SPXW270115C07700000
SPX Weekly Jan 15 2027 7700.00 Call
optionOPRA
EODOct 27, 2026
261.90USD+10.111%(+24.05)384Vol1,040OI
SPXW270115C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 248.20 | 263.63 | 238.40 | 261.90 | +10.111% | 384 | 665 | 0.000% |
| 2026-10-26 | 242.00 | 242.00 | 236.94 | 237.85 | +11.145% | 376 | 377 | +10.111% |
| 2026-10-23 | 218.60 | 224.79 | 214.00 | 214.00 | -7.287% | 49 | 362 | +22.383% |
| 2026-10-22 | 249.00 | 249.00 | 229.00 | 230.82 | -21.830% | 36 | 375 | +13.465% |
| 2026-10-21 | 295.00 | 295.29 | 295.00 | 295.28 | +11.832% | 9 | 375 | -11.305% |
| 2026-10-20 | 245.00 | 264.04 | 245.00 | 264.04 | +2.361% | 9 | 377 | -0.810% |
| 2026-10-19 | 257.95 | 257.95 | 257.95 | 257.95 | +8.565% | 3 | 374 | +1.531% |
| 2026-10-16 | 258.50 | 258.50 | 232.80 | 237.60 | -14.781% | 264 | 329 | +10.227% |
| 2026-10-15 | 264.00 | 278.81 | 260.00 | 278.81 | +4.938% | 22 | 325 | -6.065% |
| 2026-10-14 | 290.20 | 291.00 | 265.69 | 265.69 | -20.808% | 10 | 316 | -1.426% |
| 2026-10-13 | 326.27 | 335.50 | 326.27 | 335.50 | +0.449% | 3 | 314 | -21.937% |
| 2026-10-12 | 334.00 | 340.00 | 334.00 | 334.00 | -3.188% | 3 | 313 | -21.587% |
| 2026-10-09 | 341.66 | 345.00 | 341.66 | 345.00 | +1.920% | 3 | 313 | -24.087% |
| 2026-10-07 | 335.94 | 342.14 | 334.00 | 338.50 | -4.787% | 362 | 131 | -22.629% |
| 2026-10-06 | 358.55 | 359.02 | 355.32 | 355.52 | +5.527% | 62 | 101 | -26.333% |
| 2026-10-05 | 315.40 | 336.90 | 315.40 | 336.90 | +8.338% | 12 | 89 | -22.262% |
| 2026-10-02 | 310.97 | 310.97 | 310.97 | 310.97 | +15.259% | 1 | 89 | -15.780% |
| 2026-10-01 | 269.80 | 269.80 | 269.80 | 269.80 | -7.209% | 1 | 88 | -2.928% |
| 2026-09-30 | 282.00 | 290.76 | 282.00 | 290.76 | +8.089% | 3 | 87 | -9.926% |
| 2026-09-29 | 264.72 | 269.00 | 262.69 | 269.00 | -3.584% | 4 | 84 | -2.639% |
| 2026-09-28 | 286.13 | 286.13 | 279.00 | 279.00 | -10.634% | 2 | 84 | -6.129% |
| 2026-09-25 | 305.30 | 312.20 | 305.30 | 312.20 | +4.098% | 2 | 84 | -16.111% |
| 2026-09-24 | 305.15 | 305.15 | 297.00 | 299.91 | +0.573% | 6 | 85 | -12.674% |
| 2026-09-23 | 298.20 | 298.20 | 298.20 | 298.20 | -12.206% | 7 | 78 | -12.173% |
| 2026-09-22 | 339.98 | 339.98 | 339.66 | 339.66 | +11.316% | 2 | 78 | -22.893% |
| 2026-09-21 | 305.13 | 305.13 | 305.13 | 305.13 | +17.052% | 20 | 78 | -14.168% |
| 2026-09-18 | 260.68 | 260.68 | 260.68 | 260.68 | -3.630% | 2 | 76 | +0.468% |
| 2026-09-17 | 270.50 | 270.50 | 270.50 | 270.50 | +8.200% | 1 | 76 | -3.179% |
| 2026-09-15 | 250.00 | 250.00 | 250.00 | 250.00 | -9.289% | 1 | 76 | +4.760% |
| 2026-09-14 | 275.60 | 275.60 | 275.60 | 275.60 | -8.772% | 1 | 75 | -4.971% |
| 2026-09-11 | 302.10 | 302.10 | 302.10 | 302.10 | +13.700% | 5 | 75 | -13.307% |
| 2026-09-10 | 262.80 | 265.70 | 262.80 | 265.70 | -8.256% | 2 | 75 | -1.430% |
| 2026-09-09 | 292.80 | 292.80 | 289.50 | 289.61 | -8.235% | 12 | 64 | -9.568% |
| 2026-09-08 | 311.50 | 315.60 | 311.50 | 315.60 | -3.368% | 4 | 63 | -17.015% |
| 2026-09-04 | 346.38 | 346.38 | 326.60 | 326.60 | -9.567% | 17 | 53 | -19.810% |
| 2026-09-03 | 331.00 | 361.15 | 331.00 | 361.15 | +17.447% | 7 | 48 | -27.482% |
| 2026-09-02 | 307.50 | 307.50 | 307.50 | 307.50 | +7.046% | 7 | 41 | -14.829% |
| 2026-09-01 | 287.20 | 287.26 | 287.20 | 287.26 | -8.722% | 20 | 21 | -8.828% |
| 2026-08-31 | 314.71 | 314.71 | 314.71 | 314.71 | -8.859% | 1 | 21 | -16.781% |
| 2026-08-28 | 345.30 | 345.30 | 345.30 | 345.30 | -4.605% | 1 | 40 | -24.153% |
| 2026-08-27 | 350.80 | 361.97 | 350.80 | 361.97 | +7.842% | 6 | 26 | -27.646% |
| 2026-08-25 | 335.65 | 335.65 | 335.65 | 335.65 | +2.551% | 1 | 6 | -21.972% |
| 2026-08-24 | 318.01 | 327.30 | 315.86 | 327.30 | -1.118% | 3 | 5 | -19.982% |
| 2026-08-20 | 350.00 | 350.00 | 331.00 | 331.00 | 0.000% | 5 | 5 | -20.876% |