SPX270115C09200000
SPX Jan 15 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
0.70USD-17.647%(-0.15)13Vol1,987OI
SPX270115C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8000 | 0.9000 | 0.7000 | 0.7000 | -17.647% | 13 | 1,978 | 0.000% |
| 2026-10-27 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | +21.429% | 18 | 1,972 | -17.647% |
| 2026-10-26 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | -6.667% | 3 | 1,969 | 0.000% |
| 2026-10-23 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | +15.385% | 2 | 1,967 | -6.667% |
| 2026-10-22 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -35.000% | 20 | 1,951 | +7.692% |
| 2026-10-21 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +25.000% | 3 | 1,948 | -30.000% |
| 2026-10-20 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | +11.111% | 6 | 1,944 | -12.500% |
| 2026-10-19 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -10.000% | 5 | 1,945 | -2.778% |
| 2026-10-16 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -13.043% | 2 | 1,944 | -12.500% |
| 2026-10-15 | 0.7000 | 0.9500 | 0.7000 | 0.9200 | +22.667% | 12 | 1,939 | -23.913% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -31.818% | 2 | 1,937 | -6.667% |
| 2026-10-13 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | -15.385% | 3 | 1,936 | -36.364% |
| 2026-10-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 1,935 | -46.154% |
| 2026-10-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -22.581% | 10 | 1,935 | -41.667% |
| 2026-10-07 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | -42.593% | 11 | 1,924 | -54.839% |
| 2026-10-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +20.000% | 1 | 1,923 | -74.074% |
| 2026-10-05 | 1.8000 | 2.2500 | 1.8000 | 2.2500 | +45.161% | 3 | 1,921 | -68.889% |
| 2026-10-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -18.421% | 1 | 1,921 | -54.839% |
| 2026-09-30 | 1.7000 | 1.9000 | 1.7000 | 1.9000 | +22.581% | 3 | 1,921 | -63.158% |
| 2026-09-29 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -18.421% | 2 | 1,919 | -54.839% |
| 2026-09-28 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -17.391% | 21 | 1,938 | -63.158% |
| 2026-09-25 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | +4.545% | 41 | 1,976 | -69.565% |
| 2026-09-24 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 0.000% | 3 | 1,976 | -68.182% |
| 2026-09-23 | 2.5000 | 2.5000 | 2.1000 | 2.2000 | -29.936% | 72 | 1,946 | -68.182% |
| 2026-09-22 | 3.6000 | 3.6200 | 3.1400 | 3.1400 | -7.647% | 1,452 | 3,107 | -77.707% |
| 2026-09-21 | 3.0100 | 3.4500 | 3.0100 | 3.4000 | +134.483% | 2,455 | 1,111 | -79.412% |
| 2026-09-16 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -9.375% | 2 | 1,110 | -51.724% |
| 2026-09-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -45.763% | 2 | 1,110 | -56.250% |
| 2026-09-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +37.209% | 4 | 973 | -76.271% |
| 2026-09-01 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -41.734% | 2 | 974 | -67.442% |
| 2026-08-28 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | -22.152% | 4 | 976 | -81.030% |
| 2026-08-19 | 5.1000 | 5.3000 | 4.7400 | 4.7400 | -47.912% | 10 | 976 | -85.232% |
| 2026-08-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.211% | 20 | 991 | -92.308% |
| 2026-08-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +29.252% | 10 | 991 | -92.632% |
| 2026-08-12 | 7.9000 | 7.9000 | 7.3500 | 7.3500 | -0.676% | 220 | 831 | -90.476% |
| 2026-08-11 | 9.1000 | 9.1000 | 7.3000 | 7.4000 | -17.778% | 25 | 841 | -90.541% |
| 2026-08-10 | 10.0000 | 10.0000 | 8.7000 | 9.0000 | -8.163% | 23 | 846 | -92.222% |
| 2026-08-07 | 10.0000 | 10.0000 | 8.8000 | 9.8000 | -34.667% | 21 | 826 | -92.857% |
| 2026-08-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +18.110% | 1 | 827 | -95.333% |
| 2026-08-04 | 12.2700 | 12.9000 | 12.1700 | 12.7000 | +211.275% | 4 | 827 | -94.488% |
| 2026-08-03 | 4.0700 | 4.0800 | 4.0700 | 4.0800 | +53.962% | 4 | 829 | -82.843% |
| 2026-07-30 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | -5.357% | 2 | 829 | -73.585% |
| 2026-07-27 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -44.000% | 6 | 829 | -75.000% |
| 2026-07-17 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | -31.034% | 2 | 830 | -86.000% |
| 2026-07-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -14.706% | 3 | 827 | -90.345% |
| 2026-06-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +36.437% | 10 | 829 | -91.765% |
| 2026-06-25 | 6.0500 | 6.2300 | 6.0500 | 6.2300 | -40.667% | 2 | 829 | -88.764% |
| 2026-06-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 10 | 824 | -93.333% |
| 2026-06-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -31.548% | 4 | 828 | -93.913% |
| 2026-06-15 | 15.7300 | 16.8000 | 15.7300 | 16.8000 | +97.647% | 4 | 829 | -95.833% |
| 2026-06-11 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | -13.265% | 4 | 829 | -91.765% |
| 2026-06-09 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -20.325% | 1 | 829 | -92.857% |
| 2026-06-08 | 11.6500 | 12.3000 | 11.6500 | 12.3000 | -35.433% | 4 | 831 | -94.309% |
| 2026-06-03 | 19.2000 | 19.2000 | 19.0500 | 19.0500 | -14.765% | 60 | 831 | -96.325% |
| 2026-06-02 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -3.456% | 1 | 832 | -96.868% |
| 2026-05-29 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +6.193% | 1 | 832 | -96.976% |
| 2026-05-28 | 21.2000 | 21.8000 | 21.2000 | 21.8000 | +10.660% | 4 | 832 | -96.789% |
| 2026-05-27 | 18.9000 | 19.7000 | 18.9000 | 19.7000 | +0.510% | 38 | 819 | -96.447% |
| 2026-05-26 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +6.522% | 2 | 818 | -96.429% |
| 2026-05-22 | 18.7000 | 18.9000 | 18.4000 | 18.4000 | +46.032% | 9 | 811 | -96.196% |
| 2026-05-20 | 11.6000 | 12.6000 | 11.6000 | 12.6000 | +12.500% | 2 | 811 | -94.444% |
| 2026-05-19 | 12.8000 | 12.8000 | 11.2000 | 11.2000 | -55.801% | 7 | 809 | -93.750% |
| 2026-05-14 | 22.9300 | 27.8000 | 22.9300 | 25.3400 | +20.552% | 8 | 810 | -97.238% |
| 2026-05-13 | 15.8600 | 21.0200 | 15.6800 | 21.0200 | +32.368% | 152 | 832 | -96.670% |
| 2026-05-12 | 13.6000 | 15.8800 | 13.6000 | 15.8800 | -2.577% | 5 | 828 | -95.592% |
| 2026-05-08 | 15.0000 | 16.3000 | 15.0000 | 16.3000 | +22.556% | 10 | 820 | -95.706% |
| 2026-05-07 | 13.6000 | 13.6000 | 13.3000 | 13.3000 | -6.993% | 61 | 787 | -94.737% |
| 2026-05-06 | 11.0000 | 14.3000 | 11.0000 | 14.3000 | +55.435% | 129 | 786 | -95.105% |
| 2026-05-05 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.210% | 2 | 786 | -92.391% |
| 2026-05-01 | 9.1700 | 9.1700 | 9.0900 | 9.0900 | +12.222% | 100 | 736 | -92.299% |
| 2026-04-27 | 8.1000 | 8.2000 | 8.1000 | 8.1000 | +12.500% | 6 | 736 | -91.358% |
| 2026-04-24 | 6.8000 | 7.2000 | 6.8000 | 7.2000 | +10.769% | 5 | 731 | -90.278% |
| 2026-04-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 1 | 726 | -89.231% |
| 2026-04-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 2 | 728 | -90.411% |
| 2026-04-17 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | +26.736% | 7 | 728 | -90.411% |
| 2026-04-16 | 5.7800 | 5.7800 | 5.7600 | 5.7600 | +9.924% | 8 | 723 | -87.847% |
| 2026-04-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +47.191% | 2 | 719 | -86.641% |
| 2026-04-14 | 3.5100 | 3.5600 | 3.5100 | 3.5600 | +49.580% | 2 | 718 | -80.337% |
| 2026-04-02 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | -8.108% | 46 | 705 | -70.588% |
| 2026-04-01 | 2.6600 | 2.6900 | 2.5900 | 2.5900 | +14.097% | 4 | 705 | -72.973% |
| 2026-03-31 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | +8.612% | 2 | 704 | -69.163% |
| 2026-03-30 | 2.0900 | 2.0900 | 2.0300 | 2.0900 | -0.476% | 135 | 703 | -66.507% |
| 2026-03-27 | 2.2500 | 2.2500 | 2.0200 | 2.1000 | -9.483% | 221 | 660 | -66.667% |
| 2026-03-26 | 2.4500 | 2.4500 | 2.3200 | 2.3200 | -14.074% | 141 | 727 | -69.828% |
| 2026-03-25 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -5.263% | 8 | 672 | -74.074% |
| 2026-03-24 | 2.8500 | 2.9500 | 2.8500 | 2.8500 | -8.065% | 133 | 666 | -75.439% |
| 2026-03-23 | 3.1000 | 3.3000 | 3.1000 | 3.1000 | +14.815% | 24 | 663 | -77.419% |
| 2026-03-20 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | -1.818% | 2 | 640 | -74.074% |
| 2026-03-19 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -11.859% | 22 | 640 | -74.545% |
| 2026-03-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -2.500% | 4 | 629 | -77.564% |
| 2026-03-17 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -3.030% | 6 | 627 | -78.125% |
| 2026-03-16 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -3.509% | 8 | 625 | -78.788% |
| 2026-03-13 | 3.2300 | 3.5400 | 3.2000 | 3.4200 | -14.500% | 658 | 622 | -79.532% |
| 2026-03-06 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | -24.812% | 3 | 158 | -82.500% |
| 2026-02-26 | 5.2700 | 5.3300 | 5.2700 | 5.3200 | -9.060% | 4 | 156 | -86.842% |
| 2026-02-25 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.500% | 1 | 158 | -88.034% |
| 2026-02-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.412% | 1 | 158 | -86.538% |
| 2026-02-13 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | -25.581% | 2 | 158 | -87.132% |
| 2026-02-10 | 7.4500 | 7.4500 | 7.3100 | 7.3100 | -13.286% | 6 | 158 | -90.424% |
| 2026-02-02 | 8.3300 | 8.4800 | 8.3100 | 8.4300 | +14.383% | 8 | 158 | -91.696% |
| 2026-01-29 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +28.846% | 4 | 155 | -90.502% |
| 2026-01-20 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -30.244% | 1 | 154 | -87.762% |
| 2026-01-16 | 8.2100 | 8.2100 | 8.2000 | 8.2000 | -4.094% | 2 | 154 | -91.463% |
| 2026-01-15 | 9.3000 | 9.3000 | 8.5300 | 8.5500 | -10.471% | 244 | 154 | -91.813% |
| 2026-01-12 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.343% | 10 | 266 | -92.670% |
| 2026-01-07 | 11.1300 | 11.1300 | 9.6800 | 9.6800 | +13.882% | 16 | 266 | -92.769% |
| 2026-01-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 265 | -91.765% |
| 2025-12-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.124% | 1 | 265 | -92.222% |
| 2025-12-23 | 8.0000 | 8.9000 | 8.0000 | 8.9000 | +23.269% | 2 | 264 | -92.135% |
| 2025-12-19 | 7.3600 | 7.3600 | 7.2200 | 7.2200 | -6.234% | 2 | 262 | -90.305% |
| 2025-12-18 | 7.7000 | 7.8200 | 7.7000 | 7.7000 | +13.235% | 3 | 264 | -90.909% |
| 2025-12-17 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -18.757% | 2 | 264 | -89.706% |
| 2025-12-16 | 8.0700 | 8.3700 | 8.0700 | 8.3700 | -31.951% | 4 | 265 | -91.637% |
| 2025-12-08 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -7.380% | 2 | 264 | -94.309% |
| 2025-12-05 | 13.4200 | 13.4200 | 13.2800 | 13.2800 | +0.759% | 2 | 263 | -94.729% |
| 2025-12-04 | 13.2000 | 13.2000 | 13.1800 | 13.1800 | +6.981% | 4 | 263 | -94.689% |
| 2025-12-03 | 12.3000 | 12.3200 | 12.3000 | 12.3200 | -2.992% | 2 | 261 | -94.318% |
| 2025-12-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -1.550% | 3 | 260 | -94.488% |
| 2025-11-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -23.214% | 1 | 257 | -94.574% |
| 2025-11-14 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -19.886% | 2 | 257 | -95.833% |
| 2025-11-12 | 21.1200 | 21.4600 | 20.9300 | 20.9700 | +17.743% | 118 | 255 | -96.662% |
| 2025-11-11 | 17.8500 | 17.8500 | 17.8100 | 17.8100 | -5.013% | 2 | 198 | -96.070% |
| 2025-11-10 | 18.1700 | 18.7500 | 18.0900 | 18.7500 | +5.813% | 42 | 198 | -96.267% |
| 2025-11-05 | 17.8900 | 17.8900 | 17.7200 | 17.7200 | -17.351% | 2 | 180 | -96.050% |
| 2025-11-03 | 21.1300 | 21.4400 | 21.1200 | 21.4400 | +2.388% | 84 | 79 | -96.735% |
| 2025-10-31 | 20.8600 | 20.9400 | 20.8600 | 20.9400 | +8.050% | 2 | 79 | -96.657% |
| 2025-10-30 | 19.8200 | 20.3100 | 19.3800 | 19.3800 | +10.997% | 42 | 78 | -96.388% |
| 2025-10-28 | 17.1700 | 17.4600 | 17.1100 | 17.4600 | +14.118% | 6 | 75 | -95.991% |
| 2025-10-27 | 15.1100 | 15.3000 | 15.1100 | 15.3000 | +29.223% | 3 | 94 | -95.425% |
| 2025-10-24 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -6.032% | 1 | 94 | -94.088% |
| 2025-10-10 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +14.545% | 15 | 94 | -94.444% |
| 2025-10-06 | 10.6000 | 11.0000 | 10.4800 | 11.0000 | 0.000% | 13 | 79 | -93.636% |
| 2025-10-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.887% | 2 | 77 | -93.636% |
| 2025-10-02 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +14.154% | 2 | 75 | -92.944% |
| 2025-09-30 | 8.3500 | 8.7300 | 8.3200 | 8.6900 | -0.686% | 144 | 73 | -91.945% |
| 2025-09-29 | 8.6100 | 8.7500 | 8.6100 | 8.7500 | +8.426% | 2 | 26 | -92.000% |
| 2025-09-25 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -15.674% | 2 | 25 | -91.326% |
| 2025-09-22 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | 0.000% | 50 | 25 | -92.685% |