SPX270115C09600000
SPX Jan 15 2027 9600.00 Call
optionOPRA
EODOct 28, 2026
0.45USD+12.500%(+0.05)1Vol5,957OI
SPX270115C09600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 5,958 | 0.000% |
| 2026-10-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 5,960 | +12.500% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 5,959 | +12.500% |
| 2026-10-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 5,960 | +12.500% |
| 2026-10-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 5,961 | +12.500% |
| 2026-10-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 4 | 5,957 | +12.500% |
| 2026-10-13 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -38.462% | 10 | 5,957 | +12.500% |
| 2026-10-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -27.778% | 100 | 6,057 | -30.769% |
| 2026-10-06 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | +5.882% | 2 | 6,056 | -50.000% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 61 | 6,110 | -47.059% |
| 2026-09-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -18.478% | 1 | 6,109 | -40.000% |
| 2026-09-25 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -29.231% | 2 | 6,109 | -51.087% |
| 2026-09-21 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | +52.941% | 144 | 6,109 | -65.385% |
| 2026-09-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 20 | 6,099 | -47.059% |
| 2026-09-17 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +6.250% | 50 | 6,099 | -47.059% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.7500 | 0.8000 | +6.667% | 50 | 6,069 | -43.750% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -15.730% | 20 | 6,089 | -40.000% |
| 2026-09-14 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | -12.745% | 27 | 6,092 | -49.438% |
| 2026-09-11 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | -15.000% | 24 | 6,072 | -55.882% |
| 2026-09-09 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | -20.000% | 11 | 6,094 | -62.500% |
| 2026-09-03 | 1.2000 | 1.5500 | 1.2000 | 1.5000 | +30.435% | 175 | 6,033 | -70.000% |
| 2026-09-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +15.000% | 1 | 6,033 | -60.870% |
| 2026-09-01 | 1.0500 | 1.1500 | 1.0000 | 1.0000 | -13.043% | 5,245 | 1,695 | -55.000% |
| 2026-08-31 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.690% | 10 | 1,695 | -60.870% |
| 2026-08-28 | 1.6500 | 1.6500 | 1.4000 | 1.4500 | -6.452% | 85 | 1,726 | -68.966% |
| 2026-08-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 14 | 1,712 | -70.968% |
| 2026-08-26 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | -9.677% | 75 | 1,687 | -67.857% |
| 2026-08-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -11.429% | 25 | 1,687 | -70.968% |
| 2026-08-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 1 | 1,686 | -74.286% |
| 2026-08-19 | 1.8000 | 2.0500 | 1.8000 | 2.0500 | +20.588% | 50 | 1,636 | -78.049% |
| 2026-08-18 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | -24.444% | 71 | 1,566 | -73.529% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.2500 | 2.2500 | -31.818% | 249 | 1,532 | -80.000% |
| 2026-08-13 | 3.0000 | 3.3000 | 2.9500 | 3.3000 | +25.000% | 67 | 1,517 | -86.364% |
| 2026-08-12 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | -24.571% | 200 | 1,410 | -82.955% |
| 2026-08-07 | 3.5100 | 3.6000 | 3.5000 | 3.5000 | +34.615% | 13 | 1,400 | -87.143% |
| 2026-08-06 | 3.2000 | 3.3000 | 2.5500 | 2.6000 | -37.500% | 80 | 1,375 | -82.692% |
| 2026-08-05 | 4.5500 | 4.5500 | 4.1400 | 4.1600 | -15.102% | 110 | 1,375 | -89.183% |
| 2026-08-04 | 3.3000 | 5.0000 | 3.3000 | 4.9000 | +122.727% | 16 | 1,385 | -90.816% |
| 2026-08-03 | 1.6800 | 2.2000 | 1.6800 | 2.2000 | +41.935% | 54 | 1,409 | -79.545% |
| 2026-07-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -12.429% | 1 | 1,408 | -70.968% |
| 2026-07-20 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -5.348% | 31 | 1,408 | -74.576% |
| 2026-07-17 | 2.0600 | 2.1000 | 1.8700 | 1.8700 | -27.237% | 13 | 1,407 | -75.936% |
| 2026-07-16 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +0.784% | 3 | 1,410 | -82.490% |
| 2026-07-15 | 2.6000 | 2.6000 | 2.5500 | 2.5500 | -5.556% | 85 | 1,475 | -82.353% |
| 2026-07-14 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -12.903% | 70 | 1,479 | -83.333% |
| 2026-07-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +16.981% | 4 | 1,475 | -85.484% |
| 2026-07-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -24.286% | 20 | 1,475 | -83.019% |
| 2026-07-06 | 3.1700 | 3.5000 | 3.1700 | 3.5000 | +23.675% | 39 | 1,448 | -87.143% |
| 2026-07-02 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | -16.765% | 20 | 1,440 | -84.099% |
| 2026-06-30 | 3.4700 | 3.4700 | 3.3700 | 3.4000 | +34.921% | 51 | 1,465 | -86.765% |
| 2026-06-29 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -8.364% | 1 | 1,464 | -82.143% |
| 2026-06-26 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | +1.852% | 2 | 1,462 | -83.636% |
| 2026-06-25 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -15.625% | 52 | 1,460 | -83.333% |
| 2026-06-24 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | -45.486% | 51 | 1,409 | -85.938% |
| 2026-06-16 | 5.8400 | 5.8700 | 5.8400 | 5.8700 | -10.382% | 2 | 1,409 | -92.334% |
| 2026-06-15 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +21.296% | 1 | 1,409 | -93.130% |
| 2026-06-12 | 4.8000 | 5.4000 | 4.3000 | 5.4000 | +22.727% | 201 | 1,409 | -91.667% |
| 2026-06-11 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | +25.714% | 124 | 1,302 | -89.773% |
| 2026-06-10 | 4.0000 | 4.0000 | 3.5000 | 3.5000 | -17.258% | 80 | 1,272 | -87.143% |
| 2026-06-09 | 4.1000 | 4.2300 | 4.1000 | 4.2300 | -10.000% | 90 | 1,262 | -89.362% |
| 2026-06-05 | 5.8000 | 5.8000 | 4.7000 | 4.7000 | -36.486% | 3 | 1,259 | -90.426% |
| 2026-06-04 | 6.9000 | 7.4000 | 6.9000 | 7.4000 | +2.778% | 100 | 1,159 | -93.919% |
| 2026-06-03 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -18.182% | 1 | 1,158 | -93.750% |
| 2026-06-02 | 8.8000 | 8.9000 | 8.8000 | 8.8000 | 0.000% | 45 | 1,135 | -94.886% |
| 2026-06-01 | 7.7000 | 8.8000 | 7.7000 | 8.8000 | +8.642% | 30 | 1,157 | -94.886% |
| 2026-05-29 | 8.9000 | 8.9000 | 8.1000 | 8.1000 | -4.706% | 326 | 1,131 | -94.444% |
| 2026-05-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 20 | 1,111 | -94.706% |
| 2026-05-27 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -1.829% | 32 | 1,096 | -94.410% |
| 2026-05-26 | 9.0000 | 9.0000 | 8.2000 | 8.2000 | +5.128% | 3 | 1,097 | -94.512% |
| 2026-05-22 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +20.556% | 2 | 1,098 | -94.231% |
| 2026-05-21 | 6.5700 | 6.5900 | 6.4700 | 6.4700 | +9.661% | 150 | 1,204 | -93.045% |
| 2026-05-20 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | +32.287% | 90 | 1,165 | -92.373% |
| 2026-05-19 | 5.1500 | 5.1500 | 4.4300 | 4.4600 | -46.905% | 3 | 1,166 | -89.910% |
| 2026-05-15 | 7.7000 | 8.4000 | 7.7000 | 8.4000 | -25.333% | 3 | 1,164 | -94.643% |
| 2026-05-14 | 10.5000 | 11.2500 | 10.5000 | 11.2500 | +23.626% | 2 | 1,163 | -96.000% |
| 2026-05-13 | 8.2000 | 9.1000 | 8.2000 | 9.1000 | +44.444% | 48 | 1,176 | -95.055% |
| 2026-05-12 | 5.4300 | 6.3000 | 5.4300 | 6.3000 | +10.526% | 351 | 1,202 | -92.857% |
| 2026-05-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +11.765% | 50 | 1,165 | -92.105% |
| 2026-05-07 | 5.8000 | 5.8000 | 5.0000 | 5.1000 | +41.667% | 12 | 1,161 | -91.176% |
| 2026-05-04 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 53 | 1,176 | -87.500% |
| 2026-04-30 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | -2.500% | 2 | 1,176 | -88.462% |
| 2026-04-27 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +2.564% | 10 | 1,176 | -88.750% |
| 2026-04-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +41.818% | 100 | 1,176 | -88.462% |
| 2026-04-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -24.658% | 2 | 1,113 | -83.636% |
| 2026-04-20 | 3.7700 | 3.8000 | 3.6500 | 3.6500 | -10.976% | 10 | 1,113 | -87.671% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +32.686% | 6 | 1,117 | -89.024% |
| 2026-04-16 | 3.1300 | 3.1600 | 3.0800 | 3.0900 | +8.421% | 52 | 1,117 | -85.437% |
| 2026-04-15 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | +11.765% | 2 | 1,135 | -84.211% |
| 2026-04-14 | 1.9000 | 2.5500 | 1.9000 | 2.5500 | +44.886% | 5 | 1,136 | -82.353% |
| 2026-04-10 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -2.222% | 2 | 1,135 | -74.432% |
| 2026-04-09 | 1.6000 | 1.8000 | 1.5700 | 1.8000 | +23.288% | 5 | 1,136 | -75.000% |
| 2026-04-08 | 1.4700 | 1.4800 | 1.4300 | 1.4600 | +4.286% | 6 | 1,134 | -69.178% |
| 2026-04-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 1,136 | -67.857% |
| 2026-03-31 | 1.6800 | 1.6800 | 1.4500 | 1.4500 | +7.407% | 189 | 1,135 | -68.966% |
| 2026-03-30 | 1.2500 | 1.4000 | 1.2500 | 1.3500 | +3.846% | 6 | 1,269 | -66.667% |
| 2026-03-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 1 | 1,267 | -65.385% |
| 2026-03-26 | 1.2000 | 1.4000 | 1.1900 | 1.2800 | -20.000% | 7 | 1,266 | -64.844% |
| 2026-03-25 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +3.226% | 2 | 1,269 | -71.875% |
| 2026-03-23 | 1.5500 | 1.6500 | 1.5400 | 1.5500 | 0.000% | 13 | 1,266 | -70.968% |
| 2026-03-20 | 1.3500 | 1.5500 | 1.3500 | 1.5500 | +3.333% | 33 | 1,260 | -70.968% |
| 2026-03-19 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | -3.226% | 3 | 1,262 | -70.000% |
| 2026-03-18 | 1.4400 | 1.5500 | 1.4400 | 1.5500 | -2.516% | 5 | 1,262 | -70.968% |
| 2026-03-17 | 1.7500 | 1.8000 | 1.5900 | 1.5900 | -8.092% | 6 | 1,262 | -71.698% |
| 2026-03-16 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | -6.486% | 8 | 1,260 | -73.988% |
| 2026-03-13 | 1.6000 | 1.8500 | 1.6000 | 1.8500 | +12.121% | 43 | 1,260 | -75.676% |
| 2026-03-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -15.385% | 10 | 1,259 | -72.727% |
| 2026-03-11 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.333% | 1 | 1,249 | -76.923% |
| 2026-03-10 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | +50.000% | 105 | 1,249 | -75.000% |
| 2026-03-09 | 1.7000 | 1.8000 | 1.2000 | 1.2000 | -38.144% | 11 | 1,220 | -62.500% |
| 2026-03-06 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | -3.000% | 4 | 1,216 | -76.804% |
| 2026-03-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 1,214 | -77.500% |
| 2026-03-04 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | +5.528% | 31 | 1,214 | -78.571% |
| 2026-03-03 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | -25.746% | 2 | 1,194 | -77.387% |
| 2026-02-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +13.080% | 1 | 1,193 | -83.209% |
| 2026-02-20 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +9.722% | 1 | 1,193 | -81.013% |
| 2026-02-19 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | -8.085% | 104 | 1,192 | -79.167% |
| 2026-02-17 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -14.545% | 2 | 1,141 | -80.851% |
| 2026-02-12 | 2.9900 | 2.9900 | 2.7500 | 2.7500 | -14.063% | 272 | 1,139 | -83.636% |
| 2026-02-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.614% | 1 | 869 | -85.938% |
| 2026-02-10 | 3.2900 | 3.3200 | 3.2900 | 3.3200 | -11.702% | 2 | 869 | -86.446% |
| 2026-02-02 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +1.622% | 2 | 870 | -88.032% |
| 2026-01-29 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +37.037% | 1 | 869 | -87.838% |
| 2026-01-20 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -25.824% | 1 | 869 | -83.333% |
| 2026-01-16 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | -2.674% | 5 | 866 | -87.637% |
| 2026-01-15 | 4.2400 | 4.2400 | 3.7300 | 3.7400 | +1.081% | 33 | 866 | -87.968% |
| 2026-01-14 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -17.778% | 3 | 868 | -87.838% |
| 2026-01-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.787% | 1 | 868 | -90.000% |
| 2026-01-07 | 4.8500 | 4.8800 | 4.8500 | 4.8800 | +25.773% | 16 | 868 | -90.779% |
| 2025-12-31 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -6.506% | 10 | 865 | -88.402% |
| 2025-12-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.366% | 10 | 865 | -89.157% |
| 2025-12-26 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +0.901% | 2 | 861 | -89.955% |
| 2025-12-24 | 4.4700 | 4.4700 | 4.4400 | 4.4400 | +26.857% | 2 | 861 | -89.865% |
| 2025-12-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.216% | 600 | 861 | -87.143% |
| 2025-12-16 | 3.9100 | 4.0800 | 3.9100 | 4.0800 | -11.304% | 2 | 261 | -88.971% |
| 2025-12-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.266% | 60 | 261 | -90.217% |
| 2025-12-10 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -4.631% | 2 | 201 | -91.906% |
| 2025-12-08 | 5.9300 | 5.9500 | 5.7900 | 5.8300 | -7.166% | 4 | 200 | -92.281% |
| 2025-12-05 | 6.3200 | 6.3200 | 6.2800 | 6.2800 | -0.633% | 2 | 198 | -92.834% |
| 2025-12-01 | 6.2800 | 6.3300 | 6.2700 | 6.3200 | +3.607% | 8 | 197 | -92.880% |
| 2025-11-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +5.172% | 4 | 195 | -92.623% |
| 2025-11-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.452% | 1 | 195 | -92.241% |
| 2025-11-19 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | -8.824% | 2 | 194 | -92.742% |
| 2025-11-17 | 7.3000 | 7.8000 | 6.8000 | 6.8000 | -4.225% | 6 | 193 | -93.382% |
| 2025-11-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -15.476% | 1 | 191 | -93.662% |
| 2025-11-13 | 9.3000 | 9.6000 | 8.2000 | 8.4000 | -21.569% | 9 | 191 | -94.643% |
| 2025-11-12 | 10.7300 | 10.8000 | 10.6900 | 10.7100 | +6.040% | 4 | 191 | -95.798% |
| 2025-11-11 | 10.1700 | 10.1700 | 10.1000 | 10.1000 | +60.317% | 2 | 189 | -95.545% |
| 2025-11-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -20.555% | 3 | 188 | -92.857% |
| 2025-11-06 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -19.899% | 1 | 185 | -94.325% |
| 2025-11-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.070% | 1 | 184 | -95.455% |
| 2025-11-03 | 10.5100 | 10.5100 | 10.3200 | 10.3200 | -1.621% | 4 | 181 | -95.640% |
| 2025-10-31 | 10.3200 | 10.4900 | 10.3200 | 10.4900 | +9.613% | 6 | 181 | -95.710% |
| 2025-10-30 | 9.7600 | 9.7900 | 9.5700 | 9.5700 | +1.809% | 98 | 178 | -95.298% |
| 2025-10-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -5.717% | 1 | 129 | -95.213% |
| 2025-10-28 | 10.0200 | 10.0200 | 9.9700 | 9.9700 | +34.367% | 2 | 129 | -95.486% |
| 2025-10-27 | 7.1000 | 7.4200 | 7.1000 | 7.4200 | +54.583% | 27 | 103 | -93.935% |
| 2025-10-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 2 | 103 | -90.625% |
| 2025-10-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 1 | 101 | -92.500% |
| 2025-10-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +23.404% | 1 | 101 | -92.241% |
| 2025-10-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 10 | 100 | -90.426% |
| 2025-10-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 10 | 100 | -89.773% |
| 2025-09-24 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 0.000% | 90 | 90 | -90.426% |