Dark

SPX20270115C6800
SPX Jan 15 2027 6800.00 Call (SPX270115C06800000)
option OPRA

Inactive

Aug 31, 2026

1035.45-1.693%(-17.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1,039.4200	1,039.4200	1,035.4500	1,035.4500	-1.693%	2	3,937	0.000%
2026-08-21	1,053.2800	1,053.2800	1,053.2800	1,053.2800	-8.195%	2	3,937	-1.693%
2026-08-07	1,147.3000	1,147.3000	1,147.3000	1,147.3000	+3.443%	2	3,937	-9.749%
2026-08-06	1,109.1100	1,109.1100	1,109.1100	1,109.1100	-5.222%	1	3,939	-6.641%
2026-08-05	1,187.1400	1,187.1400	1,167.4500	1,170.2200	+36.181%	3	3,939	-11.517%
2026-07-30	847.9300	859.3100	847.9300	859.3100	-0.349%	2	3,943	+20.498%
2026-07-28	862.3200	862.3200	862.3200	862.3200	-8.171%	1	3,942	+20.077%
2026-07-20	959.4300	959.4300	939.0500	939.0500	+1.007%	2	3,941	+10.266%
2026-06-29	909.9100	929.6900	909.9100	929.6900	+4.299%	2	3,939	+11.376%
2026-06-26	877.0000	891.3700	877.0000	891.3700	-10.720%	2	3,938	+16.164%
2026-06-18	998.4000	998.4000	998.4000	998.4000	+2.496%	10	3,949	+3.711%
2026-06-17	974.0900	974.0900	974.0900	974.0900	+6.201%	2	3,949	+6.299%
2026-06-10	917.2100	917.2100	917.2100	917.2100	-3.376%	1	3,949	+12.891%
2026-06-09	947.9900	949.2600	947.9900	949.2600	-12.501%	2	3,950	+9.080%
2026-05-29	1,080.2000	1,084.8800	1,080.2000	1,084.8800	+1.297%	2	3,951	-4.556%
2026-05-28	1,065.8800	1,070.9900	1,065.8800	1,070.9900	+13.576%	3	3,952	-3.318%
2026-05-20	933.4800	943.0400	918.8700	942.9700	+4.047%	15	3,953	+9.807%
2026-05-19	907.5900	907.5900	906.2900	906.2900	+0.476%	2	3,949	+14.252%
2026-05-07	921.1000	921.1000	897.7000	902.0000	+11.784%	9	3,949	+14.795%
2026-04-30	772.3100	806.9100	772.3100	806.9100	+2.745%	2	3,948	+28.323%
2026-04-27	785.3500	785.3500	785.3500	785.3500	+4.249%	1	3,953	+31.846%
2026-04-22	754.7000	754.7000	753.3400	753.3400	+4.922%	6	3,954	+37.448%
2026-04-21	718.8300	718.8300	718.0000	718.0000	-3.212%	2	3,959	+44.213%
2026-04-20	739.1200	741.8300	739.1200	741.8300	+7.945%	2	3,959	+39.580%
2026-04-16	682.1300	687.2300	681.6300	687.2300	+3.327%	5	3,960	+50.670%
2026-04-15	642.6000	665.1000	642.6000	665.1000	+7.479%	7	3,960	+55.683%
2026-04-14	596.9000	618.8900	596.2700	618.8200	+11.423%	460	3,963	+67.327%
2026-04-13	525.5800	555.3800	525.5800	555.3800	+1.002%	13	3,893	+86.440%
2026-04-10	545.9900	549.8700	545.9900	549.8700	+1.219%	24	3,887	+88.308%
2026-04-09	548.2800	548.3300	538.5000	543.2500	+4.231%	186	3,875	+90.603%
2026-04-08	521.2200	521.2200	521.2000	521.2000	+16.600%	702	3,812	+98.667%
2026-04-07	431.5800	447.0000	421.5000	447.0000	+4.218%	57	3,411	+131.644%
2026-04-06	430.6900	430.9100	428.2900	428.9100	+0.379%	40	3,356	+141.414%
2026-04-01	427.1500	427.9700	427.1500	427.2900	+7.144%	4	3,353	+142.330%
2026-03-31	366.0000	398.8000	366.0000	398.8000	+21.290%	20	3,353	+159.641%
2026-03-30	351.7000	359.3000	328.8000	328.8000	-7.873%	159	3,346	+214.918%
2026-03-27	378.2100	378.2100	356.9000	356.9000	-10.462%	33	3,320	+190.123%
2026-03-26	439.2000	439.2000	398.6000	398.6000	-9.306%	419	3,287	+159.772%
2026-03-24	452.6700	453.4300	437.2000	439.5000	-3.300%	59	2,924	+135.597%
2026-03-23	454.5000	454.5000	454.5000	454.5000	+10.605%	1	2,871	+127.822%
2026-03-20	440.2000	442.4000	410.9200	410.9200	-9.269%	35	2,870	+151.983%
2026-03-19	452.9000	452.9000	452.9000	452.9000	-12.559%	1	2,854	+128.627%
2026-03-17	523.4900	523.4900	517.9500	517.9500	-0.147%	22	2,853	+99.913%
2026-03-16	516.2100	518.7100	516.2100	518.7100	+4.832%	4	2,842	+99.620%
2026-03-13	493.1100	494.8000	489.3200	494.8000	-11.106%	54	2,842	+109.266%
2026-03-06	556.1400	556.6200	556.1400	556.6200	-1.100%	4	2,731	+86.025%
2026-03-05	595.0200	595.0200	562.8100	562.8100	-8.291%	3	2,731	+83.979%
2026-03-04	611.1000	613.6900	611.1000	613.6900	+5.809%	11	2,730	+68.725%
2026-03-03	573.0000	580.0000	573.0000	580.0000	-6.770%	10	2,720	+78.526%
2026-03-02	622.2400	622.2400	622.1200	622.1200	+1.415%	2	2,725	+66.439%
2026-02-27	613.3500	613.4400	613.3500	613.4400	+2.394%	3	2,724	+68.794%
2026-02-17	572.6000	602.2200	572.6000	599.1000	-0.288%	15	2,373	+72.834%
2026-02-13	595.5800	600.8300	595.5800	600.8300	+0.070%	2	2,368	+72.337%
2026-02-12	676.0000	676.0000	600.4100	600.4100	-11.613%	3	2,368	+72.457%
2026-02-11	666.9000	679.3000	662.7000	679.3000	+11.290%	13	2,365	+52.429%
2026-02-05	610.3900	610.3900	610.3900	610.3900	-5.219%	201	2,365	+69.637%
2026-02-04	657.4000	662.6000	613.5000	644.0000	-0.770%	25	2,164	+60.784%
2026-02-03	628.4000	649.0000	628.2000	649.0000	-7.687%	757	2,164	+59.545%
2026-02-02	681.1500	703.9700	681.1500	703.0400	+4.725%	9	1,615	+47.282%
2026-01-30	671.3200	671.3200	671.3200	671.3200	-1.997%	201	1,610	+54.241%
2026-01-29	685.0000	685.0000	685.0000	685.0000	-2.768%	1	1,480	+51.161%
2026-01-27	704.7200	706.3000	704.5000	704.5000	+2.254%	21	1,480	+46.977%
2026-01-26	684.4600	688.9700	684.4600	688.9700	+4.027%	4	1,479	+50.290%
2026-01-23	658.0000	662.3000	658.0000	662.3000	-1.283%	9	1,475	+56.342%
2026-01-22	652.1900	671.5300	652.1900	670.9100	+5.560%	6	1,476	+54.335%
2026-01-21	599.3800	635.5700	599.3800	635.5700	+5.608%	211	1,475	+62.917%
2026-01-20	629.7100	632.2200	601.8200	601.8200	-13.247%	265	1,327	+72.053%
2026-01-16	686.6300	694.0400	686.6300	693.7200	+4.760%	303	920	+49.261%
2026-01-14	679.4200	679.4200	654.5300	662.2000	-4.896%	210	920	+56.365%
2026-01-13	704.3500	704.3500	694.4000	696.2900	-0.429%	6	711	+48.710%
2026-01-12	699.2900	699.2900	699.2900	699.2900	+4.948%	1	708	+48.072%
2026-01-08	670.4900	670.4900	664.2600	666.3200	-3.191%	6	708	+55.398%
2026-01-06	666.4300	688.2800	664.7800	688.2800	+3.392%	7	708	+50.440%
2026-01-05	662.7100	665.7000	662.7100	665.7000	+9.110%	2	704	+55.543%
2026-01-02	610.1200	610.1200	610.1200	610.1200	-4.077%	1	704	+69.713%
2025-12-31	636.0500	636.0500	636.0500	636.0500	-6.325%	10	703	+62.794%
2025-12-26	679.4200	679.4200	677.7400	679.0000	+5.319%	13	703	+52.496%
2025-12-22	644.7100	644.7100	644.7100	644.7100	+6.557%	1	694	+60.607%
2025-12-16	605.9800	605.9800	605.0400	605.0400	-12.396%	2	693	+71.137%
2025-12-11	688.6300	690.6500	688.6300	690.6500	+3.788%	4	692	+49.924%
2025-12-08	664.6800	665.4400	664.6800	665.4400	-0.880%	2	692	+55.604%
2025-12-04	671.3500	671.3500	671.3500	671.3500	+2.396%	1	692	+54.234%
2025-12-02	654.8900	655.6400	654.8900	655.6400	-2.685%	2	692	+57.930%
2025-11-28	673.7300	673.7300	673.7300	673.7300	+4.244%	1	692	+53.689%
2025-11-26	646.3000	646.3000	646.3000	646.3000	+17.691%	1	692	+60.212%
2025-11-18	549.1500	549.1500	549.1500	549.1500	-16.607%	5	517	+88.555%
2025-11-13	681.1000	681.1000	658.5100	658.5100	-6.808%	2	512	+57.241%
2025-11-12	706.6200	706.6200	706.6200	706.6200	+4.323%	1	513	+46.536%
2025-11-11	677.3400	677.3400	677.3400	677.3400	-2.357%	1	512	+52.870%
2025-11-10	694.1700	694.1700	693.6900	693.6900	+14.376%	4	512	+49.267%
2025-11-07	606.5000	606.5000	606.5000	606.5000	-3.922%	1	512	+70.725%
2025-11-06	637.9700	637.9700	631.2600	631.2600	-8.440%	3	511	+64.029%
2025-11-05	689.1000	689.4500	689.1000	689.4500	-4.632%	4	511	+50.185%
2025-11-03	722.9400	722.9400	722.9400	722.9400	+1.238%	1	510	+43.228%
2025-10-31	721.1300	721.1300	714.1000	714.1000	-1.168%	2	510	+45.001%
2025-10-30	715.5100	722.7900	715.5100	722.5400	-0.704%	5	508	+43.307%
2025-10-29	742.5500	743.2400	727.6600	727.6600	+1.357%	3	507	+42.299%
2025-10-28	717.9200	717.9200	717.9200	717.9200	+9.401%	1	506	+44.229%
2025-10-24	655.2700	656.2300	655.2700	656.2300	+7.411%	3	506	+57.788%
2025-10-23	610.9500	610.9500	610.9500	610.9500	+0.121%	1	504	+69.482%
2025-10-22	610.2100	610.2100	610.2100	610.2100	+3.707%	1	504	+69.687%
2025-10-16	588.4000	588.4000	588.4000	588.4000	-4.133%	1	504	+75.977%
2025-10-15	613.7700	613.7700	613.7700	613.7700	-4.308%	1	504	+68.703%
2025-10-08	642.1400	642.1400	640.4000	641.4000	+4.393%	250	503	+61.436%
2025-10-07	615.8600	615.8600	614.4100	614.4100	+3.607%	2	303	+68.528%
2025-10-01	577.5000	593.0200	577.5000	593.0200	0.000%	202	302	+74.606%

.dark-mode .MCqqMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCqqMH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C6800SPX Jan 15 2027 6800.00 Call (SPX270115C06800000)option OPRA

SPX20270115C6800
SPX Jan 15 2027 6800.00 Call (SPX270115C06800000)
option OPRA