Dark

SPX20270115C6000
SPX Jan 15 2027 6000.00 Call (SPX270115C06000000)
option OPRA

EOD

Sep 10, 2026

1707.51-5.984%(-108.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,709.1400	1,709.1400	1,707.5100	1,707.5100	-5.984%	5	28,633	0.000%
2026-09-04	1,828.6800	1,828.6800	1,816.2000	1,816.2000	-1.982%	10	28,624	-5.984%
2026-09-03	1,849.6000	1,852.9300	1,849.6000	1,852.9300	+4.396%	2	28,624	-7.848%
2026-09-02	1,774.9000	1,774.9000	1,774.9000	1,774.9000	-1.189%	1	28,624	-3.797%
2026-08-31	1,791.0600	1,796.2600	1,791.0600	1,796.2600	-1.558%	30	28,623	-4.941%
2026-08-28	1,841.2300	1,841.2300	1,820.2900	1,824.6900	+2.281%	71	28,593	-6.422%
2026-08-25	1,792.0700	1,792.0700	1,780.7700	1,784.0000	+0.476%	8	27,699	-4.288%
2026-08-24	1,775.5400	1,775.5400	1,775.5400	1,775.5400	-1.141%	2	27,699	-3.832%
2026-08-21	1,787.2300	1,796.0700	1,787.2300	1,796.0400	-1.797%	12	27,699	-4.929%
2026-08-18	1,832.6900	1,832.6900	1,828.9100	1,828.9100	-2.127%	2	27,698	-6.638%
2026-08-17	1,868.6500	1,868.6500	1,868.6500	1,868.6500	-0.273%	5	27,699	-8.623%
2026-08-12	1,866.9600	1,873.7700	1,866.9600	1,873.7700	-0.160%	4	27,697	-8.873%
2026-08-10	1,876.7700	1,876.7700	1,876.7700	1,876.7700	+0.245%	5	27,698	-9.019%
2026-08-07	1,872.1800	1,872.1800	1,872.1800	1,872.1800	+0.058%	2	27,698	-8.796%
2026-08-05	1,921.1900	1,921.1900	1,869.2700	1,871.1000	+3.505%	5	27,698	-8.743%
2026-08-04	1,805.7900	1,807.7400	1,805.7900	1,807.7400	+3.629%	2	27,697	-5.544%
2026-08-03	1,697.5000	1,744.4300	1,697.5000	1,744.4300	+6.904%	5	27,697	-2.116%
2026-07-31	1,605.8700	1,632.2500	1,605.8700	1,631.7700	+4.509%	12	27,701	+4.642%
2026-07-30	1,559.8600	1,561.3700	1,559.8600	1,561.3700	+4.257%	2,002	27,444	+9.360%
2026-07-29	1,537.3900	1,566.0600	1,497.6100	1,497.6100	-5.597%	12	26,506	+14.016%
2026-07-27	1,586.4000	1,586.4000	1,586.4000	1,586.4000	-0.573%	1	26,498	+7.634%
2026-07-24	1,579.6700	1,595.5500	1,575.0000	1,595.5500	+1.508%	4	26,498	+7.017%
2026-07-23	1,568.2900	1,579.1200	1,568.2900	1,571.8400	-3.789%	5	26,498	+8.631%
2026-07-21	1,633.7500	1,633.7500	1,633.7500	1,633.7500	+0.952%	1	26,494	+4.515%
2026-07-20	1,634.7700	1,634.7700	1,618.3400	1,618.3400	-0.283%	24	26,494	+5.510%
2026-07-17	1,650.0000	1,653.0800	1,622.9400	1,622.9400	-4.130%	55	26,470	+5.211%
2026-07-16	1,692.8500	1,692.8500	1,692.8500	1,692.8500	-0.933%	2	26,419	+0.866%
2026-07-14	1,708.8000	1,708.8000	1,708.8000	1,708.8000	-0.245%	3	26,419	-0.075%
2026-07-09	1,713.0000	1,713.0000	1,713.0000	1,713.0000	+3.796%	1	26,416	-0.320%
2026-07-08	1,639.3800	1,650.3600	1,639.3800	1,650.3600	-2.139%	103	26,416	+3.463%
2026-07-07	1,686.4300	1,686.4300	1,686.4300	1,686.4300	-0.774%	100	26,413	+1.250%
2026-07-06	1,689.5300	1,700.2900	1,689.5300	1,699.5900	+1.571%	14	26,413	+0.466%
2026-07-01	1,672.9500	1,673.3100	1,672.9500	1,673.3100	-0.635%	101	26,402	+2.044%
2026-06-30	1,684.0100	1,684.0100	1,684.0100	1,684.0100	+4.855%	50	26,401	+1.395%
2026-06-29	1,602.9100	1,606.0300	1,602.9100	1,606.0300	+2.827%	2	26,401	+6.319%
2026-06-26	1,564.5500	1,564.5500	1,560.2800	1,561.8800	-1.078%	13	26,400	+9.324%
2026-06-25	1,581.6700	1,581.6700	1,575.6900	1,578.9000	+1.050%	23	26,402	+8.146%
2026-06-24	1,562.4900	1,562.4900	1,562.4900	1,562.4900	-2.749%	1	26,396	+9.281%
2026-06-23	1,606.6600	1,606.6600	1,606.6600	1,606.6600	-3.595%	1	26,396	+6.277%
2026-06-22	1,675.2300	1,675.2300	1,666.5800	1,666.5800	-1.361%	515	26,395	+2.456%
2026-06-18	1,688.9600	1,693.5900	1,688.9600	1,689.5700	-0.841%	4	25,898	+1.062%
2026-06-17	1,713.5700	1,713.5700	1,703.9000	1,703.9000	-1.095%	3	25,898	+0.212%
2026-06-16	1,722.7600	1,722.7600	1,722.7600	1,722.7600	-1.727%	1	25,898	-0.885%
2026-06-15	1,753.0400	1,766.7200	1,753.0300	1,753.0300	+15.285%	30	25,879	-2.597%
2026-06-11	1,520.6100	1,520.6100	1,520.6100	1,520.6100	+0.195%	6	25,879	+12.291%
2026-06-09	1,517.6500	1,517.6500	1,517.6500	1,517.6500	-7.985%	2	25,885	+12.510%
2026-06-08	1,672.6400	1,672.6400	1,649.3500	1,649.3500	+2.559%	2	25,883	+3.526%
2026-06-05	1,707.3500	1,707.3500	1,608.2000	1,608.2000	-7.543%	3	25,881	+6.175%
2026-06-04	1,739.4100	1,739.4100	1,739.4100	1,739.4100	-2.141%	1	25,880	-1.834%
2026-06-03	1,777.4700	1,777.4700	1,777.4700	1,777.4700	-0.796%	1	25,881	-3.936%
2026-06-02	1,791.7300	1,791.7300	1,791.7300	1,791.7300	-0.537%	10	25,880	-4.700%
2026-06-01	1,801.4100	1,801.4100	1,801.4100	1,801.4100	+1.265%	1	25,890	-5.213%
2026-05-29	1,781.2500	1,781.2500	1,778.9100	1,778.9100	+0.835%	9	25,889	-4.014%
2026-05-28	1,725.0400	1,764.1800	1,725.0400	1,764.1800	+2.096%	10	25,888	-3.212%
2026-05-27	1,727.9600	1,727.9600	1,727.9600	1,727.9600	+5.398%	3	25,879	-1.183%
2026-05-20	1,639.4600	1,639.4600	1,639.4600	1,639.4600	+3.120%	7,951	25,879	+4.151%
2026-05-19	1,610.8500	1,610.8500	1,589.8500	1,589.8500	-8.407%	701	18,915	+7.401%
2026-05-14	1,735.7800	1,735.7800	1,735.7800	1,735.7800	+3.445%	1	18,915	-1.629%
2026-05-13	1,677.9700	1,677.9700	1,677.9700	1,677.9700	+3.066%	1	18,915	+1.760%
2026-05-12	1,628.0600	1,628.0600	1,628.0600	1,628.0600	-1.240%	3	18,915	+4.880%
2026-05-11	1,643.4300	1,648.5000	1,643.4300	1,648.5000	+1.628%	5,501	18,915	+3.580%
2026-05-08	1,609.4800	1,622.0900	1,609.4800	1,622.0900	+5.227%	402	13,454	+5.266%
2026-05-06	1,541.5200	1,541.5200	1,541.5200	1,541.5200	+2.633%	1	13,054	+10.768%
2026-05-05	1,491.5800	1,501.9800	1,491.5800	1,501.9800	+1.153%	259	12,904	+13.684%
2026-05-04	1,484.8600	1,484.8600	1,484.8600	1,484.8600	+0.880%	250	12,795	+14.995%
2026-05-01	1,500.9000	1,500.9000	1,471.9000	1,471.9000	+0.532%	62	12,534	+16.007%
2026-04-30	1,460.1600	1,464.1100	1,460.1600	1,464.1100	+5.248%	11	12,534	+16.624%
2026-04-29	1,399.6100	1,399.6100	1,391.1000	1,391.1000	-2.250%	20	12,524	+22.745%
2026-04-24	1,416.2200	1,423.1200	1,416.2200	1,423.1200	+3.218%	2	12,523	+19.984%
2026-04-20	1,378.7500	1,378.7500	1,378.7500	1,378.7500	-1.002%	1	12,523	+23.845%
2026-04-17	1,355.8500	1,403.3200	1,355.8500	1,392.7000	+6.106%	6	12,522	+22.604%
2026-04-16	1,312.5500	1,312.5500	1,312.5500	1,312.5500	+5.593%	3	12,526	+30.091%
2026-04-14	1,243.5700	1,243.5700	1,243.0300	1,243.0300	+13.338%	2	12,523	+37.367%
2026-04-08	1,086.0100	1,096.7500	1,086.0100	1,096.7500	+12.024%	2	12,523	+55.688%
2026-04-06	966.1800	981.3900	964.8000	979.0300	+5.925%	5	12,272	+74.408%
2026-03-31	853.9600	926.7600	853.9200	924.2700	+12.694%	9	12,271	+84.741%
2026-03-30	853.7200	853.7200	820.1600	820.1600	-2.129%	3	12,274	+108.192%
2026-03-27	857.1000	857.1000	838.0000	838.0000	-8.362%	7	12,271	+103.760%
2026-03-26	934.9900	934.9900	914.4700	914.4700	-6.753%	7	12,275	+86.721%
2026-03-23	1,013.9700	1,023.1800	980.7000	980.7000	+4.153%	15	12,273	+74.111%
2026-03-20	972.2700	972.2700	941.6000	941.6000	-6.805%	15	12,273	+81.341%
2026-03-19	1,010.3500	1,010.3500	1,010.3500	1,010.3500	-1.458%	1	12,273	+69.002%
2026-03-18	1,065.1300	1,065.1300	1,025.3000	1,025.3000	-5.695%	16	12,272	+66.538%
2026-03-17	1,087.2200	1,087.2200	1,087.2200	1,087.2200	+4.260%	4	12,258	+57.053%
2026-03-13	1,060.0000	1,060.0000	1,042.8000	1,042.8000	-2.942%	11	12,254	+63.743%
2026-03-12	1,077.1400	1,077.1400	1,074.4100	1,074.4100	-5.241%	2	12,255	+58.925%
2026-03-11	1,153.5000	1,153.5000	1,133.8300	1,133.8300	-3.413%	6	12,255	+50.597%
2026-03-10	1,166.5000	1,173.8900	1,166.5000	1,173.8900	+8.230%	3	12,254	+45.457%
2026-03-09	1,085.4300	1,085.4300	1,084.6300	1,084.6300	-2.413%	2	12,257	+57.428%
2026-03-06	1,099.9000	1,129.8600	1,099.9000	1,111.4500	-8.415%	5	12,258	+53.629%
2026-03-04	1,209.3000	1,213.5700	1,209.3000	1,213.5700	-0.151%	3	9,257	+40.701%
2026-03-02	1,215.4100	1,215.4100	1,215.4100	1,215.4100	+0.550%	1	9,257	+40.488%
2026-02-27	1,208.7600	1,208.7600	1,208.7600	1,208.7600	-5.025%	1	9,256	+41.261%
2026-02-25	1,272.7100	1,272.7100	1,272.7100	1,272.7100	+6.950%	10	9,246	+34.163%
2026-02-23	1,190.0000	1,190.0000	1,190.0000	1,190.0000	+0.014%	1	9,246	+43.488%
2026-02-19	1,212.0900	1,212.0900	1,189.8300	1,189.8300	-1.269%	1,504	9,246	+43.509%
2026-02-18	1,200.6200	1,205.1200	1,200.6200	1,205.1200	+1.415%	3	7,746	+41.688%
2026-02-17	1,198.3100	1,199.0000	1,188.3000	1,188.3000	-1.117%	4	7,748	+43.694%
2026-02-13	1,210.5300	1,210.5300	1,201.7200	1,201.7200	-1.003%	11	7,750	+42.089%
2026-02-12	1,214.0000	1,214.0000	1,213.9000	1,213.9000	-4.993%	22	7,750	+40.663%
2026-02-11	1,313.7400	1,313.7400	1,277.7000	1,277.7000	-0.394%	2	7,751	+33.639%
2026-02-10	1,295.8100	1,301.4500	1,282.7500	1,282.7500	+2.373%	2,503	7,751	+33.113%
2026-02-06	1,239.0000	1,253.0200	1,239.0000	1,253.0200	+6.996%	2	5,250	+36.272%
2026-02-05	1,162.7500	1,184.8000	1,162.7500	1,171.0900	-4.999%	11	5,251	+45.805%
2026-02-04	1,219.8500	1,232.7100	1,219.8500	1,232.7100	+0.615%	25	5,254	+38.517%
2026-02-03	1,288.2200	1,288.2200	1,225.1700	1,225.1700	-6.468%	8	5,253	+39.369%
2026-02-02	1,316.0700	1,318.0000	1,309.8900	1,309.8900	+3.078%	4	5,253	+30.355%
2026-01-30	1,290.4400	1,295.4700	1,254.7300	1,270.7700	-1.044%	27	5,254	+34.368%
2026-01-29	1,267.3000	1,284.1800	1,267.3000	1,284.1800	-2.191%	6	5,237	+32.965%
2026-01-28	1,328.7100	1,329.6500	1,312.9500	1,312.9500	-0.485%	3	5,237	+30.051%
2026-01-27	1,317.5400	1,319.3500	1,317.5400	1,319.3500	+1.605%	3	5,235	+29.421%
2026-01-26	1,290.5400	1,298.9300	1,290.5400	1,298.5100	+2.179%	33	5,237	+31.498%
2026-01-23	1,270.4000	1,270.8200	1,269.0700	1,270.8200	-0.237%	61	5,237	+34.363%
2026-01-22	1,269.5200	1,273.8400	1,269.5200	1,273.8400	+6.740%	2,076	5,235	+34.044%
2026-01-21	1,184.9500	1,193.4000	1,184.9500	1,193.4000	+2.048%	9	3,159	+43.079%
2026-01-20	1,217.2100	1,228.6400	1,169.4500	1,169.4500	-9.325%	10	3,156	+46.010%
2026-01-16	1,305.4500	1,305.4500	1,289.7100	1,289.7100	-0.185%	30	3,134	+32.395%
2026-01-15	1,316.0600	1,317.3000	1,290.4900	1,292.1000	+2.778%	62	3,134	+32.150%
2026-01-14	1,257.0500	1,257.1700	1,257.0500	1,257.1700	-2.715%	7	3,076	+35.822%
2026-01-13	1,304.0500	1,304.0500	1,292.2600	1,292.2600	-1.875%	3	3,074	+32.134%
2026-01-12	1,292.0100	1,316.9500	1,292.0100	1,316.9500	+0.664%	12	3,073	+29.656%
2026-01-09	1,296.5600	1,308.2600	1,296.5600	1,308.2600	+3.429%	36	3,068	+30.518%
2026-01-08	1,267.3300	1,267.3300	1,264.8900	1,264.8900	-2.647%	11	3,032	+34.993%
2026-01-07	1,305.0700	1,305.0700	1,296.6300	1,299.2800	+0.591%	20	3,031	+31.420%
2026-01-06	1,261.6300	1,291.8200	1,259.2900	1,291.6400	+2.509%	7	3,012	+32.197%
2026-01-05	1,246.8400	1,261.7000	1,246.8400	1,260.0300	+3.438%	6	3,009	+35.513%
2026-01-02	1,200.2600	1,218.1500	1,200.2600	1,218.1500	+0.004%	6	3,009	+40.172%
2025-12-31	1,240.3000	1,240.3000	1,218.1000	1,218.1000	-3.169%	36	2,994	+40.178%
2025-12-30	1,250.0000	1,257.9900	1,250.0000	1,257.9700	-0.398%	5	2,994	+35.735%
2025-12-29	1,261.0100	1,263.0000	1,256.4300	1,263.0000	-1.897%	23	2,988	+35.195%
2025-12-24	1,273.1000	1,287.7400	1,273.1000	1,287.4200	+1.732%	4	2,991	+32.630%
2025-12-23	1,245.3500	1,265.5000	1,245.3500	1,265.5000	+2.011%	5	2,991	+34.928%
2025-12-22	1,240.5500	1,240.5500	1,240.5500	1,240.5500	+2.627%	1	2,991	+37.641%
2025-12-19	1,203.8700	1,213.0300	1,203.8700	1,208.8000	+2.623%	1,072	2,991	+41.257%
2025-12-18	1,194.9100	1,194.9100	1,168.0000	1,177.9000	+3.415%	12	1,971	+44.962%
2025-12-17	1,186.2400	1,186.2400	1,139.0000	1,139.0000	-5.998%	3	1,971	+49.913%
2025-12-16	1,211.6700	1,211.6700	1,211.6700	1,211.6700	-1.889%	10	1,970	+40.922%
2025-12-12	1,235.0000	1,235.0000	1,235.0000	1,235.0000	-4.021%	1	1,960	+38.260%
2025-12-11	1,286.7400	1,286.7400	1,286.7400	1,286.7400	-0.147%	1	1,959	+32.700%
2025-12-10	1,245.1600	1,288.6400	1,245.1600	1,288.6400	+2.388%	5	1,958	+32.505%
2025-12-09	1,258.5800	1,258.5800	1,258.5800	1,258.5800	+1.218%	1	1,954	+35.670%
2025-12-08	1,243.4300	1,243.4300	1,243.4300	1,243.4300	-1.243%	1	1,953	+37.323%
2025-12-03	1,236.3900	1,259.0800	1,236.3900	1,259.0800	+0.928%	2	1,952	+35.616%
2025-12-02	1,247.5000	1,247.5000	1,247.5000	1,247.5000	+1.061%	2	1,950	+36.875%
2025-12-01	1,234.6200	1,234.6200	1,234.4000	1,234.4000	-1.674%	2	1,948	+38.327%
2025-11-28	1,242.8500	1,255.4100	1,242.8500	1,255.4100	+0.526%	2	1,948	+36.012%
2025-11-26	1,218.0000	1,248.8400	1,218.0000	1,248.8400	+19.221%	3	1,948	+36.728%
2025-11-21	1,047.5000	1,047.5000	1,047.5000	1,047.5000	-7.304%	10	1,448	+63.008%
2025-11-18	1,113.9300	1,130.0400	1,113.9300	1,130.0400	-5.118%	4	438	+51.102%
2025-11-14	1,210.2300	1,210.2300	1,191.0000	1,191.0000	-4.897%	12	438	+43.368%
2025-11-13	1,256.8000	1,256.8000	1,252.3200	1,252.3200	-2.977%	7	433	+36.348%
2025-11-12	1,287.1600	1,290.7400	1,283.8000	1,290.7400	+0.317%	6	427	+32.289%
2025-11-11	1,283.7100	1,286.6600	1,283.7100	1,286.6600	+12.891%	3	424	+32.709%
2025-11-07	1,139.7400	1,139.7400	1,139.7400	1,139.7400	-10.269%	1	422	+49.816%
2025-11-05	1,250.7000	1,270.1800	1,250.7000	1,270.1800	-2.300%	3	422	+34.431%
2025-11-03	1,299.3500	1,301.5400	1,299.3500	1,300.0800	-0.742%	5	420	+31.339%
2025-10-30	1,310.9400	1,310.9400	1,309.8000	1,309.8000	-1.571%	202	220	+30.364%
2025-10-29	1,328.7000	1,330.7100	1,328.7000	1,330.7100	+0.414%	17	63	+28.316%
2025-10-28	1,307.1800	1,325.2200	1,307.1800	1,325.2200	+2.442%	3	47	+28.847%
2025-10-27	1,279.5300	1,293.6300	1,279.5300	1,293.6300	+4.658%	5	43	+31.994%
2025-10-24	1,235.4800	1,236.0800	1,234.6000	1,236.0500	+4.082%	12	43	+38.142%
2025-10-23	1,176.3600	1,187.5700	1,176.3600	1,187.5700	-0.364%	4	37	+43.782%
2025-10-21	1,190.5400	1,192.1500	1,190.5300	1,191.9100	-0.198%	4	36	+43.258%
2025-10-20	1,173.7300	1,194.6300	1,172.3300	1,194.2700	+4.461%	48	34	+42.975%
2025-10-16	1,143.2700	1,143.2700	1,143.2700	1,143.2700	-0.535%	6	11	+49.353%
2025-10-15	1,148.7800	1,149.4200	1,148.7800	1,149.4200	-2.498%	2	5	+48.554%
2025-10-07	1,185.1500	1,185.1500	1,178.8700	1,178.8700	-0.411%	2	5	+44.843%
2025-10-02	1,183.1800	1,183.7300	1,183.1800	1,183.7300	+2.790%	2	5	+44.248%
2025-09-29	1,151.6000	1,151.6000	1,151.6000	1,151.6000	+4.773%	1	4	+48.273%
2025-09-25	1,106.9100	1,106.9100	1,099.1400	1,099.1400	-3.640%	2	3	+55.350%
2025-09-23	1,164.1900	1,164.1900	1,140.6600	1,140.6600	+0.273%	3	2	+49.695%
2025-09-19	1,137.5600	1,137.5600	1,137.5600	1,137.5600	+1.463%	1	1	+50.103%
2025-09-18	1,120.9100	1,121.1600	1,120.9100	1,121.1600	0.000%	2	0	+52.299%

.dark-mode .fQS9KG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQS9KG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C6000SPX Jan 15 2027 6000.00 Call (SPX270115C06000000)option OPRA

SPX20270115C6000
SPX Jan 15 2027 6000.00 Call (SPX270115C06000000)
option OPRA