Dark

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

EOD

Jul 8, 2026

1650.36-2.139%(-36.07)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1,639.3800	1,650.3600	1,639.3800	1,650.3600	-2.139%	103	26,416	0.000%
2026-07-07	1,686.4300	1,686.4300	1,686.4300	1,686.4300	-0.774%	100	26,413	-2.139%
2026-07-06	1,689.5300	1,700.2900	1,689.5300	1,699.5900	+1.571%	14	26,413	-2.897%
2026-07-01	1,672.9500	1,673.3100	1,672.9500	1,673.3100	-0.635%	101	26,402	-1.372%
2026-06-30	1,684.0100	1,684.0100	1,684.0100	1,684.0100	+4.855%	50	26,401	-1.998%
2026-06-29	1,602.9100	1,606.0300	1,602.9100	1,606.0300	+2.827%	2	26,401	+2.760%
2026-06-26	1,564.5500	1,564.5500	1,560.2800	1,561.8800	-1.078%	13	26,400	+5.665%
2026-06-25	1,581.6700	1,581.6700	1,575.6900	1,578.9000	+1.050%	23	26,402	+4.526%
2026-06-24	1,562.4900	1,562.4900	1,562.4900	1,562.4900	-2.749%	1	26,396	+5.624%
2026-06-23	1,606.6600	1,606.6600	1,606.6600	1,606.6600	-3.595%	1	26,396	+2.720%
2026-06-22	1,675.2300	1,675.2300	1,666.5800	1,666.5800	-1.361%	515	26,395	-0.973%
2026-06-18	1,688.9600	1,693.5900	1,688.9600	1,689.5700	-0.841%	4	25,898	-2.321%
2026-06-17	1,713.5700	1,713.5700	1,703.9000	1,703.9000	-1.095%	3	25,898	-3.142%
2026-06-16	1,722.7600	1,722.7600	1,722.7600	1,722.7600	-1.727%	1	25,898	-4.203%
2026-06-15	1,753.0400	1,766.7200	1,753.0300	1,753.0300	+15.285%	30	25,879	-5.857%
2026-06-11	1,520.6100	1,520.6100	1,520.6100	1,520.6100	+0.195%	6	25,879	+8.533%
2026-06-09	1,517.6500	1,517.6500	1,517.6500	1,517.6500	-7.985%	2	25,885	+8.744%
2026-06-08	1,672.6400	1,672.6400	1,649.3500	1,649.3500	+2.559%	2	25,883	+0.061%
2026-06-05	1,707.3500	1,707.3500	1,608.2000	1,608.2000	-7.543%	3	25,881	+2.622%
2026-06-04	1,739.4100	1,739.4100	1,739.4100	1,739.4100	-2.141%	1	25,880	-5.120%
2026-06-03	1,777.4700	1,777.4700	1,777.4700	1,777.4700	-0.796%	1	25,881	-7.151%
2026-06-02	1,791.7300	1,791.7300	1,791.7300	1,791.7300	-0.537%	10	25,880	-7.890%
2026-06-01	1,801.4100	1,801.4100	1,801.4100	1,801.4100	+1.265%	1	25,890	-8.385%
2026-05-29	1,781.2500	1,781.2500	1,778.9100	1,778.9100	+0.835%	9	25,889	-7.226%
2026-05-28	1,725.0400	1,764.1800	1,725.0400	1,764.1800	+2.096%	10	25,888	-6.452%
2026-05-27	1,727.9600	1,727.9600	1,727.9600	1,727.9600	+5.398%	3	25,879	-4.491%
2026-05-20	1,639.4600	1,639.4600	1,639.4600	1,639.4600	+3.120%	7,951	25,879	+0.665%
2026-05-19	1,610.8500	1,610.8500	1,589.8500	1,589.8500	-8.407%	701	18,915	+3.806%
2026-05-14	1,735.7800	1,735.7800	1,735.7800	1,735.7800	+3.445%	1	18,915	-4.921%
2026-05-13	1,677.9700	1,677.9700	1,677.9700	1,677.9700	+3.066%	1	18,915	-1.645%
2026-05-12	1,628.0600	1,628.0600	1,628.0600	1,628.0600	-1.240%	3	18,915	+1.370%
2026-05-11	1,643.4300	1,648.5000	1,643.4300	1,648.5000	+1.628%	5,501	18,915	+0.113%
2026-05-08	1,609.4800	1,622.0900	1,609.4800	1,622.0900	+5.227%	402	13,454	+1.743%
2026-05-06	1,541.5200	1,541.5200	1,541.5200	1,541.5200	+2.633%	1	13,054	+7.061%
2026-05-05	1,491.5800	1,501.9800	1,491.5800	1,501.9800	+1.153%	259	12,904	+9.879%
2026-05-04	1,484.8600	1,484.8600	1,484.8600	1,484.8600	+0.880%	250	12,795	+11.146%
2026-05-01	1,500.9000	1,500.9000	1,471.9000	1,471.9000	+0.532%	62	12,534	+12.124%
2026-04-30	1,460.1600	1,464.1100	1,460.1600	1,464.1100	+5.248%	11	12,534	+12.721%
2026-04-29	1,399.6100	1,399.6100	1,391.1000	1,391.1000	-2.250%	20	12,524	+18.637%
2026-04-24	1,416.2200	1,423.1200	1,416.2200	1,423.1200	+3.218%	2	12,523	+15.968%
2026-04-20	1,378.7500	1,378.7500	1,378.7500	1,378.7500	-1.002%	1	12,523	+19.700%
2026-04-17	1,355.8500	1,403.3200	1,355.8500	1,392.7000	+6.106%	6	12,522	+18.501%
2026-04-16	1,312.5500	1,312.5500	1,312.5500	1,312.5500	+5.593%	3	12,526	+25.737%
2026-04-14	1,243.5700	1,243.5700	1,243.0300	1,243.0300	+13.338%	2	12,523	+32.769%
2026-04-08	1,086.0100	1,096.7500	1,086.0100	1,096.7500	+12.024%	2	12,523	+50.477%
2026-04-06	966.1800	981.3900	964.8000	979.0300	+5.925%	5	12,272	+68.571%
2026-03-31	853.9600	926.7600	853.9200	924.2700	+12.694%	9	12,271	+78.558%
2026-03-30	853.7200	853.7200	820.1600	820.1600	-2.129%	3	12,274	+101.224%
2026-03-27	857.1000	857.1000	838.0000	838.0000	-8.362%	7	12,271	+96.940%
2026-03-26	934.9900	934.9900	914.4700	914.4700	-6.753%	7	12,275	+80.472%
2026-03-23	1,013.9700	1,023.1800	980.7000	980.7000	+4.153%	15	12,273	+68.284%
2026-03-20	972.2700	972.2700	941.6000	941.6000	-6.805%	15	12,273	+75.272%
2026-03-19	1,010.3500	1,010.3500	1,010.3500	1,010.3500	-1.458%	1	12,273	+63.345%
2026-03-18	1,065.1300	1,065.1300	1,025.3000	1,025.3000	-5.695%	16	12,272	+60.964%
2026-03-17	1,087.2200	1,087.2200	1,087.2200	1,087.2200	+4.260%	4	12,258	+51.796%
2026-03-13	1,060.0000	1,060.0000	1,042.8000	1,042.8000	-2.942%	11	12,254	+58.262%
2026-03-12	1,077.1400	1,077.1400	1,074.4100	1,074.4100	-5.241%	2	12,255	+53.606%
2026-03-11	1,153.5000	1,153.5000	1,133.8300	1,133.8300	-3.413%	6	12,255	+45.556%
2026-03-10	1,166.5000	1,173.8900	1,166.5000	1,173.8900	+8.230%	3	12,254	+40.589%
2026-03-09	1,085.4300	1,085.4300	1,084.6300	1,084.6300	-2.413%	2	12,257	+52.159%
2026-03-06	1,099.9000	1,129.8600	1,099.9000	1,111.4500	-8.415%	5	12,258	+48.487%
2026-03-04	1,209.3000	1,213.5700	1,209.3000	1,213.5700	-0.151%	3	9,257	+35.992%
2026-03-02	1,215.4100	1,215.4100	1,215.4100	1,215.4100	+0.550%	1	9,257	+35.786%
2026-02-27	1,208.7600	1,208.7600	1,208.7600	1,208.7600	-5.025%	1	9,256	+36.533%
2026-02-25	1,272.7100	1,272.7100	1,272.7100	1,272.7100	+6.950%	10	9,246	+29.673%
2026-02-23	1,190.0000	1,190.0000	1,190.0000	1,190.0000	+0.014%	1	9,246	+38.686%
2026-02-19	1,212.0900	1,212.0900	1,189.8300	1,189.8300	-1.269%	1,504	9,246	+38.706%
2026-02-18	1,200.6200	1,205.1200	1,200.6200	1,205.1200	+1.415%	3	7,746	+36.946%
2026-02-17	1,198.3100	1,199.0000	1,188.3000	1,188.3000	-1.117%	4	7,748	+38.884%
2026-02-13	1,210.5300	1,210.5300	1,201.7200	1,201.7200	-1.003%	11	7,750	+37.333%
2026-02-12	1,214.0000	1,214.0000	1,213.9000	1,213.9000	-4.993%	22	7,750	+35.955%
2026-02-11	1,313.7400	1,313.7400	1,277.7000	1,277.7000	-0.394%	2	7,751	+29.166%
2026-02-10	1,295.8100	1,301.4500	1,282.7500	1,282.7500	+2.373%	2,503	7,751	+28.658%
2026-02-06	1,239.0000	1,253.0200	1,239.0000	1,253.0200	+6.996%	2	5,250	+31.711%
2026-02-05	1,162.7500	1,184.8000	1,162.7500	1,171.0900	-4.999%	11	5,251	+40.925%
2026-02-04	1,219.8500	1,232.7100	1,219.8500	1,232.7100	+0.615%	25	5,254	+33.881%
2026-02-03	1,288.2200	1,288.2200	1,225.1700	1,225.1700	-6.468%	8	5,253	+34.705%
2026-02-02	1,316.0700	1,318.0000	1,309.8900	1,309.8900	+3.078%	4	5,253	+25.992%
2026-01-30	1,290.4400	1,295.4700	1,254.7300	1,270.7700	-1.044%	27	5,254	+29.871%
2026-01-29	1,267.3000	1,284.1800	1,267.3000	1,284.1800	-2.191%	6	5,237	+28.515%
2026-01-28	1,328.7100	1,329.6500	1,312.9500	1,312.9500	-0.485%	3	5,237	+25.699%
2026-01-27	1,317.5400	1,319.3500	1,317.5400	1,319.3500	+1.605%	3	5,235	+25.089%
2026-01-26	1,290.5400	1,298.9300	1,290.5400	1,298.5100	+2.179%	33	5,237	+27.096%
2026-01-23	1,270.4000	1,270.8200	1,269.0700	1,270.8200	-0.237%	61	5,237	+29.866%
2026-01-22	1,269.5200	1,273.8400	1,269.5200	1,273.8400	+6.740%	2,076	5,235	+29.558%
2026-01-21	1,184.9500	1,193.4000	1,184.9500	1,193.4000	+2.048%	9	3,159	+38.291%
2026-01-20	1,217.2100	1,228.6400	1,169.4500	1,169.4500	-9.325%	10	3,156	+41.123%
2026-01-16	1,305.4500	1,305.4500	1,289.7100	1,289.7100	-0.185%	30	3,134	+27.964%
2026-01-15	1,316.0600	1,317.3000	1,290.4900	1,292.1000	+2.778%	62	3,134	+27.727%
2026-01-14	1,257.0500	1,257.1700	1,257.0500	1,257.1700	-2.715%	7	3,076	+31.276%
2026-01-13	1,304.0500	1,304.0500	1,292.2600	1,292.2600	-1.875%	3	3,074	+27.711%
2026-01-12	1,292.0100	1,316.9500	1,292.0100	1,316.9500	+0.664%	12	3,073	+25.317%
2026-01-09	1,296.5600	1,308.2600	1,296.5600	1,308.2600	+3.429%	36	3,068	+26.149%
2026-01-08	1,267.3300	1,267.3300	1,264.8900	1,264.8900	-2.647%	11	3,032	+30.475%
2026-01-07	1,305.0700	1,305.0700	1,296.6300	1,299.2800	+0.591%	20	3,031	+27.021%
2026-01-06	1,261.6300	1,291.8200	1,259.2900	1,291.6400	+2.509%	7	3,012	+27.772%
2026-01-05	1,246.8400	1,261.7000	1,246.8400	1,260.0300	+3.438%	6	3,009	+30.978%
2026-01-02	1,200.2600	1,218.1500	1,200.2600	1,218.1500	+0.004%	6	3,009	+35.481%
2025-12-31	1,240.3000	1,240.3000	1,218.1000	1,218.1000	-3.169%	36	2,994	+35.486%
2025-12-30	1,250.0000	1,257.9900	1,250.0000	1,257.9700	-0.398%	5	2,994	+31.192%
2025-12-29	1,261.0100	1,263.0000	1,256.4300	1,263.0000	-1.897%	23	2,988	+30.670%
2025-12-24	1,273.1000	1,287.7400	1,273.1000	1,287.4200	+1.732%	4	2,991	+28.191%
2025-12-23	1,245.3500	1,265.5000	1,245.3500	1,265.5000	+2.011%	5	2,991	+30.412%
2025-12-22	1,240.5500	1,240.5500	1,240.5500	1,240.5500	+2.627%	1	2,991	+33.035%
2025-12-19	1,203.8700	1,213.0300	1,203.8700	1,208.8000	+2.623%	1,072	2,991	+36.529%
2025-12-18	1,194.9100	1,194.9100	1,168.0000	1,177.9000	+3.415%	12	1,971	+40.110%
2025-12-17	1,186.2400	1,186.2400	1,139.0000	1,139.0000	-5.998%	3	1,971	+44.896%
2025-12-16	1,211.6700	1,211.6700	1,211.6700	1,211.6700	-1.889%	10	1,970	+36.205%
2025-12-12	1,235.0000	1,235.0000	1,235.0000	1,235.0000	-4.021%	1	1,960	+33.632%
2025-12-11	1,286.7400	1,286.7400	1,286.7400	1,286.7400	-0.147%	1	1,959	+28.259%
2025-12-10	1,245.1600	1,288.6400	1,245.1600	1,288.6400	+2.388%	5	1,958	+28.070%
2025-12-09	1,258.5800	1,258.5800	1,258.5800	1,258.5800	+1.218%	1	1,954	+31.129%
2025-12-08	1,243.4300	1,243.4300	1,243.4300	1,243.4300	-1.243%	1	1,953	+32.726%
2025-12-03	1,236.3900	1,259.0800	1,236.3900	1,259.0800	+0.928%	2	1,952	+31.077%
2025-12-02	1,247.5000	1,247.5000	1,247.5000	1,247.5000	+1.061%	2	1,950	+32.293%
2025-12-01	1,234.6200	1,234.6200	1,234.4000	1,234.4000	-1.674%	2	1,948	+33.697%
2025-11-28	1,242.8500	1,255.4100	1,242.8500	1,255.4100	+0.526%	2	1,948	+31.460%
2025-11-26	1,218.0000	1,248.8400	1,218.0000	1,248.8400	+19.221%	3	1,948	+32.151%
2025-11-21	1,047.5000	1,047.5000	1,047.5000	1,047.5000	-7.304%	10	1,448	+57.552%
2025-11-18	1,113.9300	1,130.0400	1,113.9300	1,130.0400	-5.118%	4	438	+46.044%
2025-11-14	1,210.2300	1,210.2300	1,191.0000	1,191.0000	-4.897%	12	438	+38.569%
2025-11-13	1,256.8000	1,256.8000	1,252.3200	1,252.3200	-2.977%	7	433	+31.784%
2025-11-12	1,287.1600	1,290.7400	1,283.8000	1,290.7400	+0.317%	6	427	+27.862%
2025-11-11	1,283.7100	1,286.6600	1,283.7100	1,286.6600	+12.891%	3	424	+28.267%
2025-11-07	1,139.7400	1,139.7400	1,139.7400	1,139.7400	-10.269%	1	422	+44.801%
2025-11-05	1,250.7000	1,270.1800	1,250.7000	1,270.1800	-2.300%	3	422	+29.931%
2025-11-03	1,299.3500	1,301.5400	1,299.3500	1,300.0800	-0.742%	5	420	+26.943%
2025-10-30	1,310.9400	1,310.9400	1,309.8000	1,309.8000	-1.571%	202	220	+26.001%
2025-10-29	1,328.7000	1,330.7100	1,328.7000	1,330.7100	+0.414%	17	63	+24.021%
2025-10-28	1,307.1800	1,325.2200	1,307.1800	1,325.2200	+2.442%	3	47	+24.535%
2025-10-27	1,279.5300	1,293.6300	1,279.5300	1,293.6300	+4.658%	5	43	+27.576%
2025-10-24	1,235.4800	1,236.0800	1,234.6000	1,236.0500	+4.082%	12	43	+33.519%
2025-10-23	1,176.3600	1,187.5700	1,176.3600	1,187.5700	-0.364%	4	37	+38.969%
2025-10-21	1,190.5400	1,192.1500	1,190.5300	1,191.9100	-0.198%	4	36	+38.463%
2025-10-20	1,173.7300	1,194.6300	1,172.3300	1,194.2700	+4.461%	48	34	+38.190%
2025-10-16	1,143.2700	1,143.2700	1,143.2700	1,143.2700	-0.535%	6	11	+44.354%
2025-10-15	1,148.7800	1,149.4200	1,148.7800	1,149.4200	-2.498%	2	5	+43.582%
2025-10-07	1,185.1500	1,185.1500	1,178.8700	1,178.8700	-0.411%	2	5	+39.995%
2025-10-02	1,183.1800	1,183.7300	1,183.1800	1,183.7300	+2.790%	2	5	+39.420%
2025-09-29	1,151.6000	1,151.6000	1,151.6000	1,151.6000	+4.773%	1	4	+43.310%
2025-09-25	1,106.9100	1,106.9100	1,099.1400	1,099.1400	-3.640%	2	3	+50.150%
2025-09-23	1,164.1900	1,164.1900	1,140.6600	1,140.6600	+0.273%	3	2	+44.685%
2025-09-19	1,137.5600	1,137.5600	1,137.5600	1,137.5600	+1.463%	1	1	+45.079%
2025-09-18	1,120.9100	1,121.1600	1,120.9100	1,121.1600	0.000%	2	0	+47.201%

.dark-mode .sB5hVm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sB5hVm{ 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