Dark

SPX20270115C6900
SPX Jan 15 2027 6900.00 Call (SPX270115C06900000)
option OPRA

EOD

Sep 10, 2026

875.29-4.689%(-43.06)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	872.9500	875.2900	872.6300	875.2900	-4.689%	27	6,022	0.000%
2026-09-09	918.3500	918.3500	918.3500	918.3500	-1.901%	1	6,029	-4.689%
2026-09-02	936.1500	936.1500	936.1500	936.1500	-1.902%	2	6,030	-6.501%
2026-08-31	954.3000	954.3000	954.3000	954.3000	-1.011%	2	6,032	-8.279%
2026-08-25	966.3400	966.3400	964.0500	964.0500	+1.803%	2	6,032	-9.207%
2026-08-24	956.5200	958.5000	946.9800	946.9800	-6.803%	11	6,034	-7.570%
2026-08-19	1,016.1100	1,016.1100	1,016.1100	1,016.1100	+1.353%	2	6,035	-13.859%
2026-08-18	1,003.8900	1,005.9700	1,002.5500	1,002.5500	-4.661%	12	6,037	-12.694%
2026-08-10	1,051.5600	1,051.5600	1,051.5600	1,051.5600	-4.199%	6	6,031	-16.763%
2026-08-05	1,097.6500	1,097.6500	1,097.6500	1,097.6500	+8.802%	1	6,031	-20.258%
2026-08-04	1,008.8500	1,008.8500	1,008.8500	1,008.8500	+22.721%	1	6,032	-13.239%
2026-07-24	822.0700	822.0700	822.0700	822.0700	-4.307%	1	6,031	+6.474%
2026-07-17	857.5600	859.0700	857.5600	859.0700	-5.869%	2	6,032	+1.888%
2026-07-09	912.6300	912.6300	912.6300	912.6300	+5.636%	1	6,032	-4.091%
2026-06-30	863.9400	863.9400	863.9400	863.9400	+4.353%	3	6,032	+1.314%
2026-06-29	825.3800	827.9000	825.3800	827.9000	+1.821%	2	6,032	+5.724%
2026-06-25	813.0900	813.0900	813.0900	813.0900	-9.612%	2	6,033	+7.650%
2026-06-22	899.5600	899.5600	899.5600	899.5600	+11.754%	32	6,033	-2.698%
2026-06-09	804.9500	804.9500	804.9500	804.9500	-6.526%	3	6,033	+8.738%
2026-06-08	882.4200	882.4200	861.1500	861.1500	-9.666%	6	6,033	+1.642%
2026-06-05	953.3000	953.3000	953.3000	953.3000	-1.920%	2	6,034	-8.183%
2026-06-04	976.5400	976.5400	971.9600	971.9600	+2.277%	2	6,034	-9.946%
2026-05-26	958.9700	960.3600	949.5100	950.3200	+10.025%	6	6,035	-7.895%
2026-05-19	863.7300	863.7300	863.7300	863.7300	-0.460%	1	6,037	+1.338%
2026-05-18	886.8700	890.1400	840.4000	867.7200	-4.780%	17	6,037	+0.872%
2026-05-15	909.2700	911.2800	909.2700	911.2800	-6.533%	2	6,037	-3.949%
2026-05-14	975.3000	975.3000	974.9700	974.9700	+12.496%	2	6,036	-10.224%
2026-05-12	844.6100	866.6700	844.6100	866.6700	-2.334%	4	6,036	+0.995%
2026-05-11	887.0300	887.3800	887.0300	887.3800	+6.813%	2	6,036	-1.362%
2026-05-07	830.7800	830.7800	830.7800	830.7800	-0.046%	1	6,037	+5.358%
2026-05-06	831.1500	831.1600	831.1500	831.1600	+11.325%	2	6,038	+5.309%
2026-05-04	753.5900	753.5900	746.6100	746.6100	+3.696%	3	6,038	+17.235%
2026-04-30	720.0000	720.0000	720.0000	720.0000	+8.942%	1	6,038	+21.568%
2026-04-23	666.7000	666.7000	660.9000	660.9000	-0.524%	104	6,079	+32.439%
2026-04-20	664.3800	664.3800	664.3800	664.3800	-1.651%	1	6,019	+31.745%
2026-04-17	655.1400	675.5300	655.1400	675.5300	+9.371%	2	6,020	+29.571%
2026-04-16	616.1400	617.6500	616.1400	617.6500	+2.818%	6	6,019	+41.713%
2026-04-15	579.0000	600.7200	579.0000	600.7200	+6.209%	5	6,018	+45.707%
2026-04-14	522.0000	565.6000	522.0000	565.6000	+15.147%	27	6,016	+54.754%
2026-04-13	480.0200	491.2000	476.4000	491.2000	+2.397%	7	5,999	+78.194%
2026-04-09	479.7000	479.7000	479.7000	479.7000	+6.463%	550	5,997	+82.466%
2026-04-08	455.0000	455.0000	449.7000	450.5800	+18.262%	26	5,597	+94.259%
2026-04-07	359.2100	381.0000	359.2100	381.0000	+1.543%	9	5,584	+129.735%
2026-04-06	373.1000	375.2100	371.4000	375.2100	-1.806%	15	5,583	+133.280%
2026-04-02	338.0300	382.1100	338.0300	382.1100	+2.415%	5	5,585	+129.068%
2026-04-01	386.9000	386.9000	369.6000	373.1000	+9.157%	12	5,585	+134.599%
2026-03-31	308.0700	347.4600	308.0700	341.8000	+19.930%	33	5,584	+156.083%
2026-03-30	304.0200	304.0200	285.0000	285.0000	-6.741%	14	5,586	+207.119%
2026-03-27	323.3000	323.3000	305.6000	305.6000	-11.240%	62	5,582	+186.417%
2026-03-26	368.7900	368.7900	344.3000	344.3000	-12.325%	25	5,578	+154.223%
2026-03-25	403.8000	405.8100	392.5000	392.7000	+2.860%	22	5,565	+122.890%
2026-03-24	376.2000	388.3100	376.0200	381.7800	-4.364%	32	5,556	+129.266%
2026-03-23	413.5000	416.5000	396.3000	399.2000	+7.560%	32	5,534	+119.261%
2026-03-20	390.9600	390.9600	355.1300	371.1400	-6.041%	328	5,523	+135.838%
2026-03-19	404.6300	404.6300	388.3000	395.0000	-13.500%	121	5,604	+121.592%
2026-03-17	468.1700	468.1700	456.6500	456.6500	-0.221%	2	5,551	+91.676%
2026-03-16	452.8200	457.6600	452.0400	457.6600	+5.808%	5	5,553	+91.253%
2026-03-13	435.0400	435.0400	432.4300	432.5400	-4.036%	34	5,553	+102.360%
2026-03-12	450.7300	450.7300	450.7300	450.7300	-8.014%	1	5,553	+94.194%
2026-03-11	488.5000	490.0000	488.5000	490.0000	-6.130%	2	5,554	+78.631%
2026-03-10	522.0000	522.0000	522.0000	522.0000	+12.850%	2	5,555	+67.680%
2026-03-09	441.2200	462.5600	441.2200	462.5600	-11.046%	4	5,556	+89.227%
2026-03-05	526.5000	526.5000	520.0000	520.0000	-5.019%	2	5,555	+68.325%
2026-03-04	545.3300	547.4800	545.3300	547.4800	+15.810%	11	5,553	+59.876%
2026-03-03	489.5800	489.5800	472.7400	472.7400	-13.859%	2	5,544	+85.153%
2026-02-26	553.7100	553.7100	548.8000	548.8000	+1.369%	7	5,543	+59.492%
2026-02-23	541.3900	541.3900	541.3900	541.3900	-1.943%	1	5,543	+61.675%
2026-02-18	550.0000	562.1000	550.0000	552.1200	+3.241%	522	5,233	+58.533%
2026-02-17	537.7200	537.7200	534.7900	534.7900	+0.394%	20	4,732	+63.670%
2026-02-13	533.5000	545.5000	532.6900	532.6900	-0.649%	3	4,711	+64.315%
2026-02-12	612.0000	612.0000	536.1700	536.1700	-11.598%	12	4,711	+63.249%
2026-02-11	609.6200	609.6200	606.5100	606.5100	-1.851%	6	4,707	+44.316%
2026-02-10	617.9500	617.9500	617.9500	617.9500	+4.583%	202	4,706	+41.644%
2026-02-09	590.8700	590.8700	590.8700	590.8700	+10.032%	1	4,504	+48.136%
2026-02-05	532.0000	540.5000	521.0000	537.0000	-7.732%	8	4,505	+62.996%
2026-02-04	574.4000	582.0000	562.0000	582.0000	-1.724%	539	4,504	+50.393%
2026-02-03	609.7000	612.2000	580.7000	592.2100	-7.009%	100	4,216	+47.801%
2026-02-02	636.8500	636.8500	636.8500	636.8500	+5.766%	2	4,212	+37.441%
2026-01-30	618.4700	618.4700	602.1300	602.1300	-0.864%	159	4,157	+45.366%
2026-01-29	575.1100	607.3800	575.1100	607.3800	-4.874%	123	4,036	+44.109%
2026-01-28	653.0800	653.0800	635.4300	638.5000	+0.600%	615	4,036	+37.085%
2026-01-27	638.3800	638.3800	634.6900	634.6900	+2.190%	107	3,615	+37.908%
2026-01-26	610.1000	621.0900	610.1000	621.0900	+5.382%	13	3,615	+40.928%
2026-01-23	578.7800	594.4500	578.7800	589.3700	-1.763%	503	3,624	+48.513%
2026-01-22	598.7300	603.3200	598.7300	599.9500	+4.709%	348	3,384	+45.894%
2026-01-21	548.7200	589.3100	548.7200	572.9700	+9.214%	609	2,987	+52.764%
2026-01-20	555.2000	566.6700	524.6300	524.6300	-14.747%	18	3,076	+66.839%
2026-01-16	631.0000	631.0000	615.3800	615.3800	-2.580%	88	2,999	+42.236%
2026-01-15	635.2200	636.8200	631.6800	631.6800	+5.667%	12	2,999	+38.565%
2026-01-14	588.3500	597.8000	588.3500	597.8000	-4.823%	43	3,000	+46.419%
2026-01-13	635.0000	636.3500	628.0900	628.0900	-2.417%	4	2,975	+39.357%
2026-01-12	633.2400	643.6500	632.2100	643.6500	+0.690%	26	2,974	+35.989%
2026-01-09	609.2200	639.2400	609.2200	639.2400	+6.834%	152	3,074	+36.927%
2026-01-08	599.5700	599.5700	596.7700	598.3500	-1.066%	5	3,024	+46.284%
2026-01-07	620.2100	633.2600	604.8000	604.8000	-1.514%	14	3,021	+44.724%
2026-01-06	599.6600	614.1000	598.1200	614.1000	+3.747%	196	3,026	+42.532%
2026-01-05	587.4800	595.2400	585.0000	591.9200	+5.700%	8	2,776	+47.873%
2026-01-02	543.4400	560.0000	543.4400	560.0000	-1.782%	3	2,776	+56.302%
2025-12-31	574.5300	574.9700	570.1600	570.1600	-4.013%	2,012	779	+53.517%
2025-12-30	592.4300	595.8800	591.4000	594.0000	-0.151%	755	779	+47.355%
2025-12-29	594.9000	594.9000	594.9000	594.9000	+0.155%	9	165	+47.132%
2025-12-23	593.3200	593.9800	593.2500	593.9800	+7.023%	4	172	+47.360%
2025-12-19	555.0000	555.0000	555.0000	555.0000	+2.778%	2	172	+57.710%
2025-12-18	540.0000	540.0000	540.0000	540.0000	+3.065%	11	172	+62.091%
2025-12-17	523.9400	523.9400	523.9400	523.9400	-4.366%	1	161	+67.059%
2025-12-16	548.1900	548.1900	547.8600	547.8600	-3.632%	2	161	+59.765%
2025-12-15	569.5600	569.5600	568.5100	568.5100	-3.544%	2	160	+53.962%
2025-12-01	589.4000	589.4000	589.4000	589.4000	-3.296%	3	159	+48.505%
2025-11-28	609.4900	609.4900	609.4900	609.4900	+1.229%	1	159	+43.610%
2025-11-26	590.7900	602.0900	590.7900	602.0900	+8.173%	9	164	+45.375%
2025-11-25	560.1800	560.1800	556.6000	556.6000	+17.493%	11	164	+57.257%
2025-11-21	473.7300	473.7300	473.7300	473.7300	-17.457%	5	153	+84.766%
2025-11-20	573.9200	573.9200	573.9200	573.9200	+12.540%	5	158	+52.511%
2025-11-19	509.9700	509.9700	509.9700	509.9700	-0.573%	5	153	+71.636%
2025-11-18	508.0500	512.9100	508.0500	512.9100	-3.650%	2	153	+70.652%
2025-11-17	563.0300	574.8500	532.3400	532.3400	-7.238%	20	154	+64.423%
2025-11-13	573.8800	573.8800	573.8800	573.8800	+9.666%	1	148	+52.521%
2025-11-07	523.3000	523.3000	523.3000	523.3000	-15.392%	1	149	+67.264%
2025-11-05	618.0800	618.5000	618.0800	618.5000	+0.978%	2	148	+41.518%
2025-11-04	611.0300	612.5100	611.0300	612.5100	-6.015%	2	147	+42.902%
2025-10-31	650.1500	651.7100	650.1500	651.7100	-3.579%	32	146	+34.307%
2025-10-29	682.5600	682.5600	675.0400	675.9000	+0.512%	5	130	+29.500%
2025-10-28	672.4600	672.4600	672.4600	672.4600	+13.812%	1	129	+30.162%
2025-10-24	592.8800	592.8800	590.5900	590.8500	+9.019%	4	129	+48.141%
2025-10-20	541.9700	541.9700	541.9700	541.9700	+4.972%	1	128	+61.502%
2025-10-16	528.5000	528.5000	516.3000	516.3000	+1.852%	3	128	+69.531%
2025-10-13	506.5200	506.9100	506.5200	506.9100	+7.210%	4	127	+72.672%
2025-10-10	499.6400	503.1500	470.3500	472.8200	-18.274%	64	127	+85.121%
2025-10-08	578.5400	578.5400	578.5400	578.5400	+2.870%	6	112	+51.293%
2025-10-03	574.8800	574.8800	561.2300	562.4000	+1.805%	6	106	+55.635%
2025-10-02	551.8200	552.4300	551.8200	552.4300	+9.818%	4	103	+58.444%
2025-09-19	503.0400	503.0400	503.0400	503.0400	0.000%	1	101	+74.000%

.dark-mode .pr9fY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pr9fY4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C6900SPX Jan 15 2027 6900.00 Call (SPX270115C06900000)option OPRA

SPX20270115C6900
SPX Jan 15 2027 6900.00 Call (SPX270115C06900000)
option OPRA