SPX270115C08900000
SPX Jan 15 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
1.80USD+4.651%(+0.08)6Vol1,601OI
SPX270115C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.8000 | 2.0000 | 1.8000 | 1.8000 | +4.651% | 6 | 1,600 | 0.000% |
| 2026-10-26 | 1.5600 | 1.7500 | 1.5000 | 1.7200 | +27.407% | 388 | 2,001 | +4.651% |
| 2026-10-23 | 1.4000 | 1.5500 | 1.3500 | 1.3500 | -15.625% | 6 | 2,008 | +33.333% |
| 2026-10-22 | 1.7000 | 1.7000 | 1.5400 | 1.6000 | -30.736% | 504 | 1,728 | +12.500% |
| 2026-10-21 | 2.1000 | 2.5100 | 2.0500 | 2.3100 | +24.865% | 1,131 | 1,848 | -22.078% |
| 2026-10-20 | 2.1500 | 2.1500 | 1.8000 | 1.8500 | +5.714% | 110 | 1,759 | -2.703% |
| 2026-10-19 | 1.5000 | 1.8900 | 1.5000 | 1.7500 | +6.061% | 302 | 1,512 | +2.857% |
| 2026-10-16 | 2.0000 | 2.0000 | 1.6500 | 1.6500 | -21.429% | 3 | 1,509 | +9.091% |
| 2026-10-15 | 2.1200 | 2.1500 | 1.9500 | 2.1000 | +10.526% | 647 | 878 | -14.286% |
| 2026-10-14 | 1.9000 | 1.9500 | 1.9000 | 1.9000 | -42.424% | 95 | 973 | -5.263% |
| 2026-10-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.158% | 2 | 1,030 | -45.455% |
| 2026-10-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 26 | 1,030 | -52.632% |
| 2026-10-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 1 | 1,030 | -53.846% |
| 2026-10-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -21.603% | 4 | 1,030 | -60.000% |
| 2026-10-06 | 6.2000 | 6.3000 | 5.6000 | 5.7400 | +14.800% | 212 | 1,030 | -68.641% |
| 2026-10-05 | 5.8000 | 5.8000 | 5.0000 | 5.0000 | +25.000% | 4 | 1,029 | -64.000% |
| 2026-10-02 | 5.0000 | 5.4000 | 4.0000 | 4.0000 | +29.032% | 99 | 1,037 | -55.000% |
| 2026-10-01 | 3.7000 | 3.7000 | 3.1000 | 3.1000 | -31.111% | 3 | 1,039 | -41.935% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 16 | 1,039 | -60.000% |
| 2026-09-28 | 4.4000 | 4.4000 | 3.9000 | 4.3000 | -28.333% | 32 | 1,039 | -58.140% |
| 2026-09-25 | 5.2000 | 6.1000 | 4.7000 | 6.0000 | +17.647% | 98 | 1,114 | -70.000% |
| 2026-09-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 20 | 1,115 | -64.706% |
| 2026-09-23 | 5.5000 | 5.7000 | 5.0000 | 5.0000 | -29.379% | 31 | 1,137 | -64.000% |
| 2026-09-22 | 7.1900 | 7.3000 | 7.0800 | 7.0800 | -16.706% | 29 | 1,162 | -74.576% |
| 2026-09-21 | 5.4500 | 8.5500 | 5.4500 | 8.5000 | +112.500% | 155 | 1,151 | -78.824% |
| 2026-09-18 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 75 | 1,168 | -55.000% |
| 2026-09-17 | 4.1000 | 4.1500 | 4.0500 | 4.1000 | +38.983% | 4 | 1,168 | -56.098% |
| 2026-09-16 | 3.8000 | 3.8000 | 2.9500 | 2.9500 | -34.152% | 14 | 1,182 | -38.983% |
| 2026-09-14 | 4.0500 | 4.4800 | 4.0500 | 4.4800 | -11.287% | 4 | 1,184 | -59.821% |
| 2026-09-11 | 5.1000 | 5.6000 | 5.0000 | 5.0500 | +12.222% | 66 | 1,248 | -64.356% |
| 2026-09-10 | 4.9000 | 5.0000 | 4.5000 | 4.5000 | -23.729% | 189 | 1,229 | -60.000% |
| 2026-09-09 | 5.9000 | 5.9000 | 5.8500 | 5.9000 | -7.813% | 83 | 1,352 | -69.492% |
| 2026-09-08 | 7.0500 | 7.0500 | 6.4000 | 6.4000 | -14.780% | 7 | 1,358 | -71.875% |
| 2026-09-04 | 8.6500 | 8.6500 | 7.2000 | 7.5100 | -21.361% | 33 | 1,391 | -76.032% |
| 2026-09-03 | 8.0000 | 9.5500 | 7.4900 | 9.5500 | +51.587% | 202 | 1,399 | -81.152% |
| 2026-09-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +14.545% | 2 | 1,397 | -71.429% |
| 2026-09-01 | 5.5000 | 6.2000 | 5.5000 | 5.5000 | -45.000% | 81 | 1,381 | -67.273% |
| 2026-08-28 | 11.2000 | 11.2000 | 10.0000 | 10.0000 | -7.407% | 45 | 1,401 | -82.000% |
| 2026-08-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +18.681% | 20 | 1,401 | -83.333% |
| 2026-08-26 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 1 | 1,402 | -80.220% |
| 2026-08-24 | 8.7000 | 9.3000 | 8.7000 | 9.3000 | -9.709% | 40 | 1,412 | -80.645% |
| 2026-08-21 | 10.4500 | 10.5500 | 10.3000 | 10.3000 | +7.628% | 44 | 1,430 | -82.524% |
| 2026-08-20 | 10.9000 | 10.9000 | 9.3900 | 9.5700 | -23.440% | 84 | 1,435 | -81.191% |
| 2026-08-18 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | -26.036% | 102 | 1,362 | -85.600% |
| 2026-08-17 | 19.8500 | 19.8500 | 16.9000 | 16.9000 | -19.100% | 131 | 1,301 | -89.349% |
| 2026-08-14 | 22.7100 | 22.7100 | 20.8900 | 20.8900 | -12.958% | 112 | 1,191 | -91.383% |
| 2026-08-13 | 21.4600 | 27.2700 | 21.4600 | 24.0000 | +33.333% | 262 | 1,014 | -92.500% |
| 2026-08-12 | 20.0700 | 20.0700 | 18.0000 | 18.0000 | -3.226% | 136 | 898 | -90.000% |
| 2026-08-11 | 19.4000 | 19.4000 | 18.6000 | 18.6000 | -16.592% | 4 | 896 | -90.323% |
| 2026-08-10 | 24.4000 | 24.4000 | 22.3000 | 22.3000 | -10.262% | 43 | 854 | -91.928% |
| 2026-08-07 | 24.0100 | 24.8500 | 24.0100 | 24.8500 | +36.164% | 4 | 854 | -92.757% |
| 2026-08-06 | 23.0000 | 23.1000 | 17.8000 | 18.2500 | -27.000% | 296 | 1,026 | -90.137% |
| 2026-08-05 | 35.0600 | 35.0600 | 23.1000 | 25.0000 | -12.892% | 594 | 1,011 | -92.800% |
| 2026-08-04 | 16.6000 | 28.7000 | 16.6000 | 28.7000 | +121.109% | 639 | 1,045 | -93.728% |
| 2026-08-03 | 8.9800 | 13.0200 | 8.9800 | 12.9800 | +106.032% | 184 | 947 | -86.133% |
| 2026-07-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +22.330% | 8 | 947 | -71.429% |
| 2026-07-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.036% | 1 | 947 | -65.049% |
| 2026-07-29 | 5.0000 | 5.6000 | 5.0000 | 5.6000 | -15.023% | 40 | 980 | -67.857% |
| 2026-07-28 | 5.9000 | 6.5900 | 5.9000 | 6.5900 | +2.969% | 44 | 978 | -72.686% |
| 2026-07-27 | 7.8000 | 7.8000 | 6.4000 | 6.4000 | -1.538% | 159 | 1,135 | -71.875% |
| 2026-07-24 | 6.9000 | 8.0000 | 6.5000 | 6.5000 | -12.162% | 98 | 1,221 | -72.308% |
| 2026-07-23 | 7.4000 | 7.5000 | 7.4000 | 7.4000 | -28.846% | 3 | 1,220 | -75.676% |
| 2026-07-22 | 10.7500 | 10.7500 | 10.4000 | 10.4000 | -1.141% | 79 | 1,279 | -82.692% |
| 2026-07-21 | 10.1900 | 11.2300 | 10.1900 | 10.5200 | +11.915% | 45 | 1,279 | -82.890% |
| 2026-07-20 | 10.4800 | 10.5500 | 9.4000 | 9.4000 | -11.321% | 479 | 983 | -80.851% |
| 2026-07-17 | 11.2500 | 11.8000 | 10.6000 | 10.6000 | -15.873% | 10 | 988 | -83.019% |
| 2026-07-16 | 14.6000 | 14.6000 | 12.6000 | 12.6000 | -19.231% | 178 | 861 | -85.714% |
| 2026-07-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.645% | 134 | 807 | -88.462% |
| 2026-07-14 | 15.1400 | 15.8000 | 15.1300 | 15.5000 | +4.942% | 248 | 749 | -88.387% |
| 2026-07-13 | 15.3000 | 15.3000 | 14.7700 | 14.7700 | -23.866% | 199 | 613 | -87.813% |
| 2026-07-10 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | +26.797% | 35 | 578 | -90.722% |
| 2026-07-09 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +9.286% | 1 | 579 | -88.235% |
| 2026-07-08 | 13.7800 | 14.0000 | 13.1700 | 14.0000 | -12.500% | 273 | 500 | -87.143% |
| 2026-07-07 | 16.9600 | 16.9600 | 16.0000 | 16.0000 | -15.344% | 78 | 474 | -88.750% |
| 2026-07-06 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +26.000% | 1 | 475 | -90.476% |
| 2026-07-02 | 15.1000 | 15.1000 | 15.0000 | 15.0000 | -18.567% | 53 | 475 | -88.000% |
| 2026-07-01 | 19.1000 | 19.1000 | 18.4200 | 18.4200 | -2.021% | 5 | 472 | -90.228% |
| 2026-06-30 | 16.2000 | 18.8000 | 16.1400 | 18.8000 | +16.770% | 7 | 470 | -90.426% |
| 2026-06-29 | 13.7400 | 16.1000 | 13.7400 | 16.1000 | +26.772% | 43 | 429 | -88.820% |
| 2026-06-25 | 15.6100 | 15.6100 | 12.7000 | 12.7000 | -19.620% | 7 | 431 | -85.827% |
| 2026-06-23 | 15.6900 | 16.4500 | 15.6900 | 15.8000 | -36.800% | 4 | 431 | -88.608% |
| 2026-06-18 | 25.2700 | 25.4000 | 23.9000 | 25.0000 | +25.439% | 16 | 426 | -92.800% |
| 2026-06-17 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -27.210% | 1 | 425 | -90.968% |
| 2026-06-16 | 30.0000 | 30.0000 | 27.3800 | 27.3800 | -13.079% | 2 | 427 | -93.426% |
| 2026-06-15 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +38.158% | 20 | 440 | -94.286% |
| 2026-06-12 | 23.1000 | 23.1000 | 22.8000 | 22.8000 | +7.042% | 2 | 440 | -92.105% |
| 2026-06-11 | 20.7000 | 21.5000 | 20.7000 | 21.3000 | +8.840% | 27 | 415 | -91.549% |
| 2026-06-09 | 16.0000 | 19.5700 | 16.0000 | 19.5700 | -17.076% | 6 | 410 | -90.802% |
| 2026-06-08 | 25.5000 | 25.5000 | 23.6000 | 23.6000 | -26.935% | 21 | 404 | -92.373% |
| 2026-06-05 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -16.753% | 1 | 404 | -94.427% |
| 2026-06-03 | 40.8000 | 40.8000 | 38.8000 | 38.8000 | -14.819% | 4 | 401 | -95.361% |
| 2026-06-02 | 45.5500 | 45.5500 | 45.5500 | 45.5500 | -0.110% | 1 | 401 | -96.048% |
| 2026-06-01 | 41.3000 | 45.6000 | 41.3000 | 45.6000 | -0.110% | 5 | 401 | -96.053% |
| 2026-05-29 | 44.7000 | 45.6500 | 44.7000 | 45.6500 | +10.000% | 3 | 401 | -96.057% |
| 2026-05-28 | 37.2000 | 41.5000 | 37.2000 | 41.5000 | +6.959% | 3 | 401 | -95.663% |
| 2026-05-27 | 39.4100 | 39.4100 | 38.3000 | 38.8000 | -3.000% | 32 | 373 | -95.361% |
| 2026-05-26 | 40.7600 | 40.7600 | 40.0000 | 40.0000 | +12.676% | 3 | 372 | -95.500% |
| 2026-05-22 | 36.5000 | 37.6000 | 35.5000 | 35.5000 | +14.516% | 34 | 339 | -94.930% |
| 2026-05-21 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +0.977% | 1 | 340 | -94.194% |
| 2026-05-20 | 30.9000 | 31.0000 | 30.6000 | 30.7000 | +19.455% | 4 | 344 | -94.137% |
| 2026-05-19 | 26.5000 | 26.5000 | 25.7000 | 25.7000 | -2.652% | 4 | 340 | -92.996% |
| 2026-05-18 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -28.649% | 3 | 339 | -93.182% |
| 2026-05-15 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -15.718% | 1 | 339 | -95.135% |
| 2026-05-14 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | +11.139% | 1 | 338 | -95.900% |
| 2026-05-13 | 31.5300 | 39.5000 | 31.5300 | 39.5000 | +38.596% | 13 | 330 | -95.443% |
| 2026-05-12 | 28.3000 | 28.5000 | 28.1000 | 28.5000 | -12.281% | 6 | 324 | -93.684% |
| 2026-05-11 | 32.4900 | 32.4900 | 32.4900 | 32.4900 | +7.440% | 1 | 325 | -94.460% |
| 2026-05-08 | 29.4000 | 31.6000 | 29.1000 | 30.2400 | +27.595% | 60 | 311 | -94.048% |
| 2026-05-07 | 26.0800 | 26.0800 | 23.7000 | 23.7000 | -0.546% | 9 | 318 | -92.405% |
| 2026-05-06 | 23.8600 | 23.9200 | 23.8300 | 23.8300 | +81.079% | 49 | 289 | -92.446% |
| 2026-04-30 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +12.479% | 10 | 289 | -86.322% |
| 2026-04-29 | 11.8000 | 11.8000 | 11.6000 | 11.7000 | -12.687% | 9 | 289 | -84.615% |
| 2026-04-17 | 13.8100 | 13.8100 | 13.4000 | 13.4000 | +109.703% | 2 | 289 | -86.567% |
| 2026-04-14 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +23.121% | 10 | 288 | -71.831% |
| 2026-04-10 | 5.2000 | 5.2000 | 5.1500 | 5.1900 | +10.897% | 3 | 288 | -65.318% |
| 2026-04-08 | 4.0100 | 4.6900 | 4.0100 | 4.6800 | +24.138% | 11 | 287 | -61.538% |
| 2026-04-06 | 3.7800 | 3.7800 | 3.7600 | 3.7700 | -0.528% | 74 | 286 | -52.255% |
| 2026-03-31 | 3.7900 | 3.8000 | 3.7900 | 3.7900 | -22.177% | 4 | 272 | -52.507% |
| 2026-03-20 | 4.9000 | 4.9000 | 4.7000 | 4.8700 | -2.794% | 68 | 270 | -63.039% |
| 2026-03-19 | 5.2000 | 5.2000 | 5.0100 | 5.0100 | -5.472% | 62 | 247 | -64.072% |
| 2026-03-18 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | -9.864% | 2 | 247 | -66.038% |
| 2026-03-17 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -4.390% | 2 | 248 | -69.388% |
| 2026-03-16 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.318% | 1 | 249 | -70.732% |
| 2026-03-13 | 6.0800 | 6.0900 | 6.0700 | 6.0700 | -7.044% | 8 | 250 | -70.346% |
| 2026-03-12 | 6.5500 | 6.5500 | 6.5300 | 6.5300 | -3.971% | 4 | 246 | -72.435% |
| 2026-03-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +9.149% | 1 | 244 | -73.529% |
| 2026-03-09 | 6.2800 | 6.2800 | 6.2300 | 6.2300 | -30.313% | 2 | 245 | -71.108% |
| 2026-03-02 | 8.9700 | 8.9700 | 8.9400 | 8.9400 | -0.667% | 4 | 244 | -79.866% |
| 2026-02-27 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | -1.099% | 2 | 244 | -80.000% |
| 2026-02-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.520% | 25 | 244 | -80.220% |
| 2026-02-18 | 9.8200 | 9.8400 | 9.8200 | 9.8400 | -32.138% | 4 | 219 | -81.707% |
| 2026-01-30 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +24.144% | 1 | 218 | -87.586% |
| 2026-01-20 | 12.5000 | 12.5000 | 11.6800 | 11.6800 | -23.410% | 5 | 217 | -84.589% |
| 2026-01-16 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -5.748% | 4 | 216 | -88.197% |
| 2026-01-14 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -4.260% | 4 | 216 | -88.875% |
| 2026-01-13 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -8.944% | 1 | 215 | -89.349% |
| 2026-01-07 | 18.5600 | 18.5600 | 18.5600 | 18.5600 | +1.978% | 1 | 215 | -90.302% |
| 2026-01-06 | 17.2000 | 18.2000 | 17.2000 | 18.2000 | +17.117% | 2 | 214 | -90.110% |
| 2025-12-23 | 14.5900 | 15.5400 | 14.4700 | 15.5400 | +20.465% | 12 | 214 | -88.417% |
| 2025-12-19 | 13.1000 | 13.2000 | 12.9000 | 12.9000 | -3.008% | 129 | 214 | -86.047% |
| 2025-12-18 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.921% | 79 | 106 | -86.466% |
| 2025-12-16 | 15.6100 | 15.6100 | 15.1000 | 15.1000 | -14.882% | 22 | 27 | -88.079% |
| 2025-12-12 | 17.7800 | 17.8700 | 17.7300 | 17.7400 | 0.000% | 12 | 6 | -89.853% |