Dark

SPX20270115C7000
SPX Jan 15 2027 7000.00 Call (SPX270115C07000000)
option OPRA

EOD

Jul 8, 2026

780.54-4.026%(-32.74)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	774.7200	783.1600	774.7200	780.5400	-4.026%	104	38,433	0.000%
2026-07-07	825.7700	825.7700	811.5000	813.2800	-2.391%	1,210	38,271	-4.026%
2026-07-06	817.7400	837.0000	817.7400	833.2000	+3.335%	266	38,298	-6.320%
2026-07-01	800.7700	815.7000	800.7700	806.3100	-1.310%	1,103	38,413	-3.196%
2026-06-30	776.2000	817.0100	776.2000	817.0100	+6.108%	66	38,412	-4.464%
2026-06-29	769.3000	769.9800	769.3000	769.9800	+7.332%	2	38,409	+1.371%
2026-06-26	721.3000	734.1200	716.0100	717.3800	-2.228%	3,565	37,647	+8.804%
2026-06-25	735.8000	746.6000	718.0500	733.7300	-1.001%	5,109	30,999	+6.380%
2026-06-24	761.7900	777.7500	741.1500	741.1500	-0.222%	11	30,943	+5.315%
2026-06-23	755.3100	758.3000	742.8000	742.8000	-8.300%	3	30,939	+5.081%
2026-06-22	819.6600	820.6000	810.0300	810.0300	-2.523%	565	30,939	-3.641%
2026-06-18	842.2300	842.2300	831.0000	831.0000	-1.488%	4	30,430	-6.072%
2026-06-17	843.0100	843.5500	843.0100	843.5500	-1.216%	16	30,430	-7.470%
2026-06-16	860.0600	860.0600	853.9300	853.9300	-3.905%	5	30,430	-8.594%
2026-06-15	888.9900	902.2800	888.6300	888.6300	+26.650%	51	30,408	-12.164%
2026-06-11	701.6400	701.6400	701.6400	701.6400	-6.920%	6	30,408	+11.245%
2026-06-10	753.1800	753.8300	753.1800	753.8000	+7.472%	26	30,414	+3.547%
2026-06-09	701.3900	701.3900	701.3900	701.3900	-11.697%	2	30,410	+11.285%
2026-06-08	826.1400	826.1400	794.3000	794.3000	+2.209%	16	30,408	-1.732%
2026-06-05	777.1300	777.1300	777.1300	777.1300	-15.537%	2	30,406	+0.439%
2026-06-03	920.0800	920.0800	920.0800	920.0800	-2.028%	1,251	30,389	-15.166%
2026-06-02	930.4900	939.1300	930.4900	939.1300	-0.739%	11	28,943	-16.887%
2026-06-01	919.5800	946.1200	916.7700	946.1200	+3.063%	17	29,162	-17.501%
2026-05-29	926.3000	926.3000	918.0000	918.0000	+0.131%	12	29,175	-14.974%
2026-05-28	874.1400	916.8000	874.1400	916.8000	+4.538%	12	29,172	-14.863%
2026-05-27	877.4900	877.4900	877.0000	877.0000	-0.019%	4	29,164	-10.999%
2026-05-26	878.4000	882.2400	868.7100	877.1700	+2.691%	18	29,163	-11.016%
2026-05-22	844.8500	856.1900	844.8500	854.1800	+7.333%	26	29,154	-8.621%
2026-05-21	795.8200	795.8200	795.8200	795.8200	-1.291%	1	29,161	-1.920%
2026-05-20	805.0000	806.2300	805.0000	806.2300	+5.390%	8,255	29,161	-3.186%
2026-05-19	781.9700	786.9400	765.0000	765.0000	-12.080%	703	21,504	+2.031%
2026-05-14	870.1100	870.1100	870.1100	870.1100	+2.635%	1	21,504	-10.294%
2026-05-13	821.0300	847.7700	821.0300	847.7700	+6.497%	3	21,505	-7.930%
2026-05-12	792.8800	796.0500	792.8800	796.0500	-3.537%	2	21,505	-1.948%
2026-05-11	804.1600	825.2400	804.1600	825.2400	+4.092%	2,406	21,505	-5.417%
2026-05-08	795.0200	795.0200	792.8000	792.8000	+5.078%	410	16,397	-1.546%
2026-05-07	755.3100	755.3100	754.4900	754.4900	-0.200%	2	15,987	+3.453%
2026-05-06	727.5000	757.3000	727.5000	756.0000	+7.341%	3	15,986	+3.246%
2026-05-05	677.4600	704.3000	677.4600	704.3000	+7.497%	260	15,986	+10.825%
2026-05-04	666.3200	679.5800	655.1800	655.1800	-2.197%	362	15,880	+19.134%
2026-05-01	689.8300	694.4000	669.9000	669.9000	+3.410%	68	15,848	+16.516%
2026-04-30	640.0000	647.8100	640.0000	647.8100	+6.012%	2	15,848	+20.489%
2026-04-29	612.9900	612.9900	611.0700	611.0700	-0.152%	2	15,849	+27.733%
2026-04-24	607.0000	612.0000	607.0000	612.0000	-0.540%	3	15,347	+27.539%
2026-04-23	614.5900	615.3200	614.5900	615.3200	+0.998%	4	15,347	+26.851%
2026-04-22	595.7200	609.2400	595.7200	609.2400	+5.172%	512	15,349	+28.117%
2026-04-21	579.2800	579.2800	579.2800	579.2800	-3.017%	1	15,780	+34.743%
2026-04-20	606.0800	606.0800	597.3000	597.3000	-1.818%	11	15,780	+30.678%
2026-04-17	577.9700	616.6100	577.9700	608.3600	+10.633%	8	15,788	+28.302%
2026-04-16	541.8800	561.0500	541.8800	549.8900	+1.826%	14	15,784	+41.945%
2026-04-15	507.4000	540.0300	507.4000	540.0300	+7.576%	13	15,786	+44.536%
2026-04-14	466.1300	502.0000	464.5200	502.0000	+12.619%	47	15,787	+55.486%
2026-04-13	409.1600	445.7500	409.1600	445.7500	+5.446%	237	15,772	+75.107%
2026-04-10	418.7100	424.0000	418.7100	422.7300	+1.691%	7	15,793	+84.643%
2026-04-09	390.5000	420.2800	389.2600	415.7000	+5.235%	240	15,793	+87.765%
2026-04-08	399.5000	403.0000	385.7100	395.0200	+23.676%	452	15,737	+97.595%
2026-04-07	309.7800	319.4000	309.7800	319.4000	-1.572%	252	15,557	+144.377%
2026-04-06	325.5300	325.5300	324.5000	324.5000	+0.154%	2	15,557	+140.536%
2026-04-01	314.7200	325.9500	314.7200	324.0000	+7.605%	113	15,557	+140.907%
2026-03-31	260.5000	301.1000	260.0700	301.1000	+23.762%	214	15,478	+159.229%
2026-03-30	262.0000	263.1800	235.5000	243.2900	-5.161%	1,179	15,371	+220.827%
2026-03-27	272.9200	274.4000	256.5300	256.5300	-16.878%	9	15,884	+204.269%
2026-03-26	329.8500	330.6800	302.9400	308.6200	-8.908%	29	15,880	+152.913%
2026-03-25	348.3200	348.3200	338.8000	338.8000	-0.059%	19	15,867	+130.384%
2026-03-24	329.6000	339.0000	329.3000	339.0000	-1.853%	75	15,865	+130.248%
2026-03-23	345.4000	345.4000	345.4000	345.4000	+11.093%	1	15,793	+125.981%
2026-03-20	337.2600	337.2600	307.6100	310.9100	-11.643%	143	15,792	+151.050%
2026-03-19	350.0000	355.7000	337.3000	351.8800	-2.828%	42	15,681	+121.820%
2026-03-18	380.6000	386.6600	362.1200	362.1200	-9.152%	256	15,659	+115.547%
2026-03-17	401.5000	402.9000	398.0000	398.6000	-0.355%	18	15,674	+95.820%
2026-03-16	396.8600	403.2600	390.4000	400.0200	+6.737%	62	15,666	+95.125%
2026-03-13	412.5000	412.5000	374.7700	374.7700	-4.760%	15	15,666	+108.272%
2026-03-12	411.9900	411.9900	393.5000	393.5000	-8.891%	29	15,666	+98.358%
2026-03-11	443.3400	443.3400	430.6500	431.9000	-3.035%	55	15,665	+80.722%
2026-03-10	434.8500	460.0000	434.8500	445.4200	-1.018%	76	15,627	+75.237%
2026-03-09	390.6000	450.0000	384.2900	450.0000	+5.912%	94	15,564	+73.453%
2026-03-06	420.0000	428.5000	416.5000	424.8800	-8.114%	104	15,561	+83.708%
2026-03-05	450.0000	462.4000	441.3000	462.4000	-3.949%	3,006	15,494	+68.802%
2026-03-04	481.7200	481.7200	481.4100	481.4100	+4.032%	35	12,493	+62.136%
2026-03-03	429.3800	462.7500	429.3800	462.7500	-3.211%	2	12,473	+68.674%
2026-03-02	478.0000	478.1000	478.0000	478.1000	-1.571%	2	12,472	+63.259%
2026-02-26	484.6000	494.7000	484.6000	485.7300	-8.613%	9	12,471	+60.694%
2026-02-25	527.6600	531.5100	527.6600	531.5100	+6.660%	12	12,468	+46.853%
2026-02-24	466.8000	498.3200	463.0000	498.3200	+4.044%	105	12,468	+56.634%
2026-02-23	466.9000	478.9500	466.9000	478.9500	-6.294%	673	12,412	+62.969%
2026-02-20	482.4000	511.1200	482.4000	511.1200	+7.758%	153	12,130	+52.712%
2026-02-19	474.3200	474.3200	474.3200	474.3200	-2.121%	204	11,978	+64.560%
2026-02-18	501.0000	501.3000	484.6000	484.6000	+2.025%	3	12,049	+61.069%
2026-02-17	460.5300	474.9800	460.5300	474.9800	-1.740%	12	12,049	+64.331%
2026-02-13	468.3200	491.5400	468.3200	483.3900	+0.599%	1,017	11,314	+61.472%
2026-02-12	534.9400	534.9400	480.5100	480.5100	-10.777%	31	11,314	+62.440%
2026-02-11	534.4200	544.9700	534.4200	538.5500	-2.484%	318	11,288	+44.934%
2026-02-10	552.5300	556.5000	552.2100	552.2700	-0.958%	2,516	11,108	+41.333%
2026-02-09	550.5800	557.6200	550.5800	557.6100	+7.017%	3	8,651	+39.980%
2026-02-06	503.0500	521.5800	503.0500	521.0500	+15.789%	78	8,651	+49.801%
2026-02-05	460.1100	473.0000	450.0000	450.0000	-11.522%	263	8,582	+73.453%
2026-02-04	527.0600	527.0600	498.0000	508.6000	-1.245%	522	8,434	+53.468%
2026-02-03	536.7300	536.7300	503.0800	515.0100	-9.717%	579	8,209	+51.558%
2026-02-02	551.8000	570.4400	551.8000	570.4400	+6.384%	6	7,926	+36.831%
2026-01-30	551.6000	554.6800	520.0000	536.2100	-1.876%	806	7,926	+45.566%
2026-01-29	556.9400	556.9400	511.5000	546.4600	-3.682%	47	7,625	+42.836%
2026-01-28	580.6500	580.6500	567.3500	567.3500	-0.631%	758	7,618	+37.576%
2026-01-27	556.6000	573.4000	556.6000	570.9500	+2.922%	41	6,982	+36.709%
2026-01-26	544.1000	554.8600	544.1000	554.7400	+5.663%	75	6,952	+40.704%
2026-01-23	531.3900	531.3900	525.0100	525.0100	+0.442%	159	6,926	+48.671%
2026-01-22	532.5000	537.7000	522.0000	522.7000	+2.565%	2,134	6,774	+49.328%
2026-01-21	495.0000	525.4000	473.5000	509.6300	+8.432%	78	4,920	+53.158%
2026-01-20	493.1300	505.9900	470.0000	470.0000	-14.827%	68	4,931	+66.072%
2026-01-16	562.0000	562.0000	550.2000	551.8200	+0.263%	450	4,728	+41.448%
2026-01-15	568.9000	571.2800	550.3700	550.3700	+3.191%	1,457	4,728	+41.821%
2026-01-14	525.3000	534.0000	524.6400	533.3500	-3.884%	955	3,935	+46.347%
2026-01-13	558.5000	567.4700	553.5500	554.9000	-4.035%	85	3,177	+40.663%
2026-01-12	559.8000	578.2300	559.0800	578.2300	+1.439%	1,029	3,143	+34.988%
2026-01-09	549.3000	570.0300	548.7000	570.0300	+5.522%	493	2,883	+36.930%
2026-01-08	533.7800	540.2000	533.7800	540.2000	-1.537%	33	2,559	+44.491%
2026-01-07	557.8600	564.3000	548.6300	548.6300	-1.283%	258	2,550	+42.271%
2026-01-06	544.4100	555.7600	534.5000	555.7600	+5.698%	518	2,463	+40.446%
2026-01-05	535.1800	535.1800	524.2000	525.8000	+8.623%	6	2,360	+48.448%
2026-01-02	486.7900	486.7900	484.0600	484.0600	-5.409%	4	2,361	+61.249%
2025-12-31	518.1300	518.1300	511.7400	511.7400	-3.696%	3	2,362	+52.527%
2025-12-29	527.5800	531.3800	527.5800	531.3800	-2.669%	6	2,362	+46.889%
2025-12-26	545.1500	547.2000	545.1500	545.9500	-0.086%	12	2,358	+42.969%
2025-12-24	546.4200	546.4200	546.4200	546.4200	+3.459%	1	2,348	+42.846%
2025-12-23	520.3500	528.1500	520.3500	528.1500	+2.484%	44	2,348	+47.788%
2025-12-22	507.5000	515.5800	507.5000	515.3500	+3.910%	11	2,341	+51.458%
2025-12-19	495.9600	495.9600	495.9600	495.9600	+3.783%	1,050	2,341	+57.380%
2025-12-18	488.1000	488.1000	467.4000	477.8800	+5.516%	7	1,449	+63.334%
2025-12-17	462.2000	462.2000	452.9000	452.9000	-5.512%	6	1,446	+72.343%
2025-12-16	479.3200	479.3200	479.3200	479.3200	-5.252%	1	1,442	+62.843%
2025-12-15	538.3100	538.3100	505.4100	505.8900	-1.792%	4	1,441	+54.290%
2025-12-12	558.4000	558.8000	515.1200	515.1200	-8.681%	12	1,439	+51.526%
2025-12-11	564.0900	564.0900	564.0900	564.0900	+0.023%	1	1,438	+38.372%
2025-12-10	536.2300	563.9600	530.9600	563.9600	+3.244%	4	1,437	+38.403%
2025-12-09	546.2400	546.2400	546.2400	546.2400	+0.875%	1	1,435	+42.893%
2025-12-08	538.3000	541.5000	537.5400	541.5000	-2.295%	6	1,434	+44.144%
2025-12-05	565.8000	565.8000	554.2200	554.2200	+1.673%	8	1,431	+40.836%
2025-12-04	544.5800	545.1000	533.0000	545.1000	+2.443%	3	1,431	+43.192%
2025-12-03	532.1000	532.1000	532.1000	532.1000	-1.179%	2	1,429	+46.690%
2025-12-02	526.6000	538.4500	526.6000	538.4500	+13.215%	4	1,427	+44.961%
2025-11-25	480.7700	480.7700	475.6000	475.6000	-0.712%	7	1,425	+64.117%
2025-11-24	466.4400	479.0100	466.2900	479.0100	+2.600%	11	1,426	+62.949%
2025-11-21	421.0900	466.8700	420.3300	466.8700	+12.656%	10	1,426	+67.186%
2025-11-20	442.7600	451.0300	414.4200	414.4200	-9.718%	70	1,426	+88.345%
2025-11-19	478.0200	478.0200	443.7800	459.0300	+2.334%	1,125	1,424	+70.041%
2025-11-18	440.7000	468.3200	438.3100	448.5600	-12.464%	285	431	+74.010%
2025-11-14	492.4000	532.1700	492.4000	512.4300	-0.617%	18	485	+52.321%
2025-11-13	559.6900	559.6900	515.6100	515.6100	-11.753%	11	474	+51.382%
2025-11-12	582.4200	585.9000	579.3100	584.2800	+0.794%	7	468	+33.590%
2025-11-11	577.6300	579.6800	577.6300	579.6800	+3.396%	3	462	+34.650%
2025-11-10	559.9700	560.6400	559.9700	560.6400	+13.167%	3	459	+39.223%
2025-11-07	470.7000	495.4100	467.2300	495.4100	-3.540%	6	459	+57.554%
2025-11-06	511.7100	514.4600	507.4200	513.5900	-5.294%	5	457	+51.977%
2025-11-05	542.3000	542.3000	542.3000	542.3000	-0.349%	1	456	+43.931%
2025-11-04	561.4700	561.4700	544.2000	544.2000	-8.042%	104	456	+43.429%
2025-11-03	592.8900	592.9400	589.1300	591.7900	+4.152%	35	396	+31.895%
2025-10-30	566.9400	568.2000	566.9400	568.2000	-8.202%	2	396	+37.371%
2025-10-29	618.9700	618.9700	618.9700	618.9700	+1.474%	1	397	+26.103%
2025-10-28	588.4100	609.9800	588.2900	609.9800	+5.866%	79	397	+27.962%
2025-10-27	563.8300	576.2000	563.8300	576.1800	+8.374%	17	351	+35.468%
2025-10-24	525.4100	532.5300	524.9300	531.6600	+9.249%	62	351	+46.812%
2025-10-23	486.5000	486.6500	486.5000	486.6500	+4.425%	2	335	+60.390%
2025-10-22	481.9000	487.2100	465.1100	466.0300	-6.794%	93	354	+67.487%
2025-10-20	499.7300	500.0000	499.7300	500.0000	+12.592%	2	318	+56.108%
2025-10-17	444.7800	444.7800	443.1900	444.0800	-5.631%	8	318	+75.766%
2025-10-16	472.1900	472.1900	467.3600	470.5800	-0.343%	8	318	+65.868%
2025-10-15	472.2000	472.2000	472.2000	472.2000	-0.165%	10	313	+65.299%
2025-10-14	474.1300	474.1300	472.9800	472.9800	+3.095%	2	303	+65.026%
2025-10-13	462.3700	462.7000	458.7800	458.7800	+3.336%	4	302	+70.134%
2025-10-10	443.7500	444.3600	443.7500	443.9700	-9.967%	32	300	+75.809%
2025-10-07	486.1300	493.1600	486.1300	493.1200	-1.543%	6	284	+58.286%
2025-10-03	511.7300	514.7200	499.3500	500.8500	+1.592%	164	282	+55.843%
2025-10-02	489.4500	493.6500	489.4400	493.0000	+5.362%	66	200	+58.325%
2025-09-30	450.3900	467.9100	450.3900	467.9100	+0.257%	9	167	+66.814%
2025-09-29	458.9500	466.7100	458.9400	466.7100	+8.497%	3	162	+67.243%
2025-09-25	426.5200	431.4300	419.3000	430.1600	-7.041%	69	161	+81.453%
2025-09-22	462.1600	462.7400	462.1600	462.7400	+1.478%	2	104	+68.678%
2025-09-19	439.9100	456.0000	439.9100	456.0000	+4.811%	4	0	+71.171%
2025-09-18	433.8600	435.0700	433.8600	435.0700	0.000%	2	0	+79.406%

.dark-mode .MGX9lg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGX9lg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7000SPX Jan 15 2027 7000.00 Call (SPX270115C07000000)option OPRA

SPX20270115C7000
SPX Jan 15 2027 7000.00 Call (SPX270115C07000000)
option OPRA