Dark

SPX20270115C7100
SPX Jan 15 2027 7100.00 Call (SPX270115C07100000)
option OPRA

EOD

Sep 10, 2026

705.16-11.653%(-93.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	705.1600	705.1600	705.1600	705.1600	-11.653%	3	1,513	0.000%
2026-09-04	798.1700	798.1700	798.1700	798.1700	-3.291%	1	1,512	-11.653%
2026-09-03	825.3200	825.3300	825.3200	825.3300	+5.290%	2	1,512	-14.560%
2026-08-31	783.8600	783.8600	783.8600	783.8600	-0.747%	2	1,512	-10.040%
2026-08-25	789.7600	789.7600	789.7600	789.7600	+1.940%	2	1,512	-10.712%
2026-08-24	784.2700	784.2700	774.7300	774.7300	-3.578%	16	1,512	-8.980%
2026-08-21	792.8000	807.5000	792.8000	803.4800	-0.184%	3	1,506	-12.237%
2026-08-20	816.2000	816.2000	804.9600	804.9600	-2.153%	6	1,508	-12.398%
2026-08-19	855.8300	855.8300	822.6700	822.6700	-0.131%	26	1,506	-14.284%
2026-08-18	829.7100	829.7100	823.7500	823.7500	-5.695%	6	1,508	-14.396%
2026-08-17	875.6600	875.6600	873.3300	873.5000	+0.039%	11	1,506	-19.272%
2026-08-12	870.3700	873.1600	864.1400	873.1600	+2.074%	10	1,506	-19.240%
2026-08-11	866.5600	866.5600	853.5100	855.4200	-2.657%	23	1,503	-17.566%
2026-08-10	886.0300	886.0300	873.9400	878.7700	+15.324%	9	1,514	-19.756%
2026-08-03	764.7900	764.8600	761.9500	762.0000	+12.288%	20	1,513	-7.459%
2026-07-31	678.6100	678.6100	678.6100	678.6100	+18.508%	1	1,509	+3.912%
2026-07-29	594.2800	630.4000	572.6300	572.6300	-10.506%	9	1,504	+23.144%
2026-07-28	640.0200	646.1000	639.1100	639.8500	+1.244%	17	1,502	+10.207%
2026-07-27	619.6600	631.9900	619.6600	631.9900	-0.468%	5	1,501	+11.578%
2026-07-24	644.4200	661.9200	632.5700	634.9600	+0.949%	9	1,499	+11.056%
2026-07-23	663.6200	663.6400	628.9900	628.9900	-11.595%	4	1,492	+12.110%
2026-07-21	700.1200	715.5100	697.6200	711.4900	+2.934%	44	1,488	-0.890%
2026-07-20	691.2100	691.2100	691.2100	691.2100	-1.213%	1	1,524	+2.018%
2026-07-17	697.6800	700.2000	697.6800	699.7000	+3.538%	4	1,523	+0.780%
2026-06-29	675.7900	675.7900	675.7900	675.7900	+6.228%	1	1,523	+4.346%
2026-06-26	636.1700	636.1700	636.1700	636.1700	-1.354%	1	1,523	+10.845%
2026-06-25	644.9000	644.9000	644.9000	644.9000	-2.838%	1	1,522	+9.344%
2026-06-24	663.7400	663.7400	663.7400	663.7400	-11.710%	1	1,521	+6.240%
2026-06-18	746.0100	752.0700	746.0100	751.7700	-6.063%	6	1,519	-6.200%
2026-06-15	800.2900	800.2900	800.2900	800.2900	+11.757%	2	1,519	-11.887%
2026-06-12	705.6900	717.1900	698.6100	716.1000	-0.910%	13	1,519	-1.528%
2026-06-08	723.5200	723.5200	722.6800	722.6800	+0.812%	2	1,519	-2.424%
2026-06-05	716.8600	716.8600	716.8600	716.8600	-16.127%	1	1,520	-1.632%
2026-06-04	854.7000	854.7000	854.7000	854.7000	-1.387%	1	1,521	-17.496%
2026-06-01	853.6800	866.7200	853.6800	866.7200	+3.637%	13	1,360	-18.640%
2026-05-28	836.3000	836.3000	836.3000	836.3000	+7.274%	1	1,253	-15.681%
2026-05-22	768.6000	783.0000	768.6000	779.5900	+10.755%	21	1,253	-9.547%
2026-05-20	703.8900	703.8900	703.8900	703.8900	-8.851%	5	1,263	+0.180%
2026-05-13	766.7300	772.2400	766.7300	772.2400	+7.810%	2	1,273	-8.686%
2026-05-12	716.3000	716.3000	716.3000	716.3000	-2.753%	3	1,273	-1.555%
2026-05-11	724.4300	736.5800	724.4300	736.5800	+20.327%	5	1,273	-4.266%
2026-05-05	612.1500	612.1500	612.1500	612.1500	+2.820%	1	1,278	+15.194%
2026-05-04	595.3600	595.3600	595.3600	595.3600	-2.350%	10	1,279	+18.443%
2026-05-01	609.6900	609.6900	609.6900	609.6900	+8.247%	1	1,279	+15.659%
2026-04-27	558.6300	563.2400	558.6300	563.2400	+0.139%	2	1,284	+25.197%
2026-04-24	562.9600	562.9600	562.4600	562.4600	+6.163%	2	1,285	+25.371%
2026-04-23	544.3700	544.9800	529.5900	529.8100	-2.787%	32	1,285	+33.097%
2026-04-22	531.9800	545.0000	531.9800	545.0000	+9.013%	3	1,307	+29.387%
2026-04-21	536.5100	536.5100	499.9400	499.9400	-5.540%	6	1,305	+41.049%
2026-04-20	533.8200	533.8200	529.2600	529.2600	-1.023%	22	1,305	+33.235%
2026-04-17	551.6000	551.6000	534.7300	534.7300	+8.835%	17	1,285	+31.872%
2026-04-16	474.4000	491.3200	474.4000	491.3200	+3.477%	118	1,293	+43.524%
2026-04-15	454.7000	474.8100	454.7000	474.8100	+9.699%	3	1,392	+48.514%
2026-04-14	402.8100	432.8300	402.1600	432.8300	+22.199%	55	1,392	+62.918%
2026-04-13	354.2000	354.2000	354.2000	354.2000	-0.447%	15	1,404	+99.085%
2026-04-10	361.2700	365.5900	355.7600	355.7900	-1.084%	48	1,389	+98.196%
2026-04-09	359.6900	359.6900	359.6900	359.6900	+6.235%	3	1,377	+96.047%
2026-04-08	335.8000	339.3000	331.0000	338.5800	+29.219%	530	1,374	+108.270%
2026-04-07	257.1600	262.0200	257.1600	262.0200	-4.267%	58	1,086	+169.124%
2026-04-06	273.7000	273.7000	273.7000	273.7000	+4.386%	10	1,044	+157.640%
2026-04-02	260.5000	262.6000	257.6000	262.2000	-1.614%	12	1,080	+168.940%
2026-04-01	266.5000	266.5000	266.5000	266.5000	+6.942%	201	1,080	+164.600%
2026-03-31	217.8200	249.7500	217.8200	249.2000	+22.547%	14	929	+182.970%
2026-03-30	211.5900	211.5900	203.3500	203.3500	-5.419%	3	929	+246.772%
2026-03-27	224.7000	224.8000	215.0000	215.0000	-14.390%	18	929	+227.981%
2026-03-26	272.2000	272.2000	251.0400	251.1400	-13.644%	131	921	+180.784%
2026-03-25	299.0100	299.0100	290.8200	290.8200	+4.604%	2	987	+142.473%
2026-03-24	288.5000	288.5000	277.9000	278.0200	-5.113%	102	987	+153.636%
2026-03-23	309.1000	309.1000	293.0000	293.0000	+6.468%	4	902	+140.669%
2026-03-20	276.6000	276.6000	275.0000	275.2000	-8.422%	6	906	+156.235%
2026-03-19	297.0000	300.5100	297.0000	300.5100	-2.741%	62	906	+134.654%
2026-03-18	333.6800	334.5400	308.9700	308.9800	-10.138%	202	846	+128.222%
2026-03-17	348.1400	348.5100	343.4900	343.8400	-0.411%	107	782	+105.084%
2026-03-16	345.2600	345.2600	345.2600	345.2600	+5.549%	5	730	+104.240%
2026-03-13	327.2400	327.2400	327.1100	327.1100	-8.373%	9	730	+115.573%
2026-03-12	357.0000	357.0000	357.0000	357.0000	-6.053%	1	729	+97.524%
2026-03-09	380.0000	380.0000	380.0000	380.0000	+3.261%	1	730	+85.568%
2026-03-06	368.0000	368.0000	368.0000	368.0000	-8.601%	1	731	+91.620%
2026-03-05	402.6300	402.6300	402.6300	402.6300	-5.402%	5	730	+75.138%
2026-03-04	425.6200	425.6200	425.6200	425.6200	+16.768%	1	730	+65.678%
2026-03-03	364.5000	364.5000	364.5000	364.5000	-19.622%	1	730	+93.460%
2026-02-26	453.4800	453.4800	453.4800	453.4800	+3.487%	1	730	+55.500%
2026-02-24	435.8800	438.2000	435.8800	438.2000	+4.493%	16	729	+60.922%
2026-02-23	419.7700	419.7700	419.3600	419.3600	-1.697%	20	744	+68.151%
2026-02-20	426.6000	426.6000	426.6000	426.6000	-0.467%	2	724	+65.298%
2026-02-18	428.6000	428.6000	428.6000	428.6000	+1.156%	1	596	+64.526%
2026-02-12	431.9200	431.9200	423.7000	423.7000	-10.339%	19	446	+66.429%
2026-02-11	472.5600	472.5600	472.5600	472.5600	-3.701%	1	434	+49.221%
2026-02-09	487.6800	490.7200	487.6800	490.7200	+23.648%	2	433	+43.699%
2026-02-05	415.0600	415.7600	395.9000	396.8700	-18.205%	99	432	+77.680%
2026-02-02	485.2000	485.2000	485.2000	485.2000	+2.049%	7	374	+45.334%
2026-01-30	476.2900	476.2900	475.4600	475.4600	-5.659%	3	374	+48.311%
2026-01-28	521.8600	521.8600	503.9800	503.9800	-0.682%	19	372	+39.918%
2026-01-27	509.9200	509.9200	507.4400	507.4400	+4.022%	21	361	+38.964%
2026-01-26	487.8200	487.8200	487.8200	487.8200	+5.088%	1	345	+44.553%
2026-01-23	464.0500	464.2000	464.0500	464.2000	-0.700%	2	344	+51.909%
2026-01-22	463.1900	467.4700	463.1900	467.4700	+4.814%	3	343	+50.846%
2026-01-21	426.2100	446.0000	426.2100	446.0000	+8.648%	13	342	+58.108%
2026-01-20	411.8400	411.8900	409.1300	410.5000	-12.704%	132	331	+71.781%
2026-01-14	471.0400	471.0400	470.2400	470.2400	-4.858%	2	301	+49.957%
2026-01-13	505.8400	506.8600	494.2500	494.2500	-3.895%	5	300	+42.673%
2026-01-12	507.5600	514.2800	507.5600	514.2800	+8.612%	4	298	+37.116%
2026-01-08	473.8300	473.8300	473.1800	473.5000	-3.517%	19	294	+48.925%
2026-01-07	500.2300	500.2300	490.7600	490.7600	-0.374%	8	293	+43.687%
2026-01-06	492.6000	492.6000	492.6000	492.6000	+5.446%	2	289	+43.151%
2026-01-05	471.0300	471.0300	467.1600	467.1600	-3.519%	2	288	+50.946%
2025-12-26	482.7000	484.2000	482.7000	484.2000	+6.413%	2	288	+45.634%
2025-12-22	454.8900	455.0200	454.8900	455.0200	-4.608%	12	290	+54.973%
2025-12-08	477.0000	477.0000	477.0000	477.0000	+0.294%	1	284	+47.832%
2025-12-03	475.6000	475.6000	475.6000	475.6000	-1.143%	1	283	+48.267%
2025-12-02	479.5000	481.1000	468.5000	481.1000	+0.376%	3	282	+46.572%
2025-12-01	479.3000	479.3000	479.3000	479.3000	+13.229%	1	279	+47.123%
2025-11-24	423.3000	423.3000	423.3000	423.3000	+6.953%	2	279	+66.586%
2025-11-21	365.2100	395.7800	362.9300	395.7800	+4.117%	16	279	+78.170%
2025-11-20	405.8000	405.8000	380.1300	380.1300	-9.478%	4	287	+85.505%
2025-11-18	420.2500	420.2500	419.9300	419.9300	-11.276%	2	289	+67.923%
2025-11-14	437.7000	473.3000	437.1000	473.3000	-4.461%	13	290	+48.988%
2025-11-11	495.4000	495.4000	495.4000	495.4000	-2.461%	2	283	+42.342%
2025-11-10	500.3000	507.9000	500.2000	507.9000	+0.634%	9	283	+38.838%
2025-11-05	504.7000	504.7000	504.7000	504.7000	-4.691%	1	283	+39.719%
2025-10-28	529.0200	529.6800	528.8400	529.5400	+3.023%	34	283	+33.165%
2025-10-27	499.6600	514.8000	499.6600	514.0000	+8.599%	45	243	+37.191%
2025-10-24	473.3200	473.3200	473.3000	473.3000	+10.247%	2	243	+48.988%
2025-10-22	429.4600	429.4600	429.3100	429.3100	+5.715%	2	242	+64.254%
2025-10-13	406.6000	406.6000	405.7000	406.1000	-10.943%	12	241	+73.642%
2025-10-09	459.8300	459.8800	455.8000	456.0000	+2.675%	18	233	+54.640%
2025-10-06	444.8400	444.8400	444.1200	444.1200	-2.855%	2	226	+58.777%
2025-10-03	457.1100	457.1700	456.7100	457.1700	+4.529%	76	225	+54.245%
2025-10-02	436.9900	437.5900	436.9100	437.3600	+9.587%	34	187	+61.231%
2025-09-29	399.1000	399.1000	399.1000	399.1000	-5.550%	1	170	+76.688%
2025-09-23	423.4300	423.4800	422.5500	422.5500	-0.647%	18	169	+66.882%
2025-09-22	410.1000	425.3000	410.1000	425.3000	0.000%	3	153	+65.803%

.dark-mode .q69VxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q69VxR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7100SPX Jan 15 2027 7100.00 Call (SPX270115C07100000)option OPRA

SPX20270115C7100
SPX Jan 15 2027 7100.00 Call (SPX270115C07100000)
option OPRA