Dark

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

EOD

Sep 10, 2026

0.6500+8.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,897	0.000%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-29.412%	6	1,896	+8.333%
2026-09-03	0.8500	0.8500	0.8500	0.8500	+30.769%	60	1,909	-23.529%
2026-09-02	0.6500	0.6500	0.6500	0.6500	+4.839%	10	1,969	0.000%
2026-08-31	0.6200	0.6200	0.6200	0.6200	-17.333%	2	1,959	+4.839%
2026-08-27	0.7500	0.7500	0.7500	0.7500	-7.407%	1	1,961	-13.333%
2026-08-26	0.8100	0.8100	0.8100	0.8100	-4.706%	50	1,962	-19.753%
2026-08-21	0.8500	0.8500	0.8500	0.8500	+6.250%	10	1,962	-23.529%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-27.273%	2	1,962	-18.750%
2026-08-17	1.2200	1.2200	1.1000	1.1000	-9.091%	11	1,964	-40.909%
2026-08-14	1.5000	1.5000	1.2000	1.2100	-21.429%	4	1,964	-46.281%
2026-08-13	1.4500	1.6500	1.4500	1.5400	+18.462%	106	1,965	-57.792%
2026-08-12	1.3000	1.3000	1.3000	1.3000	0.000%	10	1,965	-50.000%
2026-08-11	1.5500	1.5500	1.2500	1.3000	-16.129%	30	1,955	-50.000%
2026-08-10	1.7000	1.7000	1.5000	1.5500	0.000%	22	1,935	-58.065%
2026-08-07	1.7000	1.7000	1.5500	1.5500	+28.099%	10	1,914	-58.065%
2026-08-06	1.3000	1.3000	1.2100	1.2100	-36.316%	24	1,923	-46.281%
2026-08-05	2.9500	2.9500	1.7000	1.9000	-17.391%	825	1,924	-65.789%
2026-08-04	1.8000	2.3000	1.7600	2.3000	+130.000%	710	2,409	-71.739%
2026-08-03	1.0500	1.0500	1.0000	1.0000	+17.647%	120	1,811	-35.000%
2026-07-31	0.8500	0.8500	0.8500	0.8500	+13.333%	10	1,782	-23.529%
2026-07-29	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,782	-13.333%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-4.762%	10	1,777	-18.750%
2026-07-23	0.9500	0.9500	0.8400	0.8400	-23.636%	21	1,767	-22.619%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-3.509%	2	1,777	-40.909%
2026-07-17	1.1400	1.1700	1.0500	1.1400	-12.308%	6	1,778	-42.982%
2026-07-16	1.4500	1.4500	1.3000	1.3000	-3.704%	2	1,779	-50.000%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-10.000%	2	1,780	-51.852%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,782	-56.667%
2026-07-13	1.4000	1.4000	1.4000	1.4000	-12.500%	2	1,782	-53.571%
2026-07-09	1.6500	1.6500	1.6000	1.6000	+14.286%	16	1,784	-59.375%
2026-07-08	1.4000	1.4000	1.4000	1.4000	-15.152%	7	1,789	-53.571%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,787	-60.606%
2026-06-30	1.8000	2.0000	1.8000	1.9500	+25.806%	61	1,787	-66.667%
2026-06-29	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,798	-58.065%
2026-06-25	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,798	-55.172%
2026-06-24	1.7100	1.7100	1.4500	1.4500	-12.121%	22	1,798	-55.172%
2026-06-23	1.5000	1.7000	1.5000	1.6500	-15.385%	19	1,797	-60.606%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-20.408%	1	1,786	-66.667%
2026-06-18	2.4000	2.4700	2.3700	2.4500	+36.111%	6	1,781	-73.469%
2026-06-17	2.5500	2.5500	1.8000	1.8000	-33.333%	2	1,781	-63.889%
2026-06-16	2.9000	2.9000	2.7000	2.7000	-18.182%	3	1,781	-75.926%
2026-06-15	3.5700	3.7000	3.2000	3.3000	+43.478%	10	1,773	-80.303%
2026-06-12	2.4000	2.8000	2.3000	2.3000	-2.128%	3	1,773	-71.739%
2026-06-11	1.9200	2.3500	1.9200	2.3500	+6.818%	7	1,773	-72.340%
2026-06-09	2.0000	2.2000	2.0000	2.2000	-10.204%	2	1,770	-70.455%
2026-06-08	2.4500	2.4500	2.4500	2.4500	+13.953%	202	1,569	-73.469%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-36.765%	4	1,637	-69.767%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-17.073%	1	1,637	-80.882%
2026-06-02	3.6000	4.1000	3.6000	4.1000	+7.895%	24	1,637	-84.146%
2026-06-01	3.6000	4.0000	3.6000	3.8000	-7.317%	3	1,636	-82.895%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,636	-84.146%
2026-05-28	4.0000	4.3000	4.0000	4.3000	+19.444%	91	1,636	-84.884%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-2.703%	25	1,625	-81.944%
2026-05-26	4.0000	4.0000	3.6000	3.7000	+8.824%	11	1,650	-82.432%
2026-05-22	3.7000	3.7000	3.4000	3.4000	+8.626%	459	1,650	-80.882%
2026-05-20	2.4500	3.1400	2.4500	3.1300	+15.926%	20	1,812	-79.233%
2026-05-19	2.5000	2.7000	2.5000	2.7000	0.000%	3	1,806	-75.926%
2026-05-18	3.2000	3.2000	2.7000	2.7000	-18.182%	338	1,806	-75.926%
2026-05-15	3.8000	3.8000	3.3000	3.3000	-34.000%	100	1,806	-80.303%
2026-05-14	4.5200	5.0000	4.5200	5.0000	+21.951%	3	1,570	-87.000%
2026-05-13	4.3000	4.3000	4.1000	4.1000	+51.292%	60	1,570	-84.146%
2026-05-12	2.6800	2.7200	2.6700	2.7100	-15.313%	110	1,570	-76.015%
2026-05-11	3.6000	3.6000	3.2000	3.2000	+3.226%	91	1,570	-79.688%
2026-05-08	2.8000	3.3000	2.8000	3.1000	+21.569%	42	1,529	-79.032%
2026-05-07	2.6500	2.6500	2.5500	2.5500	+13.333%	2	1,488	-74.510%
2026-05-01	2.3500	2.3500	2.2500	2.2500	+1.351%	17	1,488	-71.111%
2026-04-27	2.2200	2.2200	2.2200	2.2200	+3.256%	1	1,488	-70.721%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-2.273%	200	1,489	-69.767%
2026-04-20	2.3000	2.3000	2.2000	2.2000	-2.222%	20	1,289	-70.455%
2026-04-17	2.2500	2.2500	2.2500	2.2500	+32.353%	3	1,289	-71.111%
2026-04-15	1.8000	1.8000	1.7000	1.7000	+23.188%	12	1,292	-61.765%
2026-04-14	1.3700	1.3800	1.3700	1.3800	+45.263%	2	1,292	-52.899%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+1.064%	1	1,292	-31.579%
2026-04-08	1.0500	1.0500	0.9400	0.9400	+4.444%	200	1,293	-30.851%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,453	-27.778%
2026-03-31	1.1000	1.1000	0.9000	0.9700	+7.778%	42	1,453	-32.990%
2026-03-30	0.8500	0.9000	0.8500	0.9000	+28.571%	2	1,453	-27.778%
2026-03-27	0.8500	0.8500	0.7000	0.7000	-17.647%	4	1,453	-7.143%
2026-03-26	0.8500	0.8500	0.8000	0.8500	-5.556%	7	1,450	-23.529%
2026-03-25	0.9000	0.9000	0.9000	0.9000	+5.882%	4	1,445	-27.778%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-15.000%	2	1,444	-23.529%
2026-03-23	0.8500	1.0000	0.8500	1.0000	+17.647%	4	1,444	-35.000%
2026-03-20	0.8000	0.8500	0.8000	0.8500	+16.438%	2	1,441	-23.529%
2026-03-19	0.8500	0.8500	0.7300	0.7300	-17.045%	3	1,439	-10.959%
2026-03-18	0.8100	0.8800	0.8100	0.8800	-7.368%	4	1,437	-26.136%
2026-03-17	1.0000	1.0500	0.8600	0.9500	0.000%	6	1,437	-31.579%
2026-03-16	0.9100	0.9500	0.9100	0.9500	-9.524%	8	1,435	-31.579%
2026-03-13	0.9500	1.0500	0.9500	1.0500	+16.667%	3	1,439	-38.095%
2026-03-11	0.9000	0.9000	0.9000	0.9000	-18.919%	1	1,436	-27.778%
2026-03-10	0.8000	1.1100	0.8000	1.1100	+38.750%	3	1,437	-41.441%
2026-03-09	1.0000	1.0000	0.6500	0.8000	-27.273%	7	1,438	-18.750%
2026-03-06	1.1000	1.2000	1.1000	1.1000	+4.762%	5	1,437	-40.909%
2026-03-04	1.1000	1.1000	1.0500	1.0500	-4.545%	11	1,437	-38.095%
2026-03-03	0.8500	1.1000	0.8500	1.1000	+14.583%	20	1,436	-40.909%
2026-03-02	0.9200	0.9600	0.9200	0.9600	-12.727%	8	1,416	-32.292%
2026-02-27	1.1500	1.1500	1.1000	1.1000	-18.519%	11	1,412	-40.909%
2026-02-26	1.3500	1.3600	1.3500	1.3500	+3.846%	5	1,408	-51.852%
2026-02-25	1.3000	1.3000	1.3000	1.3000	+4.000%	1	1,415	-50.000%
2026-02-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,415	-48.000%
2026-02-23	1.2000	1.2000	1.1000	1.1500	-7.258%	36	1,414	-43.478%
2026-02-18	1.2500	1.2500	1.2400	1.2400	-8.148%	4	1,378	-47.581%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+22.727%	5	1,401	-51.852%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-26.667%	10	1,391	-40.909%
2026-02-12	1.6500	1.6500	1.5000	1.5000	-4.459%	11	1,391	-56.667%
2026-02-11	1.7000	1.7000	1.5500	1.5700	-4.848%	86	1,381	-58.599%
2026-02-10	1.8000	1.8000	1.6200	1.6500	-2.941%	114	1,381	-60.606%
2026-02-09	1.7000	1.7000	1.7000	1.7000	0.000%	10	1,323	-61.765%
2026-02-06	1.6500	1.7000	1.5900	1.7000	+13.333%	22	1,313	-61.765%
2026-02-05	1.3000	1.5000	1.3000	1.5000	-3.226%	5	1,304	-56.667%
2026-02-04	1.4500	1.5500	1.4500	1.5500	+6.897%	20	1,303	-58.065%
2026-02-03	1.6000	1.6000	1.4500	1.4500	-19.444%	71	1,283	-55.172%
2026-02-02	1.8000	1.8000	1.8000	1.8000	-12.195%	10	1,251	-63.889%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-2.844%	2	1,252	-68.293%
2026-01-27	2.0200	2.1400	1.9500	2.1100	+7.653%	47	1,252	-69.194%
2026-01-26	1.9000	1.9700	1.6500	1.9600	+19.512%	97	1,253	-66.837%
2026-01-23	1.6700	1.6700	1.6400	1.6400	-4.651%	2	1,253	-60.366%
2026-01-22	1.7700	1.7700	1.7200	1.7200	+2.994%	2	1,253	-62.209%
2026-01-20	1.6500	1.6700	1.6100	1.6700	-9.730%	19	1,253	-61.078%
2026-01-16	1.8400	1.8500	1.7900	1.8500	-1.070%	9	1,227	-64.865%
2026-01-15	1.9800	2.0900	1.8300	1.8700	+1.081%	24	1,227	-65.241%
2026-01-14	1.9300	1.9300	1.8500	1.8500	-20.259%	2	1,227	-64.865%
2026-01-12	2.3200	2.3200	2.3200	2.3200	-1.277%	1	1,225	-71.983%
2026-01-09	2.2100	2.3500	2.2100	2.3500	+14.634%	40	1,224	-72.340%
2026-01-08	2.0100	2.0500	2.0100	2.0500	-13.502%	2	1,226	-68.293%
2026-01-07	2.4100	2.4100	2.3300	2.3700	+3.043%	92	1,226	-72.574%
2026-01-05	2.2500	2.3000	2.2500	2.3000	+24.324%	5	1,223	-71.739%
2026-01-02	2.0500	2.1000	1.8500	1.8500	-9.756%	445	1,223	-64.865%
2025-12-31	1.9000	2.0500	1.9000	2.0500	+5.128%	3	857	-68.293%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-10.550%	11	857	-66.667%
2025-12-26	2.1300	2.2500	2.1300	2.1800	-5.217%	10	861	-70.183%
2025-12-24	2.2000	2.3000	2.2000	2.3000	+15.000%	16	851	-71.739%
2025-12-23	1.6000	2.0000	1.6000	2.0000	+9.290%	5	851	-67.500%
2025-12-22	1.8500	1.8500	1.7800	1.8300	+3.977%	6	851	-64.481%
2025-12-19	1.6000	1.7600	1.6000	1.7600	-7.368%	5	851	-63.068%
2025-12-18	1.6500	1.9300	1.6500	1.9000	+8.571%	10	849	-65.789%
2025-12-17	1.7500	1.7500	1.7100	1.7500	-9.326%	23	847	-62.857%
2025-12-16	1.9000	1.9500	1.8500	1.9300	-20.248%	25	827	-66.321%
2025-12-12	2.6100	2.6100	2.3300	2.4200	-11.029%	5	815	-73.140%
2025-12-11	2.7200	2.7200	2.7200	2.7200	+0.741%	5	813	-76.103%
2025-12-10	2.8300	3.6000	2.5700	2.7000	-2.174%	13	813	-75.926%
2025-12-09	2.8700	2.8700	2.7600	2.7600	0.000%	9	808	-76.449%
2025-12-08	2.8500	2.8900	2.7600	2.7600	-8.609%	16	799	-76.449%
2025-12-05	3.1000	3.2200	3.0200	3.0200	+13.962%	32	783	-78.477%
2025-12-03	2.7500	2.7500	2.6500	2.6500	-22.059%	9	752	-75.472%
2025-11-28	3.4000	3.4000	3.4000	3.4000	+6.250%	1	752	-80.882%
2025-11-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	752	-79.688%
2025-11-18	3.2000	3.2000	3.1000	3.2000	-8.571%	6	751	-79.688%
2025-11-17	3.9000	3.9000	3.5000	3.5000	-7.895%	20	745	-81.429%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-11.628%	3	725	-82.895%
2025-11-13	4.3000	4.3000	4.3000	4.3000	-18.868%	2	725	-84.884%
2025-11-12	5.4000	5.4000	5.3000	5.3000	+15.217%	20	723	-87.736%
2025-11-10	4.6000	4.6000	4.6000	4.6000	+31.429%	15	723	-85.870%
2025-11-06	3.9000	3.9000	3.2000	3.5000	-18.794%	22	723	-81.429%
2025-11-05	4.2700	4.3100	4.2700	4.3100	-10.208%	4	705	-84.919%
2025-10-29	4.9000	5.2000	4.8000	4.8000	+6.667%	476	705	-86.458%
2025-10-28	4.0800	4.9000	4.0800	4.5000	+30.058%	6	308	-85.556%
2025-10-27	3.4600	3.5000	3.4600	3.4600	+33.077%	6	306	-81.214%
2025-10-24	2.6000	2.6000	2.6000	2.6000	+6.122%	1	306	-75.000%
2025-10-22	2.6000	2.6000	2.4500	2.4500	-10.909%	11	307	-73.469%
2025-10-21	2.7500	2.7500	2.7500	2.7500	-3.509%	15	307	-76.364%
2025-10-20	2.8500	2.8500	2.8500	2.8500	+18.750%	1	292	-77.193%
2025-10-17	2.4000	2.4000	2.4000	2.4000	-9.434%	8	293	-72.917%
2025-10-15	2.6500	2.8000	2.6500	2.6500	+3.922%	9	301	-75.472%
2025-10-14	2.5500	2.5500	2.5500	2.5500	+2.000%	5	306	-74.510%
2025-10-13	2.5000	2.5000	2.5000	2.5000	+8.696%	1	301	-74.000%
2025-10-10	2.6500	2.8000	2.3000	2.3000	0.000%	18	300	-71.739%
2025-10-09	2.8000	2.8000	2.3000	2.3000	-13.208%	8	282	-71.739%
2025-10-08	2.6500	2.6500	2.6500	2.6500	+12.766%	1	276	-75.472%
2025-10-07	2.6000	2.6000	2.2000	2.3500	+32.022%	4	275	-72.340%
2025-10-01	1.8100	1.8100	1.7800	1.7800	-8.718%	2	271	-63.483%
2025-09-29	1.8000	1.9500	1.7000	1.9500	+11.429%	9	272	-66.667%
2025-09-26	1.8500	1.8500	1.7500	1.7500	-1.685%	14	274	-62.857%
2025-09-25	1.8500	1.9000	1.7800	1.7800	-19.091%	28	260	-63.483%
2025-09-24	2.2000	2.2000	2.2000	2.2000	-10.204%	10	236	-70.455%
2025-09-23	2.4500	2.4500	2.4500	2.4500	-3.922%	2	226	-73.469%
2025-09-22	2.3000	2.5500	2.3000	2.5500	+2.000%	220	224	-74.510%
2025-09-19	2.2000	2.5000	2.2000	2.5000	0.000%	4	0	-74.000%

.dark-mode .m13R8D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m13R8D{ 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