Dark

SPX20270115C7250
SPX Jan 15 2027 7250.00 Call (SPX270115C07250000)
option OPRA

EOD

Sep 8, 2026

647.20-7.194%(-50.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	647.6800	647.6800	647.2000	647.2000	-7.194%	4	1,011	0.000%
2026-09-03	697.3700	697.3700	697.3700	697.3700	+13.050%	1	1,011	-7.194%
2026-09-01	617.0500	617.0500	616.8700	616.8700	-4.965%	2	1,012	+4.917%
2026-08-31	655.2500	655.2500	644.8900	649.1000	-4.480%	19	1,011	-0.293%
2026-08-28	679.5400	679.5400	679.5400	679.5400	-2.828%	3	1,008	-4.759%
2026-08-27	676.0300	700.5000	676.0300	699.3200	+4.593%	12	1,014	-7.453%
2026-08-26	668.6000	668.6100	658.5100	668.6100	+1.090%	24	1,011	-3.202%
2026-08-25	662.4900	662.4900	657.9200	661.4000	+1.395%	5	1,003	-2.147%
2026-08-24	652.3000	652.3000	652.3000	652.3000	-1.734%	1	1,003	-0.782%
2026-08-21	663.1200	664.0600	663.1200	663.8100	+2.421%	5	1,003	-2.502%
2026-08-20	689.7000	689.7000	647.5900	648.1200	-8.068%	212	996	-0.142%
2026-08-19	714.6400	714.6400	705.0000	705.0000	+0.627%	26	895	-8.199%
2026-08-18	710.4600	710.4600	699.3300	700.6100	-7.636%	22	881	-7.623%
2026-08-10	768.9100	768.9100	758.5300	758.5300	-4.853%	4	877	-14.677%
2026-08-05	796.8600	797.2200	796.2500	797.2200	+10.901%	6	875	-18.818%
2026-08-04	718.8600	718.8600	718.8600	718.8600	+42.555%	2	875	-9.969%
2026-07-30	504.2700	504.2700	504.2700	504.2700	+9.156%	1	873	+28.344%
2026-07-29	505.1500	511.8100	461.9700	461.9700	-14.461%	8	872	+40.096%
2026-07-28	540.0700	540.0700	540.0700	540.0700	-2.516%	3	873	+19.836%
2026-07-27	552.2600	554.3600	551.8900	554.0100	+6.970%	44	871	+16.821%
2026-07-23	515.3400	517.9100	515.3400	517.9100	-10.998%	4	861	+24.964%
2026-07-21	581.9100	581.9100	581.9100	581.9100	+1.603%	2	859	+11.220%
2026-07-17	564.5000	572.7300	564.5000	572.7300	-12.055%	5	857	+13.003%
2026-07-15	642.9800	651.2400	642.9800	651.2400	+2.330%	4	854	-0.620%
2026-07-14	621.5200	636.4100	621.5200	636.4100	+2.092%	4	856	+1.695%
2026-07-13	625.0300	625.0300	623.3700	623.3700	+1.160%	36	854	+3.823%
2026-07-09	616.2200	616.2200	616.2200	616.2200	-3.576%	2	850	+5.027%
2026-07-06	639.0700	639.0700	639.0700	639.0700	+11.060%	2	850	+1.272%
2026-07-02	635.6500	635.6500	575.4300	575.4300	-2.209%	8	850	+12.472%
2026-06-30	585.1100	588.4300	585.1100	588.4300	+2.505%	4	850	+9.988%
2026-06-29	572.4700	574.0500	572.4700	574.0500	+4.032%	4	850	+12.743%
2026-06-25	551.7000	551.8000	551.7000	551.8000	-14.264%	2	850	+17.289%
2026-06-18	643.6000	643.6000	643.6000	643.6000	-5.392%	1	850	+0.559%
2026-06-16	680.2800	680.2800	680.2800	680.2800	+13.696%	1	850	-4.863%
2026-06-12	597.5600	599.7000	597.5600	598.3300	+13.299%	8	846	+8.168%
2026-06-11	528.1000	528.1000	528.1000	528.1000	-12.921%	2	846	+22.553%
2026-06-09	605.5100	606.4600	605.5100	606.4600	-2.097%	4	844	+6.718%
2026-06-08	624.6300	624.8000	619.4500	619.4500	-13.876%	3	844	+4.480%
2026-05-28	719.2900	719.2900	717.3900	719.2500	+18.241%	24	844	-10.017%
2026-05-21	608.2900	608.2900	608.2900	608.2900	-3.009%	4	824	+6.397%
2026-05-20	586.6200	627.1600	584.2200	627.1600	-0.378%	22	824	+3.195%
2026-05-18	630.4800	630.4800	629.5400	629.5400	-3.170%	4	819	+2.805%
2026-05-15	648.5600	650.1500	648.5600	650.1500	-6.141%	4	819	-0.454%
2026-05-14	692.6900	692.6900	692.6900	692.6900	+5.349%	2	819	-6.567%
2026-05-13	624.0100	657.5200	624.0100	657.5200	+5.203%	12	821	-1.570%
2026-05-11	625.0000	625.0000	625.0000	625.0000	+9.480%	2	821	+3.552%
2026-05-07	603.6000	603.6000	570.8800	570.8800	-0.992%	83	826	+13.369%
2026-05-06	574.2500	576.7000	573.6000	576.6000	+9.791%	20	747	+12.244%
2026-05-05	517.1200	525.1800	517.1200	525.1800	+18.018%	2	755	+23.234%
2026-04-30	445.0000	445.0000	445.0000	445.0000	+0.768%	1	753	+45.438%
2026-04-28	441.6300	442.3900	439.7300	441.6100	-6.593%	43	752	+46.555%
2026-04-27	472.7800	472.7800	472.7800	472.7800	+5.652%	1	732	+36.892%
2026-04-23	446.9700	447.4900	446.9700	447.4900	-0.403%	15	731	+44.629%
2026-04-22	449.3000	449.3000	449.3000	449.3000	+3.076%	1	716	+44.046%
2026-04-20	435.5600	435.8900	435.5600	435.8900	-2.939%	2	717	+48.478%
2026-04-17	453.4800	453.4800	449.0900	449.0900	+13.132%	2	716	+44.114%
2026-04-16	395.0000	396.9600	395.0000	396.9600	+15.715%	2	717	+63.039%
2026-04-14	313.9100	343.0500	313.7900	343.0500	+19.642%	13	717	+88.661%
2026-04-13	279.0000	286.7300	279.0000	286.7300	+5.454%	3	715	+125.718%
2026-04-10	278.9400	280.2600	271.8000	271.9000	+3.419%	48	713	+138.029%
2026-04-08	252.9000	263.0800	252.9000	262.9100	+33.592%	27	699	+146.168%
2026-04-02	196.8000	196.8000	196.8000	196.8000	-2.815%	1	695	+228.862%
2026-04-01	213.1300	213.1300	202.1000	202.5000	+38.937%	29	695	+219.605%
2026-03-30	145.7500	145.7500	145.7500	145.7500	-11.667%	1	666	+344.048%
2026-03-27	173.9000	173.9000	165.0000	165.0000	-18.999%	8	665	+292.242%
2026-03-26	212.0000	212.0000	203.7000	203.7000	-10.264%	8	664	+217.722%
2026-03-25	227.2600	227.2600	226.9900	227.0000	+1.867%	4	664	+185.110%
2026-03-24	214.2200	222.8400	214.2200	222.8400	-2.048%	169	663	+190.433%
2026-03-23	227.5000	227.5000	227.5000	227.5000	+14.035%	1	585	+184.484%
2026-03-20	212.8100	215.2000	199.5000	199.5000	-22.614%	17	586	+224.411%
2026-03-18	257.6800	257.8000	257.6800	257.8000	-4.730%	10	583	+151.047%
2026-03-17	270.6000	270.6000	270.6000	270.6000	+0.981%	13	588	+139.172%
2026-03-16	268.5500	268.5500	267.9700	267.9700	-2.655%	20	601	+141.520%
2026-03-12	278.4600	281.6000	272.3000	275.2800	-9.313%	9	581	+135.106%
2026-03-11	303.5500	303.5500	303.5500	303.5500	+1.651%	2	580	+113.210%
2026-03-06	298.3300	298.6200	298.3300	298.6200	-10.790%	2	578	+116.730%
2026-03-05	335.4200	335.4200	334.7400	334.7400	-3.505%	5	578	+93.344%
2026-03-02	347.1300	347.1300	346.9000	346.9000	+5.217%	4	578	+86.567%
2026-02-27	332.5000	333.4000	329.7000	329.7000	-13.355%	7	576	+96.300%
2026-02-25	380.6500	380.6500	380.4800	380.5200	+10.665%	5	569	+70.083%
2026-02-18	344.9500	344.9500	343.8500	343.8500	+9.818%	6	569	+88.222%
2026-02-17	312.7800	313.1100	312.7800	313.1100	-4.511%	50	569	+106.701%
2026-02-13	328.7000	328.7000	327.6000	327.9000	-18.250%	8	580	+97.377%
2026-02-09	401.1000	401.1000	401.1000	401.1000	+9.590%	1	580	+61.356%
2026-02-06	366.0000	366.0000	366.0000	366.0000	+2.235%	1	580	+76.831%
2026-02-04	352.6000	358.0000	352.6000	358.0000	-1.783%	37	580	+80.782%
2026-02-03	364.5000	364.5000	364.5000	364.5000	-12.598%	1	543	+77.558%
2026-02-02	414.1000	417.0400	414.1000	417.0400	+6.925%	37	543	+55.189%
2026-01-30	396.1700	396.1700	390.0300	390.0300	-8.081%	72	523	+65.936%
2026-01-28	424.9300	424.9300	424.3200	424.3200	+5.222%	2	452	+52.526%
2026-01-26	403.2600	403.2600	403.2600	403.2600	+6.784%	156	352	+60.492%
2026-01-23	377.6400	377.6400	377.6400	377.6400	-3.023%	1	296	+71.380%
2026-01-22	378.9700	389.8800	378.7700	389.4100	+8.483%	4	295	+66.200%
2026-01-21	341.8600	359.0600	341.8600	358.9600	-11.987%	50	294	+80.299%
2026-01-16	409.0900	409.0900	407.8400	407.8500	-1.142%	6	264	+58.686%
2026-01-15	412.5600	412.5600	412.5600	412.5600	+7.465%	1	264	+56.874%
2026-01-14	383.9600	383.9600	383.9000	383.9000	-5.186%	4	264	+68.586%
2026-01-13	404.9000	404.9000	404.9000	404.9000	-2.514%	1	263	+59.842%
2026-01-12	415.3400	415.3400	415.3400	415.3400	+6.506%	1	263	+55.824%
2026-01-08	389.7000	389.9700	389.7000	389.9700	-4.043%	2	263	+65.961%
2026-01-07	406.4000	406.4000	406.4000	406.4000	+0.017%	1	261	+59.252%
2026-01-06	395.4200	406.3300	393.3500	406.3300	+5.667%	8	260	+59.279%
2026-01-05	377.0000	384.5400	377.0000	384.5400	-1.147%	11	261	+68.305%
2025-12-29	389.0000	389.0000	389.0000	389.0000	-1.706%	10	261	+66.375%
2025-12-26	395.2900	395.7500	395.1600	395.7500	+3.899%	6	261	+63.538%
2025-12-23	369.0700	380.9000	369.0700	380.9000	+3.697%	6	259	+69.913%
2025-12-15	368.1400	368.1400	367.3200	367.3200	-7.008%	4	258	+76.195%
2025-11-28	395.0000	395.0000	395.0000	395.0000	+0.279%	25	258	+63.848%
2025-11-14	390.4000	393.9000	390.4000	393.9000	-7.470%	2	233	+64.306%
2025-11-10	418.9000	425.7000	418.9000	425.7000	-4.616%	6	231	+52.032%
2025-11-03	446.3000	446.3000	446.3000	446.3000	+24.117%	1	226	+45.015%
2025-10-03	375.2200	375.2200	359.5000	359.5800	+7.177%	6	226	+79.988%
2025-09-23	335.5000	335.5000	335.5000	335.5000	-1.705%	1	226	+92.906%
2025-09-22	341.0300	341.3200	341.0300	341.3200	+9.643%	2	225	+89.617%
2025-09-18	311.1400	311.3000	311.1400	311.3000	0.000%	2	0	+107.902%

.dark-mode .qDSgFQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDSgFQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7250SPX Jan 15 2027 7250.00 Call (SPX270115C07250000)option OPRA

SPX20270115C7250
SPX Jan 15 2027 7250.00 Call (SPX270115C07250000)
option OPRA