SPX270115C09400000
SPX Jan 15 2027 9400.00 Call
optionOPRA
EODOct 27, 2026
0.50USD-28.571%(-0.20)22Vol747OI
SPX270115C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -28.571% | 22 | 740 | 0.000% |
| 2026-10-21 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -42.149% | 2 | 740 | -28.571% |
| 2026-10-02 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +15.238% | 12 | 740 | -58.678% |
| 2026-09-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -25.000% | 10 | 730 | -52.381% |
| 2026-09-25 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -28.205% | 4 | 728 | -64.286% |
| 2026-09-22 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | -7.143% | 8 | 724 | -74.359% |
| 2026-09-21 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | +65.354% | 100 | 732 | -76.190% |
| 2026-09-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -10.563% | 10 | 742 | -60.630% |
| 2026-09-11 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -11.250% | 2 | 743 | -64.789% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -36.000% | 2 | 754 | -68.750% |
| 2026-08-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +16.279% | 2 | 754 | -80.000% |
| 2026-08-26 | 2.3300 | 2.3300 | 2.1500 | 2.1500 | +2.381% | 51 | 803 | -76.744% |
| 2026-08-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -8.696% | 50 | 773 | -76.190% |
| 2026-08-21 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | +6.977% | 30 | 743 | -78.261% |
| 2026-08-20 | 2.3500 | 2.3500 | 2.1500 | 2.1500 | -21.818% | 152 | 826 | -76.744% |
| 2026-08-19 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | +7.843% | 250 | 876 | -81.818% |
| 2026-08-18 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | -36.250% | 12 | 867 | -80.392% |
| 2026-08-17 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -21.569% | 14 | 869 | -87.500% |
| 2026-08-13 | 4.7900 | 5.2000 | 4.7900 | 5.1000 | -1.923% | 6 | 867 | -90.196% |
| 2026-08-10 | 5.2000 | 5.2000 | 5.1000 | 5.2000 | +4.000% | 4 | 868 | -90.385% |
| 2026-08-07 | 5.9000 | 6.0000 | 5.0000 | 5.0000 | -28.469% | 49 | 861 | -90.000% |
| 2026-08-05 | 7.7000 | 7.7000 | 6.9900 | 6.9900 | -0.992% | 256 | 675 | -92.847% |
| 2026-08-04 | 4.9000 | 7.8000 | 4.9000 | 7.0600 | +107.647% | 56 | 658 | -92.918% |
| 2026-08-03 | 2.3300 | 3.4000 | 2.3300 | 3.4000 | +83.784% | 23 | 668 | -85.294% |
| 2026-07-30 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | +12.121% | 11 | 658 | -72.973% |
| 2026-07-29 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | -27.632% | 11 | 648 | -69.697% |
| 2026-07-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.692% | 1 | 647 | -78.070% |
| 2026-07-20 | 2.6200 | 2.6200 | 2.4500 | 2.4700 | -38.250% | 202 | 631 | -79.757% |
| 2026-07-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 20 | 611 | -87.500% |
| 2026-07-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.240% | 10 | 611 | -87.805% |
| 2026-07-13 | 4.4200 | 4.4400 | 4.4200 | 4.4200 | -7.917% | 6 | 610 | -88.688% |
| 2026-07-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +32.964% | 30 | 611 | -89.583% |
| 2026-07-08 | 3.7900 | 3.8000 | 3.6100 | 3.6100 | -31.887% | 8 | 611 | -86.150% |
| 2026-07-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +25.592% | 10 | 605 | -90.566% |
| 2026-07-02 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -15.600% | 10 | 603 | -88.152% |
| 2026-06-30 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +11.111% | 12 | 611 | -90.000% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +16.883% | 10 | 601 | -88.889% |
| 2026-06-26 | 3.4500 | 3.8500 | 3.4500 | 3.8500 | +1.583% | 2 | 601 | -87.013% |
| 2026-06-25 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | -21.042% | 2 | 602 | -86.807% |
| 2026-06-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -32.107% | 10 | 602 | -89.583% |
| 2026-06-18 | 7.2000 | 7.2000 | 7.0700 | 7.0700 | +17.833% | 3 | 603 | -92.928% |
| 2026-06-17 | 7.9200 | 7.9200 | 5.4000 | 6.0000 | -40.000% | 82 | 621 | -91.667% |
| 2026-06-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 624 | -95.000% |
| 2026-06-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +20.773% | 1 | 625 | -95.000% |
| 2026-06-12 | 7.8500 | 8.2800 | 7.8500 | 8.2800 | +47.857% | 6 | 626 | -93.961% |
| 2026-06-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +14.286% | 15 | 641 | -91.071% |
| 2026-06-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -35.526% | 1 | 641 | -89.796% |
| 2026-06-08 | 7.0500 | 7.6000 | 7.0500 | 7.6000 | +11.765% | 12 | 642 | -93.421% |
| 2026-06-05 | 8.3500 | 8.3500 | 6.7000 | 6.8000 | -40.870% | 4 | 642 | -92.647% |
| 2026-06-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -16.667% | 1 | 641 | -95.652% |
| 2026-06-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +0.730% | 3 | 641 | -96.377% |
| 2026-05-29 | 15.3400 | 15.3400 | 13.7000 | 13.7000 | -1.439% | 8 | 646 | -96.350% |
| 2026-05-28 | 11.6100 | 13.9000 | 11.6100 | 13.9000 | +14.403% | 93 | 656 | -96.403% |
| 2026-05-27 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +1.250% | 208 | 507 | -95.885% |
| 2026-05-26 | 12.1400 | 12.1400 | 12.0000 | 12.0000 | +5.171% | 2 | 507 | -95.833% |
| 2026-05-22 | 11.9000 | 12.0000 | 11.4000 | 11.4100 | +23.351% | 4 | 506 | -95.618% |
| 2026-05-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +5.233% | 1 | 506 | -94.595% |
| 2026-05-18 | 8.7600 | 8.7900 | 8.7600 | 8.7900 | -26.444% | 4 | 506 | -94.312% |
| 2026-05-15 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -32.486% | 10 | 496 | -95.816% |
| 2026-05-14 | 17.5000 | 17.7100 | 17.5000 | 17.7000 | +27.338% | 81 | 458 | -97.175% |
| 2026-05-13 | 10.1300 | 13.9000 | 9.9900 | 13.9000 | +65.476% | 328 | 298 | -96.403% |
| 2026-05-12 | 8.8200 | 8.8600 | 8.4000 | 8.4000 | -26.957% | 154 | 240 | -94.048% |
| 2026-05-11 | 11.1000 | 11.5000 | 11.1000 | 11.5000 | +10.577% | 7 | 240 | -95.652% |
| 2026-05-08 | 9.7000 | 10.4000 | 9.7000 | 10.4000 | +76.271% | 9 | 240 | -95.192% |
| 2026-05-05 | 5.9100 | 5.9100 | 5.8400 | 5.9000 | +17.764% | 15 | 235 | -91.525% |
| 2026-05-04 | 5.4000 | 5.5200 | 5.0100 | 5.0100 | -15.798% | 21 | 222 | -90.020% |
| 2026-05-01 | 5.9000 | 6.1500 | 5.9000 | 5.9500 | +4.386% | 3 | 222 | -91.597% |
| 2026-04-30 | 5.3300 | 5.7000 | 5.3000 | 5.7000 | +16.327% | 12 | 222 | -91.228% |
| 2026-04-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 1 | 217 | -89.796% |
| 2026-04-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.527% | 5 | 217 | -91.071% |
| 2026-04-20 | 5.3000 | 5.3000 | 5.1600 | 5.1600 | +35.433% | 7 | 217 | -90.310% |
| 2026-04-16 | 3.8200 | 3.8200 | 3.8100 | 3.8100 | +0.263% | 2 | 216 | -86.877% |
| 2026-04-15 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | +80.952% | 2 | 216 | -86.842% |
| 2026-04-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +14.130% | 2 | 216 | -76.190% |
| 2026-04-02 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | -2.646% | 2 | 215 | -72.826% |
| 2026-03-31 | 1.8800 | 1.9000 | 1.8700 | 1.8900 | +19.620% | 80 | 215 | -73.545% |
| 2026-03-30 | 1.5500 | 1.6500 | 1.5200 | 1.5800 | -1.250% | 82 | 218 | -68.354% |
| 2026-03-27 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | -5.882% | 189 | 225 | -68.750% |
| 2026-03-26 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | -19.048% | 2 | 286 | -70.588% |
| 2026-03-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 10 | 286 | -76.190% |
| 2026-03-23 | 2.1000 | 2.2500 | 2.1000 | 2.1500 | +9.694% | 6 | 286 | -76.744% |
| 2026-03-20 | 2.0000 | 2.0100 | 1.9100 | 1.9600 | +2.083% | 8 | 282 | -74.490% |
| 2026-03-19 | 2.0500 | 2.0500 | 1.7700 | 1.9200 | -9.005% | 112 | 283 | -73.958% |
| 2026-03-18 | 2.1300 | 2.1300 | 2.0900 | 2.1100 | -13.878% | 20 | 306 | -76.303% |
| 2026-03-16 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +11.364% | 1 | 306 | -79.592% |
| 2026-03-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 28 | 306 | -77.273% |
| 2026-03-09 | 2.5000 | 2.5500 | 2.0800 | 2.1000 | -23.636% | 6 | 278 | -76.190% |
| 2026-03-06 | 2.6300 | 2.7700 | 2.5900 | 2.7500 | -8.333% | 228 | 276 | -81.818% |
| 2026-03-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -16.667% | 30 | 323 | -83.333% |
| 2026-02-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.762% | 60 | 296 | -86.111% |
| 2026-02-25 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +16.308% | 1 | 357 | -86.772% |
| 2026-02-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -12.869% | 10 | 357 | -84.615% |
| 2026-02-18 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | +8.116% | 2 | 347 | -86.595% |
| 2026-02-17 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | -13.750% | 3 | 348 | -85.507% |
| 2026-02-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -29.204% | 20 | 346 | -87.500% |
| 2026-02-02 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | +11.881% | 2 | 326 | -91.150% |
| 2026-01-23 | 4.9700 | 5.0500 | 4.9700 | 5.0500 | -3.442% | 2 | 327 | -90.099% |
| 2026-01-22 | 5.2500 | 5.2500 | 5.2300 | 5.2300 | +35.142% | 2 | 326 | -90.440% |
| 2026-01-20 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -28.729% | 1 | 327 | -87.080% |
| 2026-01-16 | 5.4500 | 5.4600 | 5.4300 | 5.4300 | -16.204% | 8 | 331 | -90.792% |
| 2026-01-13 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 0.000% | 2 | 331 | -92.284% |
| 2026-01-07 | 7.6000 | 7.6000 | 6.4800 | 6.4800 | -0.308% | 16 | 332 | -92.284% |
| 2026-01-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.071% | 1 | 332 | -92.308% |
| 2025-12-31 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | -7.895% | 14 | 332 | -91.071% |
| 2025-12-30 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +4.467% | 2 | 332 | -91.776% |
| 2025-12-23 | 5.2100 | 5.8200 | 5.2100 | 5.8200 | +11.923% | 6 | 333 | -91.409% |
| 2025-12-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +8.333% | 1 | 335 | -90.385% |
| 2025-12-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.882% | 2 | 335 | -89.583% |
| 2025-12-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.250% | 1 | 336 | -90.196% |
| 2025-12-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -40.000% | 1 | 336 | -89.583% |
| 2025-12-11 | 8.1400 | 8.1400 | 8.0000 | 8.0000 | -12.377% | 2 | 336 | -93.750% |
| 2025-12-05 | 9.5600 | 9.5600 | 9.1300 | 9.1300 | +1.897% | 61 | 337 | -94.524% |
| 2025-12-03 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -2.609% | 1 | 305 | -94.420% |
| 2025-12-02 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +7.226% | 1 | 305 | -94.565% |
| 2025-12-01 | 8.6500 | 8.6900 | 8.5800 | 8.5800 | -0.233% | 156 | 305 | -94.172% |
| 2025-11-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -20.370% | 1 | 380 | -94.186% |
| 2025-11-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -29.458% | 107 | 379 | -95.370% |
| 2025-11-12 | 14.9900 | 15.3100 | 14.6900 | 15.3100 | +18.590% | 35 | 272 | -96.734% |
| 2025-11-10 | 12.9200 | 12.9600 | 12.8800 | 12.9100 | +25.462% | 4 | 257 | -96.127% |
| 2025-11-06 | 10.1000 | 10.2900 | 10.1000 | 10.2900 | -18.913% | 2 | 255 | -95.141% |
| 2025-11-05 | 12.7700 | 12.7700 | 12.6900 | 12.6900 | -7.642% | 2 | 255 | -96.060% |
| 2025-10-30 | 13.7100 | 13.8200 | 13.7000 | 13.7400 | +28.291% | 78 | 254 | -96.361% |
| 2025-10-27 | 10.4600 | 10.7100 | 10.4600 | 10.7100 | +59.613% | 7 | 211 | -95.331% |
| 2025-10-10 | 6.7500 | 6.7500 | 6.7100 | 6.7100 | -18.667% | 150 | 211 | -92.548% |
| 2025-10-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +47.321% | 1 | 61 | -93.939% |
| 2025-09-30 | 5.5900 | 5.6000 | 5.5900 | 5.6000 | +0.358% | 2 | 61 | -91.071% |
| 2025-09-25 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -18.540% | 1 | 60 | -91.039% |
| 2025-09-24 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +4.262% | 60 | 60 | -92.701% |
| 2025-09-22 | 6.6200 | 6.6200 | 6.5700 | 6.5700 | 0.000% | 2 | 0 | -92.390% |