SPX270115C08700000
SPX Jan 15 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
6.55USD+55.582%(+2.34)511Vol5,831OI
SPX270115C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.2000 | 6.5500 | 4.2000 | 6.5500 | +55.582% | 511 | 5,981 | 0.000% |
| 2026-10-27 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | +25.298% | 42 | 6,011 | +55.582% |
| 2026-10-26 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +23.529% | 32 | 5,997 | +94.940% |
| 2026-10-23 | 2.9800 | 3.3500 | 2.7200 | 2.7200 | -21.159% | 22 | 6,156 | +140.809% |
| 2026-10-22 | 3.2200 | 3.4500 | 3.1700 | 3.4500 | -36.111% | 9 | 6,158 | +89.855% |
| 2026-10-21 | 5.7000 | 5.7000 | 5.2000 | 5.4000 | +38.462% | 120 | 6,138 | +21.296% |
| 2026-10-20 | 3.5200 | 4.9000 | 3.5200 | 3.9000 | +4.278% | 9 | 6,131 | +67.949% |
| 2026-10-19 | 3.5000 | 4.1400 | 3.5000 | 3.7400 | +17.981% | 9 | 7,331 | +75.134% |
| 2026-10-16 | 4.2000 | 4.2000 | 3.1700 | 3.1700 | -34.639% | 1,834 | 6,434 | +106.625% |
| 2026-10-15 | 4.7000 | 4.8500 | 4.4700 | 4.8500 | +15.476% | 3 | 6,534 | +35.052% |
| 2026-10-14 | 4.7000 | 4.7000 | 3.8000 | 4.2000 | -35.385% | 2,031 | 9,227 | +55.952% |
| 2026-10-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 2 | 9,225 | +0.769% |
| 2026-10-12 | 7.9000 | 7.9000 | 7.3000 | 7.3000 | -22.340% | 18 | 9,224 | -10.274% |
| 2026-10-09 | 8.6000 | 9.4000 | 8.6000 | 9.4000 | +30.014% | 3 | 9,224 | -30.319% |
| 2026-10-08 | 8.9000 | 8.9000 | 7.2100 | 7.2300 | -44.809% | 42 | 9,224 | -9.405% |
| 2026-10-06 | 13.2900 | 14.6000 | 13.1000 | 13.1000 | +17.069% | 3,918 | 5,824 | -50.000% |
| 2026-10-05 | 9.4500 | 11.1900 | 9.4500 | 11.1900 | +23.374% | 4,247 | 1,974 | -41.466% |
| 2026-10-02 | 9.7700 | 11.0900 | 9.0700 | 9.0700 | +45.120% | 24 | 1,965 | -27.784% |
| 2026-10-01 | 6.4500 | 6.6400 | 6.2500 | 6.2500 | -36.224% | 52 | 2,001 | +4.800% |
| 2026-09-30 | 8.3200 | 9.8000 | 8.3200 | 9.8000 | +26.126% | 10 | 2,000 | -33.163% |
| 2026-09-29 | 8.2900 | 8.2900 | 7.0000 | 7.7700 | -7.057% | 14 | 2,006 | -15.701% |
| 2026-09-28 | 8.2000 | 9.2000 | 8.2000 | 8.3600 | -30.909% | 12 | 2,014 | -21.651% |
| 2026-09-25 | 11.7000 | 12.1000 | 11.7000 | 12.1000 | +20.040% | 6 | 2,012 | -45.868% |
| 2026-09-24 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -12.348% | 4 | 2,014 | -35.020% |
| 2026-09-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -24.292% | 4 | 2,018 | -43.043% |
| 2026-09-22 | 14.5100 | 15.1900 | 14.5100 | 15.1900 | -11.686% | 8 | 2,022 | -56.880% |
| 2026-09-21 | 16.0000 | 17.2000 | 16.0000 | 17.2000 | +121.935% | 38 | 1,996 | -61.919% |
| 2026-09-18 | 9.0000 | 9.0000 | 7.7500 | 7.7500 | -8.824% | 11 | 2,007 | -15.484% |
| 2026-09-17 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | +36.656% | 21 | 2,008 | -22.941% |
| 2026-09-16 | 8.2100 | 8.8000 | 6.2200 | 6.2200 | -14.795% | 52 | 2,059 | +5.305% |
| 2026-09-15 | 7.8000 | 7.8000 | 7.3000 | 7.3000 | -14.118% | 4 | 2,060 | -10.274% |
| 2026-09-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.602% | 4 | 2,060 | -22.941% |
| 2026-09-10 | 10.2800 | 10.2800 | 9.3000 | 9.3000 | -22.629% | 10 | 2,060 | -29.570% |
| 2026-09-09 | 12.2000 | 12.2000 | 12.0200 | 12.0200 | -15.531% | 46 | 2,106 | -45.507% |
| 2026-09-08 | 14.2000 | 14.4400 | 14.2000 | 14.2300 | -10.221% | 117 | 2,131 | -53.970% |
| 2026-09-04 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -18.299% | 2 | 2,131 | -58.675% |
| 2026-09-03 | 16.6000 | 20.2000 | 16.6000 | 19.4000 | +66.524% | 13 | 2,137 | -66.237% |
| 2026-09-01 | 12.8200 | 12.8200 | 10.9000 | 11.6500 | -24.498% | 11 | 2,116 | -43.777% |
| 2026-08-31 | 15.5000 | 15.5000 | 15.2000 | 15.4300 | -20.872% | 14 | 2,112 | -57.550% |
| 2026-08-28 | 26.1200 | 26.1200 | 19.5000 | 19.5000 | -12.752% | 17 | 2,104 | -66.410% |
| 2026-08-27 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +24.860% | 25 | 2,079 | -70.694% |
| 2026-08-24 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -16.120% | 4 | 2,075 | -63.408% |
| 2026-08-21 | 20.4000 | 21.3400 | 20.4000 | 21.3400 | +3.092% | 20 | 2,083 | -69.306% |
| 2026-08-20 | 22.2500 | 22.2500 | 20.7000 | 20.7000 | -31.570% | 16 | 2,080 | -68.357% |
| 2026-08-19 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +19.471% | 2 | 2,080 | -78.347% |
| 2026-08-18 | 26.4000 | 26.4000 | 25.3200 | 25.3200 | -23.827% | 15 | 2,070 | -74.131% |
| 2026-08-17 | 38.0000 | 38.0000 | 33.2400 | 33.2400 | -15.226% | 22 | 2,073 | -80.295% |
| 2026-08-14 | 45.1800 | 45.2800 | 39.2100 | 39.2100 | -5.654% | 8 | 2,073 | -83.295% |
| 2026-08-13 | 38.5000 | 47.9000 | 38.5000 | 41.5600 | +18.743% | 15 | 2,069 | -84.240% |
| 2026-08-12 | 36.7000 | 36.7000 | 35.0000 | 35.0000 | -13.345% | 5 | 2,067 | -81.286% |
| 2026-08-10 | 40.7000 | 41.1000 | 40.3900 | 40.3900 | -4.402% | 5 | 2,070 | -83.783% |
| 2026-08-07 | 38.7200 | 44.0800 | 38.1000 | 42.2500 | +18.680% | 11 | 2,065 | -84.497% |
| 2026-08-06 | 41.8000 | 41.9000 | 34.9100 | 35.6000 | -17.016% | 90 | 2,037 | -81.601% |
| 2026-08-05 | 60.9000 | 60.9000 | 41.9000 | 42.9000 | -13.333% | 96 | 2,036 | -84.732% |
| 2026-08-04 | 35.2000 | 50.7000 | 35.2000 | 49.5000 | +99.597% | 172 | 2,033 | -86.768% |
| 2026-08-03 | 20.2000 | 24.8000 | 20.2000 | 24.8000 | +77.143% | 105 | 2,105 | -73.589% |
| 2026-07-31 | 14.4100 | 14.8000 | 13.1000 | 14.0000 | +27.854% | 244 | 2,150 | -53.214% |
| 2026-07-30 | 10.9000 | 10.9500 | 10.9000 | 10.9500 | +25.862% | 12 | 2,142 | -40.183% |
| 2026-07-29 | 10.1800 | 10.3500 | 8.7000 | 8.7000 | -30.008% | 37 | 2,165 | -24.713% |
| 2026-07-28 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -2.891% | 1 | 2,165 | -47.305% |
| 2026-07-24 | 13.9000 | 13.9000 | 12.8000 | 12.8000 | -7.314% | 9 | 2,156 | -48.828% |
| 2026-07-23 | 14.0100 | 14.0300 | 13.8000 | 13.8100 | -34.643% | 10 | 2,154 | -52.571% |
| 2026-07-22 | 19.1900 | 21.1300 | 19.1900 | 21.1300 | +11.211% | 3 | 2,154 | -69.001% |
| 2026-07-21 | 18.9000 | 19.0000 | 18.9000 | 19.0000 | -5.000% | 6 | 2,154 | -65.526% |
| 2026-07-17 | 22.8600 | 22.8600 | 19.5000 | 20.0000 | -27.007% | 74 | 2,095 | -67.250% |
| 2026-07-16 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -7.119% | 2 | 2,097 | -76.095% |
| 2026-07-15 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -13.743% | 2 | 2,095 | -77.797% |
| 2026-07-10 | 31.5100 | 34.2000 | 31.5100 | 34.2000 | +35.714% | 38 | 2,067 | -80.848% |
| 2026-07-08 | 25.6500 | 25.6500 | 25.1000 | 25.2000 | -16.556% | 17 | 2,067 | -74.008% |
| 2026-07-07 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -9.309% | 2 | 2,067 | -78.311% |
| 2026-07-06 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +21.711% | 3 | 2,070 | -80.330% |
| 2026-07-02 | 34.9500 | 34.9500 | 27.3500 | 27.3600 | -20.000% | 10 | 2,070 | -76.060% |
| 2026-07-01 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +6.875% | 1 | 2,070 | -80.848% |
| 2026-06-30 | 32.3000 | 32.3000 | 32.0000 | 32.0000 | +39.738% | 10 | 2,066 | -79.531% |
| 2026-06-26 | 21.1900 | 22.9000 | 21.1900 | 22.9000 | -8.400% | 14 | 2,066 | -71.397% |
| 2026-06-25 | 22.7000 | 25.0000 | 22.7000 | 25.0000 | +7.342% | 13 | 2,067 | -73.800% |
| 2026-06-24 | 26.1900 | 26.1900 | 23.2900 | 23.2900 | -14.689% | 2 | 2,066 | -71.876% |
| 2026-06-23 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -27.200% | 1 | 2,053 | -76.007% |
| 2026-06-22 | 37.1500 | 37.5000 | 36.8100 | 37.5000 | -10.394% | 21 | 2,053 | -82.533% |
| 2026-06-18 | 40.9000 | 42.7800 | 40.9000 | 41.8500 | +22.368% | 99 | 2,124 | -84.349% |
| 2026-06-17 | 43.5900 | 43.5900 | 34.2000 | 34.2000 | -41.136% | 3 | 2,125 | -80.848% |
| 2026-06-15 | 53.0000 | 58.1000 | 52.6000 | 58.1000 | +49.742% | 19 | 2,109 | -88.726% |
| 2026-06-12 | 40.1000 | 40.2000 | 38.8000 | 38.8000 | +33.793% | 30 | 2,089 | -83.119% |
| 2026-06-11 | 29.6500 | 29.6500 | 29.0000 | 29.0000 | -11.504% | 207 | 2,155 | -77.414% |
| 2026-06-10 | 32.7700 | 32.7700 | 32.7700 | 32.7700 | -15.758% | 6 | 2,161 | -80.012% |
| 2026-06-08 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -23.949% | 61 | 2,150 | -83.162% |
| 2026-06-05 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | -23.974% | 1 | 2,151 | -87.195% |
| 2026-06-04 | 67.2800 | 67.2800 | 67.2800 | 67.2800 | +3.032% | 1 | 2,150 | -90.265% |
| 2026-05-29 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | -5.362% | 2 | 1,555 | -89.969% |
| 2026-05-28 | 63.7100 | 69.0000 | 63.7100 | 69.0000 | +14.050% | 157 | 1,623 | -90.507% |
| 2026-05-27 | 59.8000 | 60.5000 | 59.8000 | 60.5000 | -0.982% | 18 | 1,622 | -89.174% |
| 2026-05-26 | 61.1000 | 61.1000 | 61.1000 | 61.1000 | +6.261% | 5 | 1,627 | -89.280% |
| 2026-05-22 | 58.2000 | 58.8000 | 54.8000 | 57.5000 | +19.792% | 120 | 1,693 | -88.609% |
| 2026-05-21 | 42.7500 | 48.5000 | 42.7500 | 48.0000 | -0.498% | 22 | 1,691 | -86.354% |
| 2026-05-20 | 38.9000 | 48.3000 | 38.9000 | 48.2400 | +25.953% | 40 | 1,695 | -86.422% |
| 2026-05-19 | 37.8000 | 43.8000 | 37.8000 | 38.3000 | -11.137% | 14 | 1,701 | -82.898% |
| 2026-05-18 | 51.2400 | 51.2400 | 42.8000 | 43.1000 | -13.972% | 127 | 1,741 | -84.803% |
| 2026-05-15 | 56.0000 | 59.6000 | 50.1000 | 50.1000 | -27.444% | 11 | 1,740 | -86.926% |
| 2026-05-14 | 69.0100 | 69.0500 | 69.0100 | 69.0500 | +11.138% | 18 | 1,740 | -90.514% |
| 2026-05-13 | 48.0000 | 62.1300 | 48.0000 | 62.1300 | +37.456% | 232 | 1,672 | -89.458% |
| 2026-05-12 | 49.5300 | 50.0000 | 43.4000 | 45.2000 | -14.313% | 52 | 1,665 | -85.509% |
| 2026-05-11 | 51.7000 | 54.7200 | 51.7000 | 52.7500 | +7.215% | 30 | 1,637 | -87.583% |
| 2026-05-08 | 45.1000 | 49.4000 | 45.1000 | 49.2000 | +17.619% | 427 | 1,270 | -86.687% |
| 2026-05-07 | 41.8300 | 41.8300 | 41.8300 | 41.8300 | +10.369% | 160 | 1,230 | -84.341% |
| 2026-05-06 | 37.3000 | 37.9000 | 37.2000 | 37.9000 | +34.254% | 80 | 1,230 | -82.718% |
| 2026-05-05 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | +12.470% | 2 | 1,232 | -76.798% |
| 2026-05-04 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +3.080% | 1 | 1,231 | -73.904% |
| 2026-04-30 | 21.4000 | 24.3500 | 21.4000 | 24.3500 | +22.362% | 12 | 1,231 | -73.101% |
| 2026-04-29 | 18.8000 | 19.9000 | 18.6000 | 19.9000 | -16.736% | 9 | 1,240 | -67.085% |
| 2026-04-27 | 23.6400 | 23.9000 | 23.6400 | 23.9000 | +19.560% | 11 | 1,161 | -72.594% |
| 2026-04-22 | 18.6000 | 19.9900 | 18.6000 | 19.9900 | +5.211% | 68 | 853 | -67.234% |
| 2026-04-21 | 21.4000 | 21.4000 | 19.0000 | 19.0000 | -5.047% | 105 | 850 | -65.526% |
| 2026-04-20 | 20.9800 | 20.9800 | 20.0100 | 20.0100 | -2.295% | 113 | 750 | -67.266% |
| 2026-04-17 | 19.7500 | 21.9000 | 19.6800 | 20.4800 | +32.129% | 163 | 651 | -68.018% |
| 2026-04-16 | 15.1500 | 15.5000 | 15.1500 | 15.5000 | +6.164% | 62 | 597 | -57.742% |
| 2026-04-15 | 13.9900 | 14.8500 | 13.7600 | 14.6000 | +75.904% | 127 | 537 | -55.137% |
| 2026-04-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +13.079% | 2 | 418 | -21.084% |
| 2026-04-09 | 6.8600 | 7.3500 | 6.8600 | 7.3400 | +2.801% | 8 | 416 | -10.763% |
| 2026-04-08 | 6.9400 | 7.1400 | 6.9000 | 7.1400 | +25.263% | 122 | 413 | -8.263% |
| 2026-04-02 | 6.0000 | 6.1000 | 5.7000 | 5.7000 | -3.390% | 70 | 452 | +14.912% |
| 2026-03-31 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +29.103% | 50 | 452 | +11.017% |
| 2026-03-30 | 4.8000 | 4.8000 | 4.5600 | 4.5700 | -2.766% | 92 | 452 | +43.326% |
| 2026-03-27 | 5.3000 | 5.3000 | 4.7000 | 4.7000 | -36.572% | 91 | 496 | +39.362% |
| 2026-03-24 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -3.010% | 2 | 527 | -11.606% |
| 2026-03-19 | 8.1000 | 8.1000 | 7.4500 | 7.6400 | -12.083% | 11 | 527 | -14.267% |
| 2026-03-18 | 8.6400 | 8.6900 | 8.6400 | 8.6900 | -6.559% | 2 | 531 | -24.626% |
| 2026-03-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -0.322% | 2 | 531 | -29.570% |
| 2026-03-13 | 9.0600 | 9.4900 | 9.0000 | 9.3300 | -5.853% | 267 | 530 | -29.796% |
| 2026-03-12 | 9.9000 | 9.9100 | 9.9000 | 9.9100 | -11.041% | 2 | 419 | -33.905% |
| 2026-03-10 | 10.5500 | 11.1500 | 10.4900 | 11.1400 | +22.418% | 45 | 418 | -41.203% |
| 2026-03-09 | 9.2100 | 9.2100 | 9.1000 | 9.1000 | -18.386% | 2 | 398 | -28.022% |
| 2026-03-06 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | -20.186% | 2 | 398 | -41.256% |
| 2026-03-02 | 14.0000 | 14.0000 | 13.9700 | 13.9700 | -12.138% | 32 | 397 | -53.114% |
| 2026-02-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +11.034% | 102 | 181 | -58.805% |
| 2026-02-19 | 14.6400 | 14.7400 | 14.3200 | 14.3200 | -13.631% | 52 | 90 | -54.260% |
| 2026-02-13 | 16.5900 | 16.5900 | 16.5800 | 16.5800 | -26.311% | 4 | 74 | -60.495% |
| 2026-02-09 | 21.6400 | 22.5000 | 21.6400 | 22.5000 | +4.167% | 2 | 74 | -70.889% |
| 2026-01-22 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +19.205% | 10 | 73 | -69.676% |
| 2026-01-20 | 19.3200 | 19.3200 | 18.1200 | 18.1200 | -30.892% | 5 | 73 | -63.852% |
| 2026-01-15 | 26.2900 | 26.2900 | 26.1800 | 26.2200 | -5.582% | 8 | 69 | -75.019% |
| 2026-01-07 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | +5.871% | 1 | 67 | -76.413% |
| 2025-12-24 | 26.2300 | 26.2300 | 26.2300 | 26.2300 | +11.617% | 48 | 19 | -75.029% |
| 2025-12-23 | 23.0000 | 23.5000 | 23.0000 | 23.5000 | +20.513% | 6 | 19 | -72.128% |
| 2025-12-19 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -9.302% | 18 | 19 | -66.410% |
| 2025-12-16 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 0.000% | 1 | 1 | -69.535% |