Dark

SPX20270115C10000
SPX Jan 15 2027 10000.00 Call (SPX270115C10000000)
option OPRA

EOD

Jul 8, 2026

1.40-15.152%(-0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4000	1.4000	1.4000	1.4000	-15.152%	7	1,789	0.000%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,787	-15.152%
2026-06-30	1.8000	2.0000	1.8000	1.9500	+25.806%	61	1,787	-28.205%
2026-06-29	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,798	-9.677%
2026-06-25	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,798	-3.448%
2026-06-24	1.7100	1.7100	1.4500	1.4500	-12.121%	22	1,798	-3.448%
2026-06-23	1.5000	1.7000	1.5000	1.6500	-15.385%	19	1,797	-15.152%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-20.408%	1	1,786	-28.205%
2026-06-18	2.4000	2.4700	2.3700	2.4500	+36.111%	6	1,781	-42.857%
2026-06-17	2.5500	2.5500	1.8000	1.8000	-33.333%	2	1,781	-22.222%
2026-06-16	2.9000	2.9000	2.7000	2.7000	-18.182%	3	1,781	-48.148%
2026-06-15	3.5700	3.7000	3.2000	3.3000	+43.478%	10	1,773	-57.576%
2026-06-12	2.4000	2.8000	2.3000	2.3000	-2.128%	3	1,773	-39.130%
2026-06-11	1.9200	2.3500	1.9200	2.3500	+6.818%	7	1,773	-40.426%
2026-06-09	2.0000	2.2000	2.0000	2.2000	-10.204%	2	1,770	-36.364%
2026-06-08	2.4500	2.4500	2.4500	2.4500	+13.953%	202	1,569	-42.857%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-36.765%	4	1,637	-34.884%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-17.073%	1	1,637	-58.824%
2026-06-02	3.6000	4.1000	3.6000	4.1000	+7.895%	24	1,637	-65.854%
2026-06-01	3.6000	4.0000	3.6000	3.8000	-7.317%	3	1,636	-63.158%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,636	-65.854%
2026-05-28	4.0000	4.3000	4.0000	4.3000	+19.444%	91	1,636	-67.442%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-2.703%	25	1,625	-61.111%
2026-05-26	4.0000	4.0000	3.6000	3.7000	+8.824%	11	1,650	-62.162%
2026-05-22	3.7000	3.7000	3.4000	3.4000	+8.626%	459	1,650	-58.824%
2026-05-20	2.4500	3.1400	2.4500	3.1300	+15.926%	20	1,812	-55.272%
2026-05-19	2.5000	2.7000	2.5000	2.7000	0.000%	3	1,806	-48.148%
2026-05-18	3.2000	3.2000	2.7000	2.7000	-18.182%	338	1,806	-48.148%
2026-05-15	3.8000	3.8000	3.3000	3.3000	-34.000%	100	1,806	-57.576%
2026-05-14	4.5200	5.0000	4.5200	5.0000	+21.951%	3	1,570	-72.000%
2026-05-13	4.3000	4.3000	4.1000	4.1000	+51.292%	60	1,570	-65.854%
2026-05-12	2.6800	2.7200	2.6700	2.7100	-15.313%	110	1,570	-48.339%
2026-05-11	3.6000	3.6000	3.2000	3.2000	+3.226%	91	1,570	-56.250%
2026-05-08	2.8000	3.3000	2.8000	3.1000	+21.569%	42	1,529	-54.839%
2026-05-07	2.6500	2.6500	2.5500	2.5500	+13.333%	2	1,488	-45.098%
2026-05-01	2.3500	2.3500	2.2500	2.2500	+1.351%	17	1,488	-37.778%
2026-04-27	2.2200	2.2200	2.2200	2.2200	+3.256%	1	1,488	-36.937%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-2.273%	200	1,489	-34.884%
2026-04-20	2.3000	2.3000	2.2000	2.2000	-2.222%	20	1,289	-36.364%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+32.353%	3	1,289	-37.778%
2026-04-15	1.8000	1.8000	1.7000	1.7000	+23.188%	12	1,292	-17.647%
2026-04-14	1.3700	1.3800	1.3700	1.3800	+45.263%	2	1,292	+1.449%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+1.064%	1	1,292	+47.368%
2026-04-08	1.0500	1.0500	0.9400	0.9400	+4.444%	200	1,293	+48.936%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,453	+55.556%
2026-03-31	1.1000	1.1000	0.9000	0.9700	+7.778%	42	1,453	+44.330%
2026-03-30	0.8500	0.9000	0.8500	0.9000	+28.571%	2	1,453	+55.556%
2026-03-27	0.8500	0.8500	0.7000	0.7000	-17.647%	4	1,453	+100.000%
2026-03-26	0.8500	0.8500	0.8000	0.8500	-5.556%	7	1,450	+64.706%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	4	1,445	+55.556%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-15.000%	2	1,444	+64.706%
2026-03-23	0.8500	1.0000	0.8500	1.0000	+17.647%	4	1,444	+40.000%
2026-03-20	0.8000	0.8500	0.8000	0.8500	+16.438%	2	1,441	+64.706%
2026-03-19	0.8500	0.8500	0.7300	0.7300	-17.045%	3	1,439	+91.781%
2026-03-18	0.8100	0.8800	0.8100	0.8800	-7.368%	4	1,437	+59.091%
2026-03-17	1.0000	1.0500	0.8600	0.9500	0.000%	6	1,437	+47.368%
2026-03-16	0.9100	0.9500	0.9100	0.9500	-9.524%	8	1,435	+47.368%
2026-03-13	0.9500	1.0500	0.9500	1.0500	+16.667%	3	1,439	+33.333%
2026-03-11	0.9000	0.9000	0.9000	0.9000	-18.919%	1	1,436	+55.556%
2026-03-10	0.8000	1.1100	0.8000	1.1100	+38.750%	3	1,437	+26.126%
2026-03-09	1.0000	1.0000	0.6500	0.8000	-27.273%	7	1,438	+75.000%
2026-03-06	1.1000	1.2000	1.1000	1.1000	+4.762%	5	1,437	+27.273%
2026-03-04	1.1000	1.1000	1.0500	1.0500	-4.545%	11	1,437	+33.333%
2026-03-03	0.8500	1.1000	0.8500	1.1000	+14.583%	20	1,436	+27.273%
2026-03-02	0.9200	0.9600	0.9200	0.9600	-12.727%	8	1,416	+45.833%
2026-02-27	1.1500	1.1500	1.1000	1.1000	-18.519%	11	1,412	+27.273%
2026-02-26	1.3500	1.3600	1.3500	1.3500	+3.846%	5	1,408	+3.704%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,415	+7.692%
2026-02-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,415	+12.000%
2026-02-23	1.2000	1.2000	1.1000	1.1500	-7.258%	36	1,414	+21.739%
2026-02-18	1.2500	1.2500	1.2400	1.2400	-8.148%	4	1,378	+12.903%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+22.727%	5	1,401	+3.704%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-26.667%	10	1,391	+27.273%
2026-02-12	1.6500	1.6500	1.5000	1.5000	-4.459%	11	1,391	-6.667%
2026-02-11	1.7000	1.7000	1.5500	1.5700	-4.848%	86	1,381	-10.828%
2026-02-10	1.8000	1.8000	1.6200	1.6500	-2.941%	114	1,381	-15.152%
2026-02-09	1.7000	1.7000	1.7000	1.7000	0.000%	10	1,323	-17.647%
2026-02-06	1.6500	1.7000	1.5900	1.7000	+13.333%	22	1,313	-17.647%
2026-02-05	1.3000	1.5000	1.3000	1.5000	-3.226%	5	1,304	-6.667%
2026-02-04	1.4500	1.5500	1.4500	1.5500	+6.897%	20	1,303	-9.677%
2026-02-03	1.6000	1.6000	1.4500	1.4500	-19.444%	71	1,283	-3.448%
2026-02-02	1.8000	1.8000	1.8000	1.8000	-12.195%	10	1,251	-22.222%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-2.844%	2	1,252	-31.707%
2026-01-27	2.0200	2.1400	1.9500	2.1100	+7.653%	47	1,252	-33.649%
2026-01-26	1.9000	1.9700	1.6500	1.9600	+19.512%	97	1,253	-28.571%
2026-01-23	1.6700	1.6700	1.6400	1.6400	-4.651%	2	1,253	-14.634%
2026-01-22	1.7700	1.7700	1.7200	1.7200	+2.994%	2	1,253	-18.605%
2026-01-20	1.6500	1.6700	1.6100	1.6700	-9.730%	19	1,253	-16.168%
2026-01-16	1.8400	1.8500	1.7900	1.8500	-1.070%	9	1,227	-24.324%
2026-01-15	1.9800	2.0900	1.8300	1.8700	+1.081%	24	1,227	-25.134%
2026-01-14	1.9300	1.9300	1.8500	1.8500	-20.259%	2	1,227	-24.324%
2026-01-12	2.3200	2.3200	2.3200	2.3200	-1.277%	1	1,225	-39.655%
2026-01-09	2.2100	2.3500	2.2100	2.3500	+14.634%	40	1,224	-40.426%
2026-01-08	2.0100	2.0500	2.0100	2.0500	-13.502%	2	1,226	-31.707%
2026-01-07	2.4100	2.4100	2.3300	2.3700	+3.043%	92	1,226	-40.928%
2026-01-05	2.2500	2.3000	2.2500	2.3000	+24.324%	5	1,223	-39.130%
2026-01-02	2.0500	2.1000	1.8500	1.8500	-9.756%	445	1,223	-24.324%
2025-12-31	1.9000	2.0500	1.9000	2.0500	+5.128%	3	857	-31.707%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-10.550%	11	857	-28.205%
2025-12-26	2.1300	2.2500	2.1300	2.1800	-5.217%	10	861	-35.780%
2025-12-24	2.2000	2.3000	2.2000	2.3000	+15.000%	16	851	-39.130%
2025-12-23	1.6000	2.0000	1.6000	2.0000	+9.290%	5	851	-30.000%
2025-12-22	1.8500	1.8500	1.7800	1.8300	+3.977%	6	851	-23.497%
2025-12-19	1.6000	1.7600	1.6000	1.7600	-7.368%	5	851	-20.455%
2025-12-18	1.6500	1.9300	1.6500	1.9000	+8.571%	10	849	-26.316%
2025-12-17	1.7500	1.7500	1.7100	1.7500	-9.326%	23	847	-20.000%
2025-12-16	1.9000	1.9500	1.8500	1.9300	-20.248%	25	827	-27.461%
2025-12-12	2.6100	2.6100	2.3300	2.4200	-11.029%	5	815	-42.149%
2025-12-11	2.7200	2.7200	2.7200	2.7200	+0.741%	5	813	-48.529%
2025-12-10	2.8300	3.6000	2.5700	2.7000	-2.174%	13	813	-48.148%
2025-12-09	2.8700	2.8700	2.7600	2.7600	0.000%	9	808	-49.275%
2025-12-08	2.8500	2.8900	2.7600	2.7600	-8.609%	16	799	-49.275%
2025-12-05	3.1000	3.2200	3.0200	3.0200	+13.962%	32	783	-53.642%
2025-12-03	2.7500	2.7500	2.6500	2.6500	-22.059%	9	752	-47.170%
2025-11-28	3.4000	3.4000	3.4000	3.4000	+6.250%	1	752	-58.824%
2025-11-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	752	-56.250%
2025-11-18	3.2000	3.2000	3.1000	3.2000	-8.571%	6	751	-56.250%
2025-11-17	3.9000	3.9000	3.5000	3.5000	-7.895%	20	745	-60.000%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-11.628%	3	725	-63.158%
2025-11-13	4.3000	4.3000	4.3000	4.3000	-18.868%	2	725	-67.442%
2025-11-12	5.4000	5.4000	5.3000	5.3000	+15.217%	20	723	-73.585%
2025-11-10	4.6000	4.6000	4.6000	4.6000	+31.429%	15	723	-69.565%
2025-11-06	3.9000	3.9000	3.2000	3.5000	-18.794%	22	723	-60.000%
2025-11-05	4.2700	4.3100	4.2700	4.3100	-10.208%	4	705	-67.517%
2025-10-29	4.9000	5.2000	4.8000	4.8000	+6.667%	476	705	-70.833%
2025-10-28	4.0800	4.9000	4.0800	4.5000	+30.058%	6	308	-68.889%
2025-10-27	3.4600	3.5000	3.4600	3.4600	+33.077%	6	306	-59.538%
2025-10-24	2.6000	2.6000	2.6000	2.6000	+6.122%	1	306	-46.154%
2025-10-22	2.6000	2.6000	2.4500	2.4500	-10.909%	11	307	-42.857%
2025-10-21	2.7500	2.7500	2.7500	2.7500	-3.509%	15	307	-49.091%
2025-10-20	2.8500	2.8500	2.8500	2.8500	+18.750%	1	292	-50.877%
2025-10-17	2.4000	2.4000	2.4000	2.4000	-9.434%	8	293	-41.667%
2025-10-15	2.6500	2.8000	2.6500	2.6500	+3.922%	9	301	-47.170%
2025-10-14	2.5500	2.5500	2.5500	2.5500	+2.000%	5	306	-45.098%
2025-10-13	2.5000	2.5000	2.5000	2.5000	+8.696%	1	301	-44.000%
2025-10-10	2.6500	2.8000	2.3000	2.3000	0.000%	18	300	-39.130%
2025-10-09	2.8000	2.8000	2.3000	2.3000	-13.208%	8	282	-39.130%
2025-10-08	2.6500	2.6500	2.6500	2.6500	+12.766%	1	276	-47.170%
2025-10-07	2.6000	2.6000	2.2000	2.3500	+32.022%	4	275	-40.426%
2025-10-01	1.8100	1.8100	1.7800	1.7800	-8.718%	2	271	-21.348%
2025-09-29	1.8000	1.9500	1.7000	1.9500	+11.429%	9	272	-28.205%
2025-09-26	1.8500	1.8500	1.7500	1.7500	-1.685%	14	274	-20.000%
2025-09-25	1.8500	1.9000	1.7800	1.7800	-19.091%	28	260	-21.348%
2025-09-24	2.2000	2.2000	2.2000	2.2000	-10.204%	10	236	-36.364%
2025-09-23	2.4500	2.4500	2.4500	2.4500	-3.922%	2	226	-42.857%
2025-09-22	2.3000	2.5500	2.3000	2.5500	+2.000%	220	224	-45.098%
2025-09-19	2.2000	2.5000	2.2000	2.5000	0.000%	4	0	-44.000%

.dark-mode .DT4JVS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DT4JVS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C10000SPX Jan 15 2027 10000.00 Call (SPX270115C10000000)option OPRA

SPX20270115C10000
SPX Jan 15 2027 10000.00 Call (SPX270115C10000000)
option OPRA