Dark

SPX20270115C7300
SPX Jan 15 2027 7300.00 Call (SPX270115C07300000)
option OPRA

EOD

Sep 11, 2026

589.20+9.085%(+49.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	598.3100	598.3100	580.3000	589.2000	+9.085%	6	4,123	0.000%
2026-09-10	546.7200	547.0200	540.1300	540.1300	-10.755%	269	4,122	+9.085%
2026-09-08	605.2200	605.2200	605.2200	605.2200	-8.788%	1	4,125	-2.647%
2026-09-03	663.5300	663.5300	663.5300	663.5300	+14.907%	1	4,126	-11.202%
2026-09-01	574.2400	577.4500	574.1200	577.4500	-5.293%	4	4,126	+2.035%
2026-08-31	608.5600	613.9400	606.9300	609.7200	-6.997%	22	4,128	-3.365%
2026-08-28	656.7800	667.2300	655.5900	655.5900	-0.395%	14	4,135	-10.127%
2026-08-27	640.8500	659.1500	639.8000	658.1900	+6.103%	18	4,142	-10.482%
2026-08-26	620.3300	620.3300	620.3300	620.3300	-0.291%	3	4,142	-5.018%
2026-08-25	624.4200	624.4200	614.6600	622.1400	+2.626%	19	4,142	-5.295%
2026-08-24	606.2200	606.2200	606.2200	606.2200	-4.021%	3	4,147	-2.808%
2026-08-21	632.2700	632.2700	631.6200	631.6200	+2.134%	2	4,150	-6.716%
2026-08-20	651.8400	651.8400	617.7100	618.4200	-7.450%	11	4,150	-4.725%
2026-08-19	672.7300	672.7300	668.2000	668.2000	+0.296%	5	4,150	-11.823%
2026-08-18	666.5900	666.5900	665.8100	666.2300	-6.077%	9	4,154	-11.562%
2026-08-17	722.1100	722.1100	709.3400	709.3400	-2.567%	14	4,154	-16.937%
2026-08-14	728.0300	728.0300	728.0300	728.0300	-0.188%	1	4,150	-19.069%
2026-08-13	719.0100	729.4000	719.0100	729.4000	+1.616%	7	4,149	-19.221%
2026-08-11	717.8000	717.8000	717.8000	717.8000	+0.059%	2	4,149	-17.916%
2026-08-10	722.0300	722.0300	711.9600	717.3800	+0.430%	33	4,149	-17.868%
2026-08-07	698.5000	714.3100	698.5000	714.3100	+3.588%	22	4,143	-17.515%
2026-08-06	698.6700	698.6700	680.1000	689.5700	-2.850%	30	4,130	-14.555%
2026-08-05	753.2900	753.2900	709.1300	709.8000	-1.500%	50	4,121	-16.991%
2026-08-04	652.4600	725.7600	652.4600	720.6100	+19.387%	26	4,131	-18.236%
2026-08-03	557.4300	603.5900	557.4300	603.5900	+23.237%	2	4,140	-2.384%
2026-07-31	489.7800	489.7800	489.7800	489.7800	+2.471%	1	4,139	+20.299%
2026-07-30	452.1000	477.9700	452.1000	477.9700	+13.234%	8	4,138	+23.271%
2026-07-29	453.9800	488.5200	422.1100	422.1100	-14.632%	28	4,144	+39.584%
2026-07-28	499.4300	499.4300	494.4600	494.4600	+4.473%	4	4,142	+19.160%
2026-07-27	517.2600	517.9100	473.2900	473.2900	-3.705%	4	4,148	+24.490%
2026-07-24	491.5000	491.5000	491.5000	491.5000	+0.849%	1	4,150	+19.878%
2026-07-23	509.2900	512.7000	485.7500	487.3600	-6.345%	7	4,150	+20.896%
2026-07-20	562.4500	562.4500	520.3800	520.3800	-3.059%	8	4,150	+13.225%
2026-07-17	539.8600	547.1900	526.5300	536.8000	-5.659%	10	4,145	+9.762%
2026-07-16	603.2000	603.2000	569.0000	569.0000	-3.830%	12	4,139	+3.550%
2026-07-14	591.6600	591.6600	591.6600	591.6600	+2.434%	2	4,132	-0.416%
2026-07-13	593.6000	593.6000	577.6000	577.6000	-7.287%	14	4,130	+2.008%
2026-07-10	600.3000	623.0000	597.5900	623.0000	+3.967%	2,202	4,120	-5.425%
2026-07-09	599.2300	599.2300	599.2300	599.2300	-0.914%	2	4,508	-1.674%
2026-07-06	600.3800	604.7600	599.6600	604.7600	+7.618%	4	4,510	-2.573%
2026-07-02	591.3000	597.0400	548.0300	561.9500	-3.670%	1,110	4,824	+4.849%
2026-06-30	552.7100	587.2200	552.4500	583.3600	+16.032%	6	4,824	+1.001%
2026-06-25	537.7200	537.7200	502.7600	502.7600	-8.986%	4	4,828	+17.193%
2026-06-23	512.4900	552.4000	512.4900	552.4000	-6.363%	5	4,829	+6.662%
2026-06-22	618.1600	624.8600	589.5900	589.9400	-2.938%	12	4,826	-0.125%
2026-06-18	596.9800	607.8000	596.9800	607.8000	+9.733%	8	4,893	-3.060%
2026-06-17	617.3100	617.3100	553.6800	553.8900	-13.909%	61	4,893	+6.375%
2026-06-16	643.3800	643.3800	643.3800	643.3800	+12.686%	1	4,893	-8.421%
2026-06-12	538.3700	570.9500	538.3700	570.9500	+14.942%	12	4,858	+3.196%
2026-06-11	502.0000	502.0000	496.7300	496.7300	+0.101%	35	4,858	+18.616%
2026-06-10	506.3000	506.3000	496.2300	496.2300	-8.089%	2	4,855	+18.735%
2026-06-09	509.0500	539.9000	473.8000	539.9000	-7.983%	133	4,753	+9.131%
2026-06-08	584.7800	601.0800	584.7800	586.7400	-7.499%	12	4,854	+0.419%
2026-06-05	634.3100	634.3100	634.3100	634.3100	-10.611%	60	4,853	-7.112%
2026-06-03	709.6100	709.6100	709.6100	709.6100	+3.344%	1	4,793	-16.968%
2026-05-29	704.0400	704.0400	686.6500	686.6500	+1.936%	4	4,793	-14.192%
2026-05-28	666.5400	673.6900	666.5400	673.6100	+2.868%	40	4,795	-12.531%
2026-05-27	657.1400	657.6800	654.8300	654.8300	+0.981%	16	4,756	-10.022%
2026-05-26	646.4500	648.5300	646.4500	648.4700	+2.501%	14	4,756	-9.140%
2026-05-22	632.4200	632.6500	632.4200	632.6500	+10.400%	2	4,744	-6.868%
2026-05-21	588.7500	588.7500	573.0500	573.0500	-0.339%	5	4,743	+2.818%
2026-05-20	573.9600	575.0000	573.9600	575.0000	+2.862%	54	4,743	+2.470%
2026-05-19	558.7500	559.0000	558.7500	559.0000	-7.561%	2	4,796	+5.403%
2026-05-15	619.4000	619.4000	604.7200	604.7200	-10.341%	7	4,796	-2.566%
2026-05-14	674.6800	674.6800	674.4700	674.4700	+8.190%	204	4,804	-12.643%
2026-05-13	618.4600	623.4100	618.4600	623.4100	+3.677%	6	4,955	-5.488%
2026-05-11	601.3000	601.3000	601.3000	601.3000	+2.716%	1	4,955	-2.012%
2026-05-08	585.4000	585.4000	585.4000	585.4000	+8.649%	1	4,955	+0.649%
2026-05-07	569.1400	569.1400	533.5000	538.8000	-0.876%	16	4,954	+9.354%
2026-05-06	537.5000	543.5600	537.5000	543.5600	+16.200%	3	4,945	+8.396%
2026-05-04	462.2300	468.7500	462.2300	467.7800	-2.316%	15	4,946	+25.957%
2026-05-01	487.0500	487.0500	478.8700	478.8700	+4.359%	288	4,974	+23.040%
2026-04-30	420.8600	459.2000	420.8600	458.8700	+11.810%	110	4,974	+28.402%
2026-04-29	404.6000	410.4000	400.1000	410.4000	+0.935%	5	4,964	+43.567%
2026-04-28	406.6000	406.6000	406.6000	406.6000	-5.947%	103	4,962	+44.909%
2026-04-24	422.0000	433.0000	422.0000	432.3100	+5.777%	6	4,884	+36.291%
2026-04-22	401.8000	411.3900	401.8000	408.7000	+5.862%	15	4,882	+44.164%
2026-04-21	409.8200	409.8200	386.0700	386.0700	-4.336%	8	4,878	+52.615%
2026-04-20	410.4200	410.4200	403.1000	403.5700	-1.595%	6	4,876	+45.997%
2026-04-17	401.5300	422.4800	401.5300	410.1100	+13.793%	23	4,872	+43.669%
2026-04-16	369.0900	372.8500	358.8000	360.4000	+1.561%	11	4,854	+63.485%
2026-04-15	339.3000	354.8600	339.3000	354.8600	+13.229%	30	4,847	+66.037%
2026-04-14	312.8000	313.4000	312.8000	313.4000	+25.949%	250	4,867	+88.003%
2026-04-09	248.8300	248.8300	248.8300	248.8300	+4.379%	2	4,705	+136.788%
2026-04-08	235.7900	238.4400	229.8000	238.3900	+31.056%	162	4,705	+147.158%
2026-04-07	175.8000	183.1900	175.8000	181.9000	+2.537%	1,925	4,509	+223.914%
2026-04-02	181.2900	181.5900	176.2000	177.4000	-5.134%	178	2,517	+232.131%
2026-04-01	192.4800	192.6200	182.5000	187.0000	+11.402%	261	2,517	+215.080%
2026-03-31	149.2200	167.8600	148.5100	167.8600	+28.559%	3	2,339	+251.007%
2026-03-30	148.5000	148.5000	130.5600	130.5700	-8.616%	208	2,338	+351.252%
2026-03-27	150.3200	152.2000	142.8800	142.8800	-16.673%	750	2,338	+312.374%
2026-03-26	178.7000	178.7000	170.8200	171.4700	-16.328%	654	1,601	+243.617%
2026-03-25	207.2400	207.9400	201.0000	204.9300	+3.396%	159	1,386	+187.513%
2026-03-24	198.2000	198.2000	198.2000	198.2000	-3.973%	1	1,372	+197.275%
2026-03-23	211.1800	211.8800	206.4000	206.4000	+14.298%	147	1,372	+185.465%
2026-03-20	191.7000	191.7000	180.5800	180.5800	-14.619%	34	1,230	+226.282%
2026-03-19	212.2000	212.2000	202.0000	211.5000	-14.566%	51	1,261	+178.582%
2026-03-17	247.1700	247.5600	247.1700	247.5600	-0.833%	2	1,270	+138.003%
2026-03-16	249.6400	249.6400	249.6400	249.6400	+8.426%	1	1,270	+136.020%
2026-03-13	232.4200	232.4200	230.2400	230.2400	-9.390%	3	1,270	+155.907%
2026-03-12	259.4000	259.4000	248.9700	254.1000	-7.059%	14	1,269	+131.877%
2026-03-11	278.0000	279.2000	272.4000	273.4000	+4.827%	15	1,278	+115.508%
2026-03-09	250.1100	260.8100	250.1100	260.8100	-7.746%	90	1,274	+125.912%
2026-03-05	282.7100	282.7100	282.7100	282.7100	+1.112%	5	1,264	+108.411%
2026-03-03	282.7000	282.7000	279.6000	279.6000	-12.461%	26	1,264	+110.730%
2026-03-02	318.8700	320.0400	318.8700	319.4000	+3.239%	3	1,238	+84.471%
2026-02-27	309.3800	309.3800	309.3800	309.3800	+1.603%	351	1,239	+90.445%
2026-02-23	304.5000	304.5000	304.5000	304.5000	-1.964%	1	958	+93.498%
2026-02-19	310.2000	310.6000	310.2000	310.6000	+2.441%	8	958	+89.697%
2026-02-13	322.4500	322.4500	303.2000	303.2000	-12.673%	11	946	+94.327%
2026-02-06	335.0000	347.2000	335.0000	347.2000	+11.140%	2	946	+69.700%
2026-02-05	303.5000	312.4000	303.5000	312.4000	-19.208%	5	946	+88.604%
2026-02-02	386.5400	386.6700	386.5400	386.6700	+6.292%	202	946	+52.378%
2026-01-29	363.7800	363.7800	363.7800	363.7800	-5.830%	2	895	+61.966%
2026-01-28	401.0200	401.0200	386.3000	386.3000	-0.299%	205	895	+52.524%
2026-01-27	387.1000	388.9000	385.7000	387.4600	+10.158%	75	730	+52.067%
2026-01-23	348.9000	351.7300	348.3300	351.7300	-2.944%	218	699	+67.515%
2026-01-22	351.7700	362.4000	351.7700	362.4000	+15.399%	4	696	+62.583%
2026-01-21	314.2200	314.2200	314.0400	314.0400	+3.269%	4	698	+87.619%
2026-01-20	336.3400	336.3400	301.0000	304.1000	-19.017%	15	700	+93.752%
2026-01-16	368.2400	375.5100	368.2400	375.5100	-3.207%	5	699	+56.907%
2026-01-15	388.8000	388.8000	387.9400	387.9500	-1.777%	4	699	+51.875%
2026-01-12	395.0500	395.0500	394.9700	394.9700	+4.847%	4	697	+49.176%
2026-01-09	376.7100	376.7100	376.7100	376.7100	+3.101%	1	695	+56.407%
2026-01-08	365.4500	365.4500	365.3800	365.3800	-3.822%	4	696	+61.257%
2026-01-06	357.8800	379.9000	357.8800	379.9000	+8.795%	110	696	+55.093%
2026-01-05	348.8800	349.1900	348.8800	349.1900	+8.850%	2	650	+68.733%
2026-01-02	316.7900	320.8000	316.7900	320.8000	-7.585%	6	650	+83.666%
2025-12-31	347.1300	347.1300	347.1300	347.1300	-1.412%	1	648	+69.735%
2025-12-30	351.4000	352.1000	351.4000	352.1000	-1.207%	5	648	+67.339%
2025-12-29	354.0000	356.4000	354.0000	356.4000	+0.496%	6	649	+65.320%
2025-12-23	354.6900	354.6900	354.6400	354.6400	+3.747%	4	644	+66.140%
2025-12-22	341.8300	341.8300	341.8300	341.8300	+11.382%	1	641	+72.366%
2025-12-18	309.7200	310.6000	306.6600	306.9000	-7.982%	431	641	+91.984%
2025-12-16	335.5700	335.5700	333.5200	333.5200	-14.130%	10	729	+76.661%
2025-12-11	388.9000	388.9000	388.4000	388.4000	+3.573%	62	831	+51.699%
2025-12-08	375.0000	375.0000	375.0000	375.0000	-2.012%	4	831	+57.120%
2025-12-05	382.7000	382.7000	382.7000	382.7000	+3.488%	60	831	+53.959%
2025-12-02	374.2700	374.2700	364.5300	369.8000	+7.594%	10	831	+59.329%
2025-11-25	342.8000	343.7000	342.8000	343.7000	+4.341%	5	830	+71.429%
2025-11-24	329.4000	329.4000	329.4000	329.4000	-10.961%	1	829	+78.871%
2025-11-14	369.5000	369.9500	369.5000	369.9500	-0.791%	2	828	+59.265%
2025-11-13	372.9000	372.9000	372.9000	372.9000	-7.045%	25	828	+58.005%
2025-11-10	382.3500	401.2000	382.3500	401.1600	+17.302%	14	828	+46.874%
2025-11-07	340.5400	341.9900	340.5400	341.9900	-9.708%	4	827	+72.286%
2025-11-06	378.7600	378.7600	378.7600	378.7600	+1.468%	106	829	+55.560%
2025-11-05	373.2800	373.2800	373.2800	373.2800	-3.428%	106	723	+57.844%
2025-11-04	383.1700	395.0300	383.1700	386.5300	-8.600%	216	618	+52.433%
2025-11-03	422.9000	422.9000	422.9000	422.9000	+3.500%	1	618	+39.324%
2025-10-31	408.0200	408.6000	408.0200	408.6000	-4.848%	4	618	+44.200%
2025-10-30	412.2000	429.4200	412.2000	429.4200	-1.509%	11	616	+37.208%
2025-10-29	441.8300	442.0900	426.8500	436.0000	-0.078%	76	613	+35.138%
2025-10-28	418.7200	436.4800	416.3400	436.3400	+19.726%	509	582	+35.032%
2025-10-24	363.4000	366.9100	363.4000	364.4500	+7.128%	9	338	+61.668%
2025-10-23	340.2000	340.2000	340.2000	340.2000	-0.112%	20	339	+73.192%
2025-10-21	339.4900	340.5800	339.2600	340.5800	+0.868%	4	339	+72.999%
2025-10-15	337.3000	337.6500	337.3000	337.6500	+11.377%	2	339	+74.500%
2025-10-13	303.2200	303.2200	303.1600	303.1600	+8.380%	4	340	+94.353%
2025-10-10	298.1400	300.8500	277.9500	279.7200	-20.398%	64	340	+110.639%
2025-10-09	353.4000	353.4000	351.2500	351.4000	+4.416%	3	340	+67.672%
2025-10-07	337.7600	337.7600	336.5400	336.5400	-1.125%	2	340	+75.076%
2025-10-03	345.4100	345.4100	340.1800	340.3700	+11.087%	6	340	+73.106%
2025-10-01	306.4000	306.4000	306.4000	306.4000	-1.066%	1	339	+92.298%
2025-09-29	309.7000	309.7000	309.7000	309.7000	-2.579%	1	339	+90.249%
2025-09-23	317.9000	317.9000	317.9000	317.9000	-1.212%	86	254	+85.341%
2025-09-22	312.2000	321.8000	309.9000	321.8000	+7.842%	16	254	+83.095%
2025-09-19	290.9000	298.4000	288.0000	298.4000	+5.404%	9	0	+97.453%
2025-09-18	283.1000	283.1000	283.1000	283.1000	0.000%	1	0	+108.124%

.dark-mode .gpTzl2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpTzl2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7300SPX Jan 15 2027 7300.00 Call (SPX270115C07300000)option OPRA

SPX20270115C7300
SPX Jan 15 2027 7300.00 Call (SPX270115C07300000)
option OPRA