SPXW270115C08000000
SPX Weekly Jan 15 2027 8000.00 Call
optionOPRA
EODOct 28, 2026
99.60USD-0.529%(-0.53)43Vol527OI
SPXW270115C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.79 | 106.40 | 99.60 | 99.60 | -0.529% | 43 | 524 | 0.000% |
| 2026-10-27 | 95.27 | 104.00 | 87.00 | 100.13 | +15.118% | 32 | 517 | -0.529% |
| 2026-10-26 | 81.32 | 93.00 | 81.28 | 86.98 | +11.142% | 185 | 443 | +14.509% |
| 2026-10-23 | 78.50 | 81.49 | 77.30 | 78.26 | -8.361% | 33 | 430 | +27.268% |
| 2026-10-22 | 92.05 | 93.50 | 84.64 | 85.40 | -15.945% | 15 | 430 | +16.628% |
| 2026-10-20 | 102.20 | 102.20 | 101.20 | 101.60 | +4.098% | 20 | 444 | -1.969% |
| 2026-10-19 | 97.22 | 105.50 | 95.90 | 97.60 | +9.663% | 34 | 438 | +2.049% |
| 2026-10-16 | 112.85 | 112.85 | 88.38 | 89.00 | -25.753% | 50 | 432 | +11.910% |
| 2026-10-15 | 102.00 | 119.87 | 102.00 | 119.87 | +9.261% | 6 | 434 | -16.910% |
| 2026-10-14 | 113.50 | 113.50 | 108.28 | 109.71 | -22.247% | 24 | 423 | -9.215% |
| 2026-10-13 | 144.72 | 144.72 | 141.10 | 141.10 | -6.846% | 2 | 424 | -29.412% |
| 2026-10-12 | 149.77 | 151.47 | 149.77 | 151.47 | -5.567% | 3 | 424 | -34.244% |
| 2026-10-09 | 150.10 | 160.40 | 146.80 | 160.40 | +17.294% | 9 | 418 | -37.905% |
| 2026-10-08 | 143.90 | 143.90 | 136.30 | 136.75 | -13.003% | 12 | 427 | -27.166% |
| 2026-10-07 | 150.00 | 157.19 | 150.00 | 157.19 | -9.453% | 2 | 426 | -36.637% |
| 2026-10-06 | 172.90 | 183.32 | 169.50 | 173.60 | +9.299% | 284 | 230 | -42.627% |
| 2026-10-05 | 142.46 | 158.98 | 140.78 | 158.83 | +19.971% | 57 | 257 | -37.291% |
| 2026-10-02 | 147.44 | 147.44 | 131.53 | 132.39 | +13.639% | 4 | 256 | -24.768% |
| 2026-10-01 | 117.00 | 117.00 | 103.20 | 116.50 | +1.747% | 37 | 268 | -14.506% |
| 2026-09-30 | 131.59 | 131.85 | 114.50 | 114.50 | -2.884% | 7 | 266 | -13.013% |
| 2026-09-29 | 117.45 | 117.90 | 112.75 | 117.90 | -6.131% | 9 | 268 | -15.522% |
| 2026-09-28 | 133.00 | 133.00 | 123.90 | 125.60 | -15.135% | 15 | 255 | -20.701% |
| 2026-09-25 | 134.86 | 149.80 | 134.86 | 148.00 | +5.129% | 6 | 246 | -32.703% |
| 2026-09-24 | 127.79 | 140.78 | 127.79 | 140.78 | +2.014% | 21 | 225 | -29.251% |
| 2026-09-23 | 159.00 | 159.00 | 136.00 | 138.00 | -19.114% | 7 | 220 | -27.826% |
| 2026-09-22 | 164.26 | 170.61 | 164.26 | 170.61 | -0.345% | 16 | 217 | -41.621% |
| 2026-09-21 | 150.67 | 176.29 | 147.51 | 171.20 | +47.739% | 125 | 114 | -41.822% |
| 2026-09-18 | 118.03 | 118.03 | 109.50 | 115.88 | -2.565% | 46 | 92 | -14.049% |
| 2026-09-17 | 112.10 | 118.93 | 112.10 | 118.93 | +31.851% | 37 | 75 | -16.253% |
| 2026-09-16 | 114.87 | 114.87 | 84.95 | 90.20 | -15.385% | 13 | 67 | +10.421% |
| 2026-09-15 | 105.00 | 109.40 | 105.00 | 106.60 | -16.129% | 20 | 64 | -6.567% |
| 2026-09-14 | 113.20 | 127.10 | 113.20 | 127.10 | -7.772% | 10 | 65 | -21.637% |
| 2026-09-11 | 142.30 | 142.30 | 137.81 | 137.81 | +14.270% | 9 | 71 | -27.727% |
| 2026-09-10 | 124.67 | 125.10 | 120.60 | 120.60 | -10.634% | 6 | 65 | -17.413% |
| 2026-09-09 | 132.97 | 134.95 | 132.97 | 134.95 | -10.818% | 20 | 56 | -26.195% |
| 2026-09-08 | 157.38 | 157.38 | 151.32 | 151.32 | -10.036% | 8 | 56 | -34.179% |
| 2026-09-04 | 168.20 | 168.20 | 168.20 | 168.20 | -9.614% | 1 | 56 | -40.785% |
| 2026-09-03 | 185.71 | 186.11 | 182.01 | 186.09 | +27.774% | 40 | 40 | -46.478% |
| 2026-09-02 | 147.62 | 147.62 | 145.64 | 145.64 | +9.627% | 2 | 38 | -31.612% |
| 2026-09-01 | 132.85 | 132.85 | 132.85 | 132.85 | -31.714% | 12 | 26 | -25.028% |
| 2026-08-27 | 194.55 | 194.55 | 194.55 | 194.55 | +11.229% | 2 | 24 | -48.805% |
| 2026-08-26 | 174.91 | 174.91 | 174.91 | 174.91 | +0.006% | 1 | 23 | -43.056% |
| 2026-08-25 | 173.36 | 174.90 | 173.36 | 174.90 | +4.680% | 2 | 21 | -43.053% |
| 2026-08-24 | 165.80 | 167.08 | 165.80 | 167.08 | -8.899% | 16 | 21 | -40.388% |
| 2026-08-20 | 186.35 | 188.90 | 183.40 | 183.40 | 0.000% | 23 | 21 | -45.692% |