Dark

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

EOD

Jul 7, 2026

642.99+6.438%(+38.89)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	655.0200	655.0200	642.9900	642.9900	+6.438%	101	2,917	0.000%
2026-06-29	604.1000	604.1000	604.1000	604.1000	+0.828%	2	3,006	+6.438%
2026-06-24	593.8100	599.1400	593.8100	599.1400	+0.696%	88	3,004	+7.319%
2026-06-23	603.7000	603.7000	595.0000	595.0000	-14.172%	3	2,960	+8.066%
2026-06-22	701.8000	701.8000	693.2500	693.2500	+3.436%	4	2,962	-7.250%
2026-06-18	670.2200	670.2200	670.2200	670.2200	+7.254%	6	2,969	-4.063%
2026-06-17	679.9000	679.9000	624.6800	624.8900	-15.480%	62	2,969	+2.897%
2026-06-15	707.6000	748.1000	707.6000	739.3400	+14.166%	9	2,969	-13.032%
2026-06-12	605.5000	662.0000	605.5000	647.6000	+3.203%	8	2,969	-0.712%
2026-06-11	547.0000	627.5000	542.9000	627.5000	+10.107%	5	2,969	+2.469%
2026-06-10	590.5100	590.5100	569.6000	569.9000	-5.426%	4	2,967	+12.825%
2026-06-09	681.1000	681.1000	530.4000	602.6000	-6.341%	12	2,966	+6.703%
2026-06-08	645.7000	647.4000	643.4000	643.4000	+1.132%	5	2,971	-0.064%
2026-06-05	713.7000	720.8000	624.8000	636.2000	-17.804%	172	2,970	+1.067%
2026-06-02	774.0000	774.0000	774.0000	774.0000	+1.471%	1	3,069	-16.926%
2026-06-01	761.3500	762.7800	761.2500	762.7800	-1.589%	14	3,070	-15.704%
2026-05-29	775.1000	775.1000	775.1000	775.1000	+2.432%	1	3,064	-17.044%
2026-05-28	747.5500	756.7100	747.4800	756.7000	+3.957%	43	3,064	-15.027%
2026-05-27	727.5000	727.9000	727.5000	727.9000	+1.520%	6	3,025	-11.665%
2026-05-26	717.0000	717.0000	717.0000	717.0000	+1.767%	1	3,027	-10.322%
2026-05-22	704.5600	704.5600	704.5500	704.5500	+3.337%	509	3,027	-8.737%
2026-05-15	691.5700	691.5700	681.8000	681.8000	-7.268%	4	3,027	-5.692%
2026-05-14	717.0000	748.1000	717.0000	735.2400	+5.836%	34	3,027	-12.547%
2026-05-13	687.5200	694.7000	687.5200	694.7000	+12.338%	2	3,043	-7.444%
2026-05-12	618.4000	618.4000	618.4000	618.4000	-7.453%	1	3,043	+3.976%
2026-05-11	668.2000	668.2000	668.2000	668.2000	+3.100%	100	3,043	-3.773%
2026-05-08	645.0400	648.1100	645.0400	648.1100	+6.984%	3	3,144	-0.790%
2026-05-07	598.0000	605.8000	598.0000	605.8000	-0.110%	19	3,145	+6.139%
2026-05-06	592.2200	606.4700	592.2200	606.4700	+18.197%	508	3,148	+6.022%
2026-05-04	511.7000	513.1000	511.7000	513.1000	-5.829%	2	2,897	+25.315%
2026-05-01	545.9700	545.9700	544.8600	544.8600	+4.779%	15	2,889	+18.010%
2026-04-30	485.0000	520.0100	475.0000	520.0100	+9.767%	23	2,889	+23.650%
2026-04-28	477.0000	477.0000	471.1100	473.7400	-4.734%	184	2,885	+35.726%
2026-04-27	497.2800	497.2800	497.2800	497.2800	+0.012%	1	2,867	+29.301%
2026-04-24	497.2900	497.2900	497.1800	497.2200	+7.437%	30	2,867	+29.317%
2026-04-23	462.8000	462.8000	462.8000	462.8000	-3.704%	101	2,861	+38.935%
2026-04-22	473.5800	480.6000	469.0000	480.6000	+8.906%	9	2,770	+33.789%
2026-04-21	457.2100	457.2100	441.3000	441.3000	-5.103%	136	2,667	+45.704%
2026-04-20	472.0900	472.0900	465.0300	465.0300	-1.706%	5	2,667	+38.268%
2026-04-17	462.8400	473.1000	462.8400	473.1000	+12.858%	9	2,668	+35.910%
2026-04-16	428.9200	428.9200	419.2000	419.2000	+2.599%	21	2,677	+53.385%
2026-04-15	378.9600	413.4000	378.9600	408.5800	+11.952%	204	2,685	+57.372%
2026-04-14	343.8100	365.0800	343.0600	364.9600	+15.238%	746	2,733	+76.181%
2026-04-13	311.0000	316.7000	311.0000	316.7000	+6.669%	296	2,274	+103.028%
2026-04-10	297.2200	297.2200	296.9000	296.9000	-1.132%	211	2,350	+116.568%
2026-04-09	302.4000	302.4000	300.3000	300.3000	+6.565%	4	2,405	+114.116%
2026-04-08	279.1800	285.6200	277.8000	281.8000	+27.656%	33	2,408	+128.172%
2026-04-07	222.5900	222.5900	220.7500	220.7500	-1.963%	5	2,406	+191.275%
2026-04-06	223.2000	225.4500	217.6500	225.1700	+1.373%	278	2,405	+185.558%
2026-04-02	199.9200	227.1200	199.9200	222.1200	-0.662%	209	2,490	+189.479%
2026-04-01	231.9300	233.6400	223.1000	223.6000	+39.488%	10	2,490	+187.563%
2026-03-30	174.6900	174.6900	159.1700	160.3000	-8.400%	17	2,488	+301.117%
2026-03-27	195.8000	195.8000	175.0000	175.0000	-14.484%	230	2,477	+267.423%
2026-03-26	233.1800	233.1800	204.1000	204.6400	-15.543%	311	2,320	+214.205%
2026-03-25	245.8500	251.1600	241.2000	242.3000	+0.748%	504	2,328	+165.369%
2026-03-24	228.7000	244.5200	228.7000	240.5000	-1.555%	4	2,129	+167.356%
2026-03-23	250.9000	252.0000	243.0000	244.3000	+12.851%	225	2,127	+163.197%
2026-03-20	244.3700	244.3700	216.4800	216.4800	-14.499%	329	1,946	+197.021%
2026-03-19	256.6000	256.6000	246.1500	253.1900	-1.383%	206	2,121	+153.956%
2026-03-18	279.3000	280.8000	256.7400	256.7400	-13.028%	142	2,001	+150.444%
2026-03-17	295.3800	295.4000	295.2000	295.2000	+1.280%	3	2,106	+117.815%
2026-03-16	290.0300	293.5800	290.0100	291.4700	+3.874%	192	2,092	+120.602%
2026-03-13	278.9300	281.4000	275.6000	280.6000	-3.561%	208	1,941	+129.148%
2026-03-12	297.9000	298.5000	290.9600	290.9600	-10.912%	369	1,792	+120.989%
2026-03-11	326.6000	326.6000	326.6000	326.6000	-5.702%	1	1,684	+96.874%
2026-03-10	346.2600	346.3500	346.2600	346.3500	+7.880%	6	1,683	+85.647%
2026-03-09	280.8200	321.0500	278.1000	321.0500	-2.167%	58	1,677	+100.277%
2026-03-05	340.5700	340.5700	328.1600	328.1600	-10.044%	101	1,622	+95.938%
2026-03-04	354.1700	364.8000	354.1700	364.8000	+5.373%	101	1,722	+76.258%
2026-03-03	333.1100	346.2000	333.1100	346.2000	-9.300%	3	1,822	+85.728%
2026-03-02	356.2500	381.7000	356.2500	381.7000	+4.719%	4	1,821	+68.454%
2026-02-27	367.6700	367.6800	356.5000	364.5000	-10.356%	11	1,820	+76.403%
2026-02-25	398.5000	406.6100	398.5000	406.6100	+15.744%	11	1,807	+58.134%
2026-02-23	351.3000	351.3000	351.3000	351.3000	-7.063%	1	1,807	+83.032%
2026-02-20	378.0000	378.0000	378.0000	378.0000	+1.520%	1	1,807	+70.103%
2026-02-18	374.5100	374.5100	371.5200	372.3400	+4.297%	22	1,806	+72.689%
2026-02-13	375.2500	375.2500	355.3000	357.0000	-4.901%	55	1,752	+80.109%
2026-02-12	377.5000	377.5000	375.4000	375.4000	-10.148%	2	1,752	+71.281%
2026-02-11	436.8200	436.8200	417.8000	417.8000	-0.831%	101	1,751	+53.899%
2026-02-10	431.6000	433.1700	421.3000	421.3000	-1.863%	18	1,751	+52.620%
2026-02-09	426.7600	429.3000	426.7600	429.3000	+19.873%	128	1,707	+49.776%
2026-02-05	348.7000	358.1300	342.5000	358.1300	-18.970%	55	1,724	+79.541%
2026-02-02	436.0000	441.9700	436.0000	441.9700	+4.777%	96	1,671	+45.483%
2026-01-30	421.9500	421.9500	421.8200	421.8200	+2.383%	20	1,666	+52.432%
2026-01-29	416.8100	416.8100	401.7400	412.0000	-7.136%	3	1,666	+56.066%
2026-01-28	452.2400	452.2400	443.6600	443.6600	-0.902%	14	1,665	+44.929%
2026-01-27	445.0300	447.7000	445.0300	447.7000	+3.673%	71	1,651	+43.621%
2026-01-26	422.6400	431.8400	422.6400	431.8400	+3.380%	5	1,631	+48.895%
2026-01-22	404.6400	417.7300	404.5600	417.7200	+4.443%	589	1,627	+53.928%
2026-01-21	386.4800	399.9500	386.3700	399.9500	+12.349%	3	1,079	+60.768%
2026-01-20	381.2200	381.2200	354.8500	355.9900	-17.555%	227	1,077	+80.620%
2026-01-16	431.7900	431.7900	431.7900	431.7900	-3.491%	95	1,062	+48.913%
2026-01-15	447.4100	447.4100	447.4100	447.4100	+6.656%	1	1,062	+43.714%
2026-01-14	427.2600	427.2600	406.5200	419.4900	-4.412%	62	1,061	+53.279%
2026-01-13	429.0400	438.8500	428.6500	438.8500	-1.120%	64	1,007	+46.517%
2026-01-12	443.0300	443.8200	443.0300	443.8200	+6.996%	2	988	+44.876%
2026-01-08	420.4300	420.4300	414.8000	414.8000	-4.534%	2	986	+55.012%
2026-01-07	434.5000	434.5000	434.5000	434.5000	+1.711%	1	986	+47.984%
2026-01-06	422.6200	427.3500	422.6000	427.1900	+4.501%	200	986	+50.516%
2026-01-05	413.8000	413.8000	408.7900	408.7900	+12.212%	54	1,037	+57.291%
2026-01-02	372.9500	372.9500	364.3000	364.3000	-7.571%	5	1,037	+76.500%
2025-12-31	394.1400	394.1400	394.1400	394.1400	-4.009%	1	1,037	+63.137%
2025-12-29	405.8200	412.6100	402.6000	410.6000	-3.796%	357	1,037	+56.598%
2025-12-26	426.8000	426.8000	426.8000	426.8000	+7.542%	1	864	+50.654%
2025-12-22	397.0300	397.0300	396.8700	396.8700	+8.812%	10	865	+62.015%
2025-12-18	364.7300	364.7300	364.7300	364.7300	+6.771%	3	860	+76.292%
2025-12-17	355.7000	355.7000	341.6000	341.6000	-15.669%	21	860	+88.229%
2025-12-15	406.8900	406.8900	405.0700	405.0700	-6.203%	4	850	+58.736%
2025-12-11	429.7500	431.8600	429.7500	431.8600	+1.531%	2	850	+48.889%
2025-12-08	421.2000	425.4000	420.7500	425.3500	-1.810%	15	850	+51.167%
2025-12-03	432.4600	433.1900	432.4600	433.1900	+1.712%	30	840	+48.431%
2025-12-02	425.9000	425.9000	425.9000	425.9000	+0.709%	1	810	+50.972%
2025-12-01	422.9000	422.9000	422.9000	422.9000	+1.835%	1	810	+52.043%
2025-11-26	415.1300	415.2800	414.6500	415.2800	+4.499%	92	721	+54.833%
2025-11-25	368.9000	397.4000	367.8000	397.4000	+5.439%	7	721	+61.799%
2025-11-24	376.9000	376.9000	376.9000	376.9000	+10.853%	3	719	+70.600%
2025-11-21	340.0000	340.0000	340.0000	340.0000	-17.172%	1	719	+89.115%
2025-11-20	410.4900	410.4900	410.4900	410.4900	-1.703%	10	719	+56.640%
2025-11-14	387.3000	419.2000	387.3000	417.6000	+2.984%	7	709	+53.973%
2025-11-13	440.0000	440.0000	405.5000	405.5000	-13.749%	6	708	+58.567%
2025-11-12	471.5600	471.5600	470.1400	470.1400	+7.032%	2	706	+36.766%
2025-11-11	439.2500	439.2500	439.2500	439.2500	-2.907%	1	706	+46.384%
2025-11-10	428.5900	452.4000	428.5900	452.4000	+23.966%	9	706	+42.129%
2025-11-07	370.8000	370.8000	364.9400	364.9400	-7.843%	3	709	+76.191%
2025-11-06	429.0000	429.0000	396.0000	396.0000	-10.700%	27	711	+62.371%
2025-11-05	436.3000	449.1700	436.3000	443.4500	+3.368%	6	712	+44.997%
2025-11-04	442.0000	455.0000	429.0000	429.0000	-9.741%	4	715	+49.881%
2025-11-03	477.0000	477.0000	475.3000	475.3000	+1.538%	2	714	+35.281%
2025-10-31	481.0000	481.0000	465.0000	468.1000	-0.616%	4	714	+37.362%
2025-10-30	479.4900	479.6900	471.0000	471.0000	-5.800%	3	713	+36.516%
2025-10-29	493.9600	500.0000	482.0000	500.0000	+1.843%	10	712	+28.598%
2025-10-28	479.1000	491.1400	478.8800	490.9500	+7.281%	33	709	+30.969%
2025-10-27	450.4300	457.6300	450.4300	457.6300	+20.429%	4	698	+40.504%
2025-10-23	380.0000	380.0000	380.0000	380.0000	+4.626%	19	698	+69.208%
2025-10-22	366.8900	366.8900	363.2000	363.2000	-6.036%	21	679	+77.035%
2025-10-21	386.5300	386.5300	386.5300	386.5300	+2.392%	1	693	+66.349%
2025-10-20	376.1000	377.5000	376.1000	377.5000	+9.164%	20	693	+70.328%
2025-10-16	345.8100	345.8100	345.8100	345.8100	-9.708%	1	684	+85.937%
2025-10-15	382.3100	382.9900	382.3100	382.9900	+15.515%	2	685	+67.887%
2025-10-10	331.5500	331.5500	331.5500	331.5500	-17.707%	1	686	+93.935%
2025-10-09	407.3200	407.3200	402.8000	402.8900	+2.543%	8	685	+59.594%
2025-10-03	399.7500	403.4300	392.9000	392.9000	+12.257%	29	387	+63.652%
2025-09-29	350.0000	350.0000	350.0000	350.0000	+2.190%	150	360	+83.711%
2025-09-19	342.5000	342.5000	342.5000	342.5000	0.000%	1	151	+87.734%

.dark-mode .gBm0VZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBm0VZ{ 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