | -5.377% | 1 | 359 | -85.512% |
| 2026-08-07 | 61.7300 | 65.6500 | 61.7300 | 65.6500 | +18.502% | 2 | 359 | -86.291% |
| 2026-08-06 | 55.5800 | 55.5800 | 55.4000 | 55.4000 | -14.506% | 4 | 361 | -83.755% |
| 2026-08-05 | 77.0000 | 77.0000 | 61.7000 | 64.8000 | +19.337% | 24 | 339 | -86.111% |
| 2026-08-04 | 56.1000 | 56.1000 | 54.3000 | 54.3000 | +42.520% | 8 | 332 | -83.425% |
| 2026-08-03 | 39.0000 | 39.0000 | 38.1000 | 38.1000 | +89.552% | 33 | 300 | -76.378% |
| 2026-07-31 | 22.3100 | 22.3100 | 20.1000 | 20.1000 | 0.000% | 3 | 302 | -55.224% |
| 2026-07-30 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -5.767% | 1 | 302 | -55.224% |
| 2026-07-28 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -33.344% | 2 | 300 | -57.806% |
| 2026-07-22 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -0.929% | 1 | 325 | -71.875% |
| 2026-07-21 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | +12.544% | 2 | 327 | -72.136% |
| 2026-07-20 | 28.9000 | 28.9000 | 28.7000 | 28.7000 | -12.232% | 141 | 191 | -68.641% |
| 2026-07-17 | 35.7000 | 35.7000 | 32.7000 | 32.7000 | -17.215% | 2 | 189 | -72.477% |
| 2026-07-16 | 39.3000 | 39.5000 | 39.3000 | 39.5000 | -7.710% | 14 | 179 | -77.215% |
| 2026-07-13 | 42.8000 | 42.8000 | 42.8000 | 42.8000 | +15.676% | 1 | 179 | -78.972% |
| 2026-07-08 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -6.801% | 1 | 179 | -75.676% |
| 2026-07-02 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -20.600% | 3 | 176 | -77.330% |
| 2026-07-01 | 51.5000 | 51.5000 | 50.0000 | 50.0000 | +40.449% | 5 | 171 | -82.000% |
| 2026-06-25 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -39.763% | 1 | 170 | -74.719% |
| 2026-06-18 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | -0.672% | 1 | 170 | -84.772% |
| 2026-06-12 | 57.1000 | 59.5000 | 57.1000 | 59.5000 | +51.399% | 2 | 169 | -84.874% |
| 2026-06-10 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | 0.000% | 19 | 150 | -77.099% |