Dark

SPX20270115C11400
SPX Jan 15 2027 11400.00 Call (SPX270115C11400000)
option OPRA

EOD

Jul 8, 2026

0.4500+9.756%(+0.0400)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4000	0.4500	0.3700	0.4500	+9.756%	84	2,040	0.000%
2026-07-07	0.4000	0.4200	0.4000	0.4100	+2.500%	190	2,038	+9.756%
2026-07-06	0.4500	0.4500	0.4000	0.4000	-20.000%	103	2,020	+12.500%
2026-07-01	0.5000	0.5000	0.5000	0.5000	0.000%	11	1,922	-10.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	-3.846%	100	1,922	-10.000%
2026-06-29	0.5100	0.5200	0.5100	0.5200	+30.000%	4	1,822	-13.462%
2026-06-25	0.5200	0.5200	0.4000	0.4000	-11.111%	4	1,820	+12.500%
2026-06-23	0.5000	0.5000	0.4500	0.4500	-35.714%	6	1,820	0.000%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,814	-35.714%
2026-06-18	0.5900	0.8000	0.5500	0.8000	+23.077%	27	1,809	-43.750%
2026-06-17	0.6000	0.6500	0.5500	0.6500	+8.333%	36	1,809	-30.769%
2026-06-16	0.6500	0.7500	0.6000	0.6000	-20.000%	19	1,809	-25.000%
2026-06-15	0.8000	0.8000	0.7500	0.7500	+36.364%	2	1,817	-40.000%
2026-06-12	0.7000	0.7000	0.5500	0.5500	+10.000%	103	1,817	-18.182%
2026-06-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,817	-10.000%
2026-06-10	0.5000	0.5500	0.5000	0.5000	-9.091%	51	1,817	-10.000%
2026-06-09	0.6500	0.6500	0.5500	0.5500	-15.385%	2	1,817	-18.182%
2026-06-08	0.5000	0.6500	0.5000	0.6500	-7.143%	123	1,817	-30.769%
2026-06-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,806	-35.714%
2026-06-04	0.6500	0.7000	0.6500	0.7000	-12.500%	5	1,805	-35.714%
2026-06-03	0.8000	0.8000	0.6500	0.8000	0.000%	10	1,805	-43.750%
2026-06-02	0.7500	0.8000	0.7500	0.8000	+23.077%	37	1,803	-43.750%
2026-06-01	0.9000	0.9000	0.6500	0.6500	-23.529%	11	1,764	-30.769%
2026-05-29	0.8500	0.8500	0.7500	0.8500	-5.556%	131	1,763	-47.059%
2026-05-28	0.8000	0.9000	0.8000	0.9000	+5.882%	2	1,881	-50.000%
2026-05-27	0.8000	0.8500	0.7000	0.8500	+13.333%	103	1,880	-47.059%
2026-05-26	0.8000	0.8000	0.7500	0.7500	-6.250%	2	1,789	-40.000%
2026-05-22	0.8000	0.8500	0.8000	0.8000	+6.667%	12	1,786	-43.750%
2026-05-21	0.7000	0.7500	0.7000	0.7500	+7.143%	21	1,787	-40.000%
2026-05-20	0.6500	0.7000	0.6500	0.7000	+16.667%	20	1,787	-35.714%
2026-05-19	0.7000	0.7000	0.6000	0.6000	-20.000%	25	1,787	-25.000%
2026-05-18	0.8000	0.8000	0.7500	0.7500	+36.364%	12	1,787	-40.000%
2026-05-15	0.6500	0.6500	0.5500	0.5500	-31.250%	6	1,787	-18.182%
2026-05-14	0.8500	0.9500	0.8000	0.8000	-5.882%	15	1,793	-43.750%
2026-05-13	0.7000	0.8500	0.7000	0.8500	+30.769%	19	1,813	-47.059%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-7.143%	22	1,813	-30.769%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,813	-35.714%
2026-05-07	0.6000	0.7500	0.6000	0.7500	+36.364%	7	1,812	-40.000%
2026-05-06	0.6000	0.6000	0.5000	0.5500	+22.222%	22	1,809	-18.182%
2026-05-05	0.6000	0.6000	0.4500	0.4500	-2.174%	6	1,798	0.000%
2026-05-04	0.4500	0.5000	0.4500	0.4600	-16.364%	9	1,795	-2.174%
2026-05-01	0.5000	0.5500	0.5000	0.5500	+10.000%	3	1,791	-18.182%
2026-04-30	0.4500	0.5000	0.4500	0.5000	0.000%	4	1,791	-10.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,791	-10.000%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,790	-10.000%
2026-04-24	0.5000	0.5500	0.5000	0.5500	+3.774%	2	1,790	-18.182%
2026-04-22	0.5000	0.5300	0.5000	0.5300	-3.636%	5	1,788	-15.094%
2026-04-21	0.4500	0.5500	0.4500	0.5500	0.000%	3	1,791	-18.182%
2026-04-20	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,791	-18.182%
2026-04-17	0.5500	0.6500	0.5500	0.6000	0.000%	14	1,791	-25.000%
2026-04-16	0.4500	0.6000	0.4500	0.6000	+33.333%	25	1,779	-25.000%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-10.000%	12	1,761	0.000%
2026-04-14	0.4000	0.5000	0.3000	0.5000	+66.667%	13	1,770	-10.000%
2026-04-13	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,759	+50.000%
2026-04-10	0.3500	0.3500	0.2500	0.2500	-10.714%	7	1,757	+80.000%
2026-04-09	0.2500	0.3000	0.2500	0.2800	+12.000%	797	1,757	+60.714%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,445	+80.000%
2026-03-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,445	+50.000%
2026-03-26	0.2500	0.3000	0.2500	0.3000	-14.286%	3	2,444	+50.000%
2026-03-25	0.3000	0.3500	0.3000	0.3500	+40.000%	4	2,441	+28.571%
2026-03-24	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,437	+80.000%
2026-03-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,436	+80.000%
2026-03-20	0.3000	0.3000	0.3000	0.3000	0.000%	11	2,435	+50.000%
2026-03-19	0.3000	0.3000	0.2500	0.3000	0.000%	4	2,424	+50.000%
2026-03-17	0.3500	0.3500	0.3000	0.3000	0.000%	13	2,421	+50.000%
2026-03-16	0.3500	0.5000	0.3000	0.3000	-14.286%	875	2,409	+50.000%
2026-03-10	0.3000	0.3500	0.3000	0.3500	0.000%	2	1,627	+28.571%
2026-03-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,626	+28.571%
2026-03-05	0.3300	0.3500	0.3300	0.3500	+16.667%	2	1,626	+28.571%
2026-03-03	0.3000	0.3000	0.3000	0.3000	-25.000%	15	1,626	+50.000%
2026-02-20	0.3500	0.4000	0.3500	0.4000	0.000%	2	1,626	+12.500%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,624	+12.500%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,623	+28.571%
2026-02-12	0.4500	0.4500	0.4000	0.4000	-11.111%	50	1,623	+12.500%
2026-02-11	0.4500	0.4500	0.4000	0.4500	0.000%	52	1,623	0.000%
2026-02-10	0.5000	0.5000	0.4500	0.4500	0.000%	185	1,623	0.000%
2026-02-09	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,625	0.000%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-35.714%	1	1,625	0.000%
2026-01-30	0.5900	0.7000	0.5300	0.7000	0.000%	3	1,625	-35.714%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+40.000%	1	1,624	-35.714%
2026-01-26	0.4500	0.5000	0.4500	0.5000	-1.961%	9	1,623	-10.000%
2026-01-22	0.6500	0.6500	0.5100	0.5100	-7.273%	4	1,632	-11.765%
2026-01-20	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,630	-18.182%
2026-01-16	0.4500	0.5000	0.4500	0.5000	-28.571%	2	1,625	-10.000%
2026-01-12	0.7000	0.7000	0.7000	0.7000	0.000%	4	1,625	-35.714%
2026-01-09	0.7000	0.7000	0.5100	0.7000	0.000%	1,003	1,623	-35.714%
2026-01-07	0.7000	0.7000	0.7000	0.7000	+16.667%	6	741	-35.714%
2026-01-06	0.7500	0.7500	0.6000	0.6000	-20.000%	10	741	-25.000%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+25.000%	5	735	-40.000%
2026-01-02	0.6000	0.6000	0.6000	0.6000	+20.000%	4	735	-25.000%
2025-12-31	0.5600	0.5600	0.5000	0.5000	-16.667%	2	734	-10.000%
2025-12-30	0.6000	0.6000	0.6000	0.6000	0.000%	15	734	-25.000%
2025-12-22	0.7000	0.7000	0.6000	0.6000	+11.111%	2	745	-25.000%
2025-12-18	0.5800	0.5800	0.5400	0.5400	-10.000%	4	745	-16.667%
2025-12-17	0.6000	0.6000	0.6000	0.6000	0.000%	8	743	-25.000%
2025-12-16	0.6600	0.6600	0.6000	0.6000	-14.286%	4	743	-25.000%
2025-12-09	0.7500	0.7500	0.7000	0.7000	0.000%	3	743	-35.714%
2025-12-08	0.7000	0.7000	0.7000	0.7000	+7.692%	3	742	-35.714%
2025-12-05	0.6500	0.6500	0.6500	0.6500	-18.750%	1	739	-30.769%
2025-12-04	0.8000	0.8000	0.8000	0.8000	+15.942%	1	739	-43.750%
2025-12-03	0.6900	0.6900	0.6900	0.6900	+15.000%	2	739	-34.783%
2025-12-02	0.8000	0.8000	0.6000	0.6000	-14.286%	2	737	-25.000%
2025-11-26	0.7000	0.7000	0.7000	0.7000	+7.692%	1	737	-35.714%
2025-11-25	0.6500	0.6500	0.6500	0.6500	-13.333%	2	737	-30.769%
2025-11-24	0.7000	0.7500	0.7000	0.7500	+25.000%	3	737	-40.000%
2025-11-21	0.6000	0.6000	0.6000	0.6000	-14.286%	5	736	-25.000%
2025-11-20	0.6500	0.7000	0.6500	0.7000	-17.647%	90	736	-35.714%
2025-11-18	0.8500	0.8500	0.8500	0.8500	+30.769%	2	736	-47.059%
2025-11-17	0.5500	1.0000	0.5500	0.6500	-18.750%	17	734	-30.769%
2025-11-14	0.8000	0.8000	0.8000	0.8000	0.000%	2	735	-43.750%
2025-11-10	0.9000	0.9000	0.8000	0.8000	+6.667%	17	733	-43.750%
2025-11-07	0.9000	0.9000	0.7500	0.7500	0.000%	201	732	-40.000%
2025-11-06	0.8000	0.8500	0.7500	0.7500	-21.053%	22	532	-40.000%
2025-11-05	0.9500	0.9500	0.9500	0.9500	0.000%	15	510	-52.632%
2025-11-04	0.8700	1.0500	0.7800	0.9500	-9.524%	81	508	-52.632%
2025-11-03	1.1000	1.1000	0.9500	1.0500	+16.667%	66	397	-57.143%
2025-10-29	1.0000	1.0000	0.9000	0.9000	+12.500%	215	397	-50.000%
2025-10-28	0.8000	0.8000	0.8000	0.8000	+2.564%	1	194	-43.750%
2025-10-24	0.7800	0.7800	0.7800	0.7800	+56.000%	1	193	-42.308%
2025-10-23	0.5000	0.5000	0.5000	0.5000	-30.556%	2	192	-10.000%
2025-10-22	0.7400	0.7400	0.4000	0.7200	-4.000%	9	192	-37.500%
2025-10-21	0.7500	0.7500	0.7500	0.7500	+31.579%	1	184	-40.000%
2025-10-20	0.5700	0.5700	0.5700	0.5700	0.000%	3	183	-21.053%
2025-10-16	0.5700	0.5700	0.5700	0.5700	-18.571%	3	180	-21.053%
2025-10-14	0.7000	0.7000	0.7000	0.7000	+40.000%	2	177	-35.714%
2025-10-07	0.5000	0.5000	0.5000	0.5000	-3.846%	1	175	-10.000%
2025-10-03	0.5200	0.5200	0.5200	0.5200	+6.122%	3	174	-13.462%
2025-10-02	0.4900	0.4900	0.4900	0.4900	+22.500%	3	171	-8.163%
2025-10-01	0.5000	0.5000	0.4000	0.4000	0.000%	2	168	+12.500%
2025-09-29	0.4000	0.4000	0.4000	0.4000	-4.762%	3	169	+12.500%
2025-09-25	0.7000	0.7000	0.4200	0.4200	-19.231%	60	169	+7.143%
2025-09-23	0.5500	0.5500	0.5200	0.5200	-11.864%	6	165	-13.462%
2025-09-22	0.5700	0.6700	0.5400	0.5900	-21.333%	69	162	-23.729%
2025-09-19	0.7500	0.7500	0.7500	0.7500	0.000%	100	0	-40.000%

.dark-mode .VgWXty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgWXty{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C11400SPX Jan 15 2027 11400.00 Call (SPX270115C11400000)option OPRA

SPX20270115C11400
SPX Jan 15 2027 11400.00 Call (SPX270115C11400000)
option OPRA