Dark

SPX20270115C7200
SPX Jan 15 2027 7200.00 Call (SPX270115C07200000)
option OPRA

EOD

Sep 11, 2026

672.34+8.438%(+52.32)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	674.2500	680.9500	672.3400	672.3400	+8.438%	38	2,926	0.000%
2026-09-10	625.5500	626.6900	618.6000	620.0200	-10.655%	50	2,948	+8.438%
2026-09-08	689.7000	693.9600	689.7000	693.9600	-2.958%	3	2,949	-3.115%
2026-09-04	711.9600	722.7000	711.1800	715.1100	-3.675%	11	2,948	-5.981%
2026-09-03	744.5500	744.5500	740.2200	742.3900	+13.430%	9	2,948	-9.436%
2026-09-01	654.4900	654.4900	654.4900	654.4900	-5.401%	3	2,956	+2.727%
2026-08-31	696.6700	696.6700	684.3900	691.8600	-4.691%	38	2,956	-2.821%
2026-08-28	725.9100	725.9100	725.9100	725.9100	-0.808%	3	2,944	-7.380%
2026-08-27	731.8200	731.8200	731.8200	731.8200	+4.499%	1	2,947	-8.128%
2026-08-26	696.0000	700.3100	696.0000	700.3100	+1.647%	4	2,948	-3.994%
2026-08-25	712.0700	712.0700	688.9600	688.9600	-1.248%	2	2,948	-2.412%
2026-08-24	698.3800	698.3800	697.6700	697.6700	-3.035%	4	2,950	-3.631%
2026-08-21	704.8200	719.5100	704.8200	719.5100	+1.875%	3	2,952	-6.556%
2026-08-20	734.3000	734.3000	706.1900	706.2700	-5.441%	19	2,952	-4.804%
2026-08-19	757.2300	767.5700	746.9100	746.9100	+1.268%	75	2,960	-9.984%
2026-08-18	747.4600	747.4600	737.5600	737.5600	-6.849%	12	2,995	-8.843%
2026-08-17	798.6800	798.6900	791.7900	791.7900	-1.959%	18	3,001	-15.086%
2026-08-13	807.6100	807.6100	807.6100	807.6100	+2.502%	2	3,001	-16.749%
2026-08-12	786.8000	789.5400	786.8000	787.9000	-0.156%	7	2,999	-14.667%
2026-08-11	803.8800	803.8800	788.5100	789.1300	-1.240%	19	2,999	-14.800%
2026-08-10	794.6000	799.0400	793.1600	799.0400	+1.532%	28	2,988	-15.857%
2026-08-07	788.2200	792.7400	786.3300	786.9800	+3.288%	20	2,985	-14.567%
2026-08-06	787.8400	787.8400	761.0600	761.9300	-3.459%	45	2,974	-11.758%
2026-08-05	792.7900	792.7900	789.2300	789.2300	-2.112%	16	2,981	-14.811%
2026-08-04	760.3400	806.6800	760.3400	806.2600	+43.867%	7	2,997	-16.610%
2026-07-30	537.0000	560.4200	533.0000	560.4200	+14.420%	16	3,002	+19.971%
2026-07-29	556.1100	556.1100	489.7900	489.7900	-15.134%	23	2,993	+37.271%
2026-07-28	570.8900	577.1300	570.8900	577.1300	+6.295%	2	2,993	+16.497%
2026-07-27	581.9200	581.9200	540.7200	542.9500	-2.380%	410	3,171	+23.831%
2026-07-24	564.3000	564.3000	556.1900	556.1900	-0.038%	5	2,935	+20.883%
2026-07-23	575.7500	578.0200	551.6000	556.4000	-13.556%	37	2,936	+20.838%
2026-07-22	643.6500	643.6500	643.6500	643.6500	+1.602%	1	2,924	+4.457%
2026-07-21	618.8300	633.5000	607.1900	633.5000	+5.680%	55	2,926	+6.131%
2026-07-20	616.7700	616.7700	594.0200	599.4500	-0.692%	4	2,937	+12.159%
2026-07-17	624.1400	624.4200	603.0600	603.6300	-9.800%	4	2,936	+11.383%
2026-07-16	669.2100	669.2100	669.2100	669.2100	-2.813%	2	2,932	+0.468%
2026-07-15	688.5800	688.5800	688.5800	688.5800	+1.868%	2	2,934	-2.358%
2026-07-14	675.9500	675.9500	675.9500	675.9500	+1.298%	2	2,932	-0.534%
2026-07-10	673.1300	673.1300	667.2900	667.2900	+3.779%	4	2,930	+0.757%
2026-07-07	655.0200	655.0200	642.9900	642.9900	+6.438%	101	2,917	+4.565%
2026-06-29	604.1000	604.1000	604.1000	604.1000	+0.828%	2	3,006	+11.296%
2026-06-24	593.8100	599.1400	593.8100	599.1400	+0.696%	88	3,004	+12.218%
2026-06-23	603.7000	603.7000	595.0000	595.0000	-14.172%	3	2,960	+12.998%
2026-06-22	701.8000	701.8000	693.2500	693.2500	+3.436%	4	2,962	-3.016%
2026-06-18	670.2200	670.2200	670.2200	670.2200	+7.254%	6	2,969	+0.316%
2026-06-17	679.9000	679.9000	624.6800	624.8900	-15.480%	62	2,969	+7.593%
2026-06-15	707.6000	748.1000	707.6000	739.3400	+14.166%	9	2,969	-9.062%
2026-06-12	605.5000	662.0000	605.5000	647.6000	+3.203%	8	2,969	+3.820%
2026-06-11	547.0000	627.5000	542.9000	627.5000	+10.107%	5	2,969	+7.146%
2026-06-10	590.5100	590.5100	569.6000	569.9000	-5.426%	4	2,967	+17.975%
2026-06-09	681.1000	681.1000	530.4000	602.6000	-6.341%	12	2,966	+11.573%
2026-06-08	645.7000	647.4000	643.4000	643.4000	+1.132%	5	2,971	+4.498%
2026-06-05	713.7000	720.8000	624.8000	636.2000	-17.804%	172	2,970	+5.681%
2026-06-02	774.0000	774.0000	774.0000	774.0000	+1.471%	1	3,069	-13.134%
2026-06-01	761.3500	762.7800	761.2500	762.7800	-1.589%	14	3,070	-11.857%
2026-05-29	775.1000	775.1000	775.1000	775.1000	+2.432%	1	3,064	-13.258%
2026-05-28	747.5500	756.7100	747.4800	756.7000	+3.957%	43	3,064	-11.148%
2026-05-27	727.5000	727.9000	727.5000	727.9000	+1.520%	6	3,025	-7.633%
2026-05-26	717.0000	717.0000	717.0000	717.0000	+1.767%	1	3,027	-6.229%
2026-05-22	704.5600	704.5600	704.5500	704.5500	+3.337%	509	3,027	-4.572%
2026-05-15	691.5700	691.5700	681.8000	681.8000	-7.268%	4	3,027	-1.388%
2026-05-14	717.0000	748.1000	717.0000	735.2400	+5.836%	34	3,027	-8.555%
2026-05-13	687.5200	694.7000	687.5200	694.7000	+12.338%	2	3,043	-3.219%
2026-05-12	618.4000	618.4000	618.4000	618.4000	-7.453%	1	3,043	+8.723%
2026-05-11	668.2000	668.2000	668.2000	668.2000	+3.100%	100	3,043	+0.620%
2026-05-08	645.0400	648.1100	645.0400	648.1100	+6.984%	3	3,144	+3.739%
2026-05-07	598.0000	605.8000	598.0000	605.8000	-0.110%	19	3,145	+10.984%
2026-05-06	592.2200	606.4700	592.2200	606.4700	+18.197%	508	3,148	+10.861%
2026-05-04	511.7000	513.1000	511.7000	513.1000	-5.829%	2	2,897	+31.035%
2026-05-01	545.9700	545.9700	544.8600	544.8600	+4.779%	15	2,889	+23.397%
2026-04-30	485.0000	520.0100	475.0000	520.0100	+9.767%	23	2,889	+29.294%
2026-04-28	477.0000	477.0000	471.1100	473.7400	-4.734%	184	2,885	+41.922%
2026-04-27	497.2800	497.2800	497.2800	497.2800	+0.012%	1	2,867	+35.204%
2026-04-24	497.2900	497.2900	497.1800	497.2200	+7.437%	30	2,867	+35.220%
2026-04-23	462.8000	462.8000	462.8000	462.8000	-3.704%	101	2,861	+45.277%
2026-04-22	473.5800	480.6000	469.0000	480.6000	+8.906%	9	2,770	+39.896%
2026-04-21	457.2100	457.2100	441.3000	441.3000	-5.103%	136	2,667	+52.354%
2026-04-20	472.0900	472.0900	465.0300	465.0300	-1.706%	5	2,667	+44.580%
2026-04-17	462.8400	473.1000	462.8400	473.1000	+12.858%	9	2,668	+42.114%
2026-04-16	428.9200	428.9200	419.2000	419.2000	+2.599%	21	2,677	+60.386%
2026-04-15	378.9600	413.4000	378.9600	408.5800	+11.952%	204	2,685	+64.555%
2026-04-14	343.8100	365.0800	343.0600	364.9600	+15.238%	746	2,733	+84.223%
2026-04-13	311.0000	316.7000	311.0000	316.7000	+6.669%	296	2,274	+112.296%
2026-04-10	297.2200	297.2200	296.9000	296.9000	-1.132%	211	2,350	+126.453%
2026-04-09	302.4000	302.4000	300.3000	300.3000	+6.565%	4	2,405	+123.889%
2026-04-08	279.1800	285.6200	277.8000	281.8000	+27.656%	33	2,408	+138.588%
2026-04-07	222.5900	222.5900	220.7500	220.7500	-1.963%	5	2,406	+204.571%
2026-04-06	223.2000	225.4500	217.6500	225.1700	+1.373%	278	2,405	+198.592%
2026-04-02	199.9200	227.1200	199.9200	222.1200	-0.662%	209	2,490	+202.692%
2026-04-01	231.9300	233.6400	223.1000	223.6000	+39.488%	10	2,490	+200.689%
2026-03-30	174.6900	174.6900	159.1700	160.3000	-8.400%	17	2,488	+319.426%
2026-03-27	195.8000	195.8000	175.0000	175.0000	-14.484%	230	2,477	+284.194%
2026-03-26	233.1800	233.1800	204.1000	204.6400	-15.543%	311	2,320	+228.548%
2026-03-25	245.8500	251.1600	241.2000	242.3000	+0.748%	504	2,328	+177.482%
2026-03-24	228.7000	244.5200	228.7000	240.5000	-1.555%	4	2,129	+179.559%
2026-03-23	250.9000	252.0000	243.0000	244.3000	+12.851%	225	2,127	+175.211%
2026-03-20	244.3700	244.3700	216.4800	216.4800	-14.499%	329	1,946	+210.578%
2026-03-19	256.6000	256.6000	246.1500	253.1900	-1.383%	206	2,121	+165.548%
2026-03-18	279.3000	280.8000	256.7400	256.7400	-13.028%	142	2,001	+161.876%
2026-03-17	295.3800	295.4000	295.2000	295.2000	+1.280%	3	2,106	+127.757%
2026-03-16	290.0300	293.5800	290.0100	291.4700	+3.874%	192	2,092	+130.672%
2026-03-13	278.9300	281.4000	275.6000	280.6000	-3.561%	208	1,941	+139.608%
2026-03-12	297.9000	298.5000	290.9600	290.9600	-10.912%	369	1,792	+131.076%
2026-03-11	326.6000	326.6000	326.6000	326.6000	-5.702%	1	1,684	+105.860%
2026-03-10	346.2600	346.3500	346.2600	346.3500	+7.880%	6	1,683	+94.122%
2026-03-09	280.8200	321.0500	278.1000	321.0500	-2.167%	58	1,677	+109.419%
2026-03-05	340.5700	340.5700	328.1600	328.1600	-10.044%	101	1,622	+104.882%
2026-03-04	354.1700	364.8000	354.1700	364.8000	+5.373%	101	1,722	+84.304%
2026-03-03	333.1100	346.2000	333.1100	346.2000	-9.300%	3	1,822	+94.206%
2026-03-02	356.2500	381.7000	356.2500	381.7000	+4.719%	4	1,821	+76.144%
2026-02-27	367.6700	367.6800	356.5000	364.5000	-10.356%	11	1,820	+84.455%
2026-02-25	398.5000	406.6100	398.5000	406.6100	+15.744%	11	1,807	+65.353%
2026-02-23	351.3000	351.3000	351.3000	351.3000	-7.063%	1	1,807	+91.386%
2026-02-20	378.0000	378.0000	378.0000	378.0000	+1.520%	1	1,807	+77.868%
2026-02-18	374.5100	374.5100	371.5200	372.3400	+4.297%	22	1,806	+80.572%
2026-02-13	375.2500	375.2500	355.3000	357.0000	-4.901%	55	1,752	+88.331%
2026-02-12	377.5000	377.5000	375.4000	375.4000	-10.148%	2	1,752	+79.100%
2026-02-11	436.8200	436.8200	417.8000	417.8000	-0.831%	101	1,751	+60.924%
2026-02-10	431.6000	433.1700	421.3000	421.3000	-1.863%	18	1,751	+59.587%
2026-02-09	426.7600	429.3000	426.7600	429.3000	+19.873%	128	1,707	+56.613%
2026-02-05	348.7000	358.1300	342.5000	358.1300	-18.970%	55	1,724	+87.736%
2026-02-02	436.0000	441.9700	436.0000	441.9700	+4.777%	96	1,671	+52.123%
2026-01-30	421.9500	421.9500	421.8200	421.8200	+2.383%	20	1,666	+59.390%
2026-01-29	416.8100	416.8100	401.7400	412.0000	-7.136%	3	1,666	+63.189%
2026-01-28	452.2400	452.2400	443.6600	443.6600	-0.902%	14	1,665	+51.544%
2026-01-27	445.0300	447.7000	445.0300	447.7000	+3.673%	71	1,651	+50.176%
2026-01-26	422.6400	431.8400	422.6400	431.8400	+3.380%	5	1,631	+55.692%
2026-01-22	404.6400	417.7300	404.5600	417.7200	+4.443%	589	1,627	+60.955%
2026-01-21	386.4800	399.9500	386.3700	399.9500	+12.349%	3	1,079	+68.106%
2026-01-20	381.2200	381.2200	354.8500	355.9900	-17.555%	227	1,077	+88.865%
2026-01-16	431.7900	431.7900	431.7900	431.7900	-3.491%	95	1,062	+55.710%
2026-01-15	447.4100	447.4100	447.4100	447.4100	+6.656%	1	1,062	+50.274%
2026-01-14	427.2600	427.2600	406.5200	419.4900	-4.412%	62	1,061	+60.276%
2026-01-13	429.0400	438.8500	428.6500	438.8500	-1.120%	64	1,007	+53.205%
2026-01-12	443.0300	443.8200	443.0300	443.8200	+6.996%	2	988	+51.489%
2026-01-08	420.4300	420.4300	414.8000	414.8000	-4.534%	2	986	+62.088%
2026-01-07	434.5000	434.5000	434.5000	434.5000	+1.711%	1	986	+54.739%
2026-01-06	422.6200	427.3500	422.6000	427.1900	+4.501%	200	986	+57.387%
2026-01-05	413.8000	413.8000	408.7900	408.7900	+12.212%	54	1,037	+64.471%
2026-01-02	372.9500	372.9500	364.3000	364.3000	-7.571%	5	1,037	+84.557%
2025-12-31	394.1400	394.1400	394.1400	394.1400	-4.009%	1	1,037	+70.584%
2025-12-29	405.8200	412.6100	402.6000	410.6000	-3.796%	357	1,037	+63.746%
2025-12-26	426.8000	426.8000	426.8000	426.8000	+7.542%	1	864	+57.530%
2025-12-22	397.0300	397.0300	396.8700	396.8700	+8.812%	10	865	+69.411%
2025-12-18	364.7300	364.7300	364.7300	364.7300	+6.771%	3	860	+84.339%
2025-12-17	355.7000	355.7000	341.6000	341.6000	-15.669%	21	860	+96.821%
2025-12-15	406.8900	406.8900	405.0700	405.0700	-6.203%	4	850	+65.981%
2025-12-11	429.7500	431.8600	429.7500	431.8600	+1.531%	2	850	+55.685%
2025-12-08	421.2000	425.4000	420.7500	425.3500	-1.810%	15	850	+58.067%
2025-12-03	432.4600	433.1900	432.4600	433.1900	+1.712%	30	840	+55.207%
2025-12-02	425.9000	425.9000	425.9000	425.9000	+0.709%	1	810	+57.863%
2025-12-01	422.9000	422.9000	422.9000	422.9000	+1.835%	1	810	+58.983%
2025-11-26	415.1300	415.2800	414.6500	415.2800	+4.499%	92	721	+61.900%
2025-11-25	368.9000	397.4000	367.8000	397.4000	+5.439%	7	721	+69.185%
2025-11-24	376.9000	376.9000	376.9000	376.9000	+10.853%	3	719	+78.387%
2025-11-21	340.0000	340.0000	340.0000	340.0000	-17.172%	1	719	+97.747%
2025-11-20	410.4900	410.4900	410.4900	410.4900	-1.703%	10	719	+63.790%
2025-11-14	387.3000	419.2000	387.3000	417.6000	+2.984%	7	709	+61.001%
2025-11-13	440.0000	440.0000	405.5000	405.5000	-13.749%	6	708	+65.805%
2025-11-12	471.5600	471.5600	470.1400	470.1400	+7.032%	2	706	+43.008%
2025-11-11	439.2500	439.2500	439.2500	439.2500	-2.907%	1	706	+53.065%
2025-11-10	428.5900	452.4000	428.5900	452.4000	+23.966%	9	706	+48.616%
2025-11-07	370.8000	370.8000	364.9400	364.9400	-7.843%	3	709	+84.233%
2025-11-06	429.0000	429.0000	396.0000	396.0000	-10.700%	27	711	+69.783%
2025-11-05	436.3000	449.1700	436.3000	443.4500	+3.368%	6	712	+51.616%
2025-11-04	442.0000	455.0000	429.0000	429.0000	-9.741%	4	715	+56.723%
2025-11-03	477.0000	477.0000	475.3000	475.3000	+1.538%	2	714	+41.456%
2025-10-31	481.0000	481.0000	465.0000	468.1000	-0.616%	4	714	+43.632%
2025-10-30	479.4900	479.6900	471.0000	471.0000	-5.800%	3	713	+42.747%
2025-10-29	493.9600	500.0000	482.0000	500.0000	+1.843%	10	712	+34.468%
2025-10-28	479.1000	491.1400	478.8800	490.9500	+7.281%	33	709	+36.947%
2025-10-27	450.4300	457.6300	450.4300	457.6300	+20.429%	4	698	+46.918%
2025-10-23	380.0000	380.0000	380.0000	380.0000	+4.626%	19	698	+76.932%
2025-10-22	366.8900	366.8900	363.2000	363.2000	-6.036%	21	679	+85.116%
2025-10-21	386.5300	386.5300	386.5300	386.5300	+2.392%	1	693	+73.943%
2025-10-20	376.1000	377.5000	376.1000	377.5000	+9.164%	20	693	+78.103%
2025-10-16	345.8100	345.8100	345.8100	345.8100	-9.708%	1	684	+94.425%
2025-10-15	382.3100	382.9900	382.3100	382.9900	+15.515%	2	685	+75.550%
2025-10-10	331.5500	331.5500	331.5500	331.5500	-17.707%	1	686	+102.787%
2025-10-09	407.3200	407.3200	402.8000	402.8900	+2.543%	8	685	+66.879%
2025-10-03	399.7500	403.4300	392.9000	392.9000	+12.257%	29	387	+71.122%
2025-09-29	350.0000	350.0000	350.0000	350.0000	+2.190%	150	360	+92.097%
2025-09-19	342.5000	342.5000	342.5000	342.5000	0.000%	1	151	+96.304%

.dark-mode .KqnxGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqnxGC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7200SPX Jan 15 2027 7200.00 Call (SPX270115C07200000)option OPRA

SPX20270115C7200
SPX Jan 15 2027 7200.00 Call (SPX270115C07200000)
option OPRA