Dark

SPX20270115C7400
SPX Jan 15 2027 7400.00 Call (SPX270115C07400000)
option OPRA

EOD

Jul 8, 2026

465.03-8.231%(-41.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	465.7000	465.7000	465.0300	465.0300	-8.231%	4	5,769	0.000%
2026-07-07	506.7400	506.7400	506.7400	506.7400	-0.430%	1	5,769	-8.231%
2026-07-01	508.0900	508.9300	508.0900	508.9300	+4.362%	4	5,772	-8.626%
2026-06-30	481.7500	487.6600	481.7500	487.6600	+10.084%	8	5,774	-4.641%
2026-06-26	415.4500	445.1100	415.4500	442.9900	-0.025%	180	5,759	+4.975%
2026-06-25	449.2600	449.2600	443.1000	443.1000	-8.234%	5	5,658	+4.949%
2026-06-24	458.1700	482.8700	457.5300	482.8600	+1.899%	6	5,658	-3.693%
2026-06-23	452.1000	473.8600	450.9000	473.8600	-11.241%	11	5,658	-1.863%
2026-06-18	533.8700	533.8700	533.8700	533.8700	-3.915%	6	5,669	-12.895%
2026-06-16	567.4600	567.4600	555.6200	555.6200	-4.757%	2	5,669	-16.304%
2026-06-15	578.2600	593.6100	576.3000	583.3700	+17.447%	57	5,649	-20.286%
2026-06-12	509.8600	509.8600	493.5400	496.7100	+15.139%	212	5,649	-6.378%
2026-06-11	438.3500	438.3500	430.3000	431.4000	-0.328%	60	5,649	+7.796%
2026-06-10	475.1400	475.1400	432.8200	432.8200	-17.924%	2	5,633	+7.442%
2026-06-09	527.3400	527.3400	527.3400	527.3400	+6.525%	5	5,633	-11.816%
2026-06-08	529.0000	529.0000	495.0400	495.0400	+3.110%	136	5,638	-6.062%
2026-06-05	564.1700	566.8600	479.8700	480.1100	-19.946%	274	5,633	-3.141%
2026-06-04	599.7300	599.7300	599.7300	599.7300	-0.884%	50	5,654	-22.460%
2026-06-03	636.5500	636.5500	603.7500	605.0800	-6.065%	51	5,654	-23.146%
2026-06-02	637.1000	644.1500	637.1000	644.1500	+1.922%	61	5,705	-27.807%
2026-06-01	632.0000	632.0000	632.0000	632.0000	+0.477%	10	5,705	-26.419%
2026-05-29	629.0000	629.0000	629.0000	629.0000	+3.539%	1	5,695	-26.068%
2026-05-28	600.7200	607.5000	600.7200	607.5000	+3.903%	3	5,695	-23.452%
2026-05-27	584.6800	584.6800	584.6800	584.6800	+0.065%	25	5,698	-20.464%
2026-05-26	592.5900	597.8600	572.6000	584.3000	+6.024%	131	5,673	-20.412%
2026-05-22	566.8000	566.8000	550.4000	551.1000	+3.678%	34	5,701	-15.618%
2026-05-21	521.2200	531.5500	503.9100	531.5500	+1.800%	21	5,722	-12.514%
2026-05-20	489.4000	522.1500	483.7700	522.1500	+7.416%	48	5,722	-10.939%
2026-05-19	479.2200	486.1000	479.2200	486.1000	-3.167%	16	5,751	-4.334%
2026-05-18	509.9300	509.9300	502.0000	502.0000	-7.934%	8	5,751	-7.365%
2026-05-15	553.2500	554.8900	545.2600	545.2600	-5.514%	33	5,751	-14.714%
2026-05-14	577.0800	577.0800	577.0800	577.0800	+6.337%	12	5,719	-19.417%
2026-05-13	515.7000	542.6900	515.7000	542.6900	+5.528%	15	5,731	-14.310%
2026-05-12	511.8700	514.2600	511.8700	514.2600	-1.746%	4	5,731	-9.573%
2026-05-11	522.7000	523.4000	521.3800	523.4000	+2.373%	69	5,731	-11.152%
2026-05-08	512.8700	515.4200	511.2700	511.2700	+7.245%	4	5,736	-9.044%
2026-05-07	488.6000	502.0700	476.7300	476.7300	-3.261%	309	5,736	-2.454%
2026-05-06	460.8000	493.3800	460.8000	492.8000	+26.521%	18	5,731	-5.635%
2026-05-04	402.4000	402.4000	389.5000	389.5000	-6.258%	14	5,752	+19.392%
2026-05-01	415.5000	415.5000	415.5000	415.5000	+17.506%	15	5,743	+11.921%
2026-04-29	344.9000	353.6000	344.9000	353.6000	-0.534%	3	5,743	+31.513%
2026-04-28	352.6600	357.5000	349.3000	355.5000	-6.445%	135	5,743	+30.810%
2026-04-27	381.7600	381.7600	379.9900	379.9900	+17.717%	86	5,641	+22.380%
2026-04-23	357.9200	357.9200	322.8000	322.8000	-9.638%	112	5,604	+44.061%
2026-04-22	344.1000	357.2300	344.1000	357.2300	+9.846%	69	5,527	+30.177%
2026-04-21	352.3800	352.3800	325.2100	325.2100	-5.791%	205	5,519	+42.994%
2026-04-20	343.2300	345.2000	343.1300	345.2000	-1.988%	13	5,545	+34.713%
2026-04-17	344.0100	363.7100	344.0100	352.2000	+13.120%	28	5,548	+32.036%
2026-04-16	300.4800	311.5100	300.4800	311.3500	+3.957%	3	5,537	+49.359%
2026-04-15	285.8000	299.5000	284.4400	299.5000	+13.190%	17	5,538	+55.269%
2026-04-14	255.2200	264.6000	255.2200	264.6000	+24.941%	119	5,541	+75.748%
2026-04-13	212.7700	212.7700	211.7800	211.7800	+1.578%	116	5,538	+119.582%
2026-04-10	207.1900	208.4900	207.1900	208.4900	+2.679%	2	5,559	+123.047%
2026-04-09	188.7900	203.2300	187.4300	203.0500	+2.873%	82	5,559	+129.022%
2026-04-08	191.0000	197.3800	189.1400	197.3800	+36.040%	17	5,608	+135.601%
2026-04-07	148.4800	148.4800	144.4200	145.0900	-0.962%	968	5,603	+220.511%
2026-04-01	145.9400	155.2800	145.9400	146.5000	+10.233%	191	5,565	+217.427%
2026-03-31	120.8000	132.9000	120.8000	132.9000	+21.815%	206	5,465	+249.910%
2026-03-30	115.0000	116.2000	109.1000	109.1000	-8.319%	5	5,266	+326.242%
2026-03-27	121.9700	122.2500	119.0000	119.0000	-11.326%	9	5,266	+290.782%
2026-03-26	156.5000	157.1400	134.2000	134.2000	-17.466%	704	5,263	+246.520%
2026-03-24	162.6000	162.6000	162.6000	162.6000	-4.594%	1	4,675	+185.996%
2026-03-23	168.5200	180.0000	168.5200	170.4300	+13.205%	21	4,675	+172.857%
2026-03-20	159.4200	161.0000	148.2000	150.5500	-12.292%	1,259	4,676	+208.887%
2026-03-19	174.2000	174.3000	162.0400	171.6500	-2.715%	544	4,242	+170.918%
2026-03-18	191.3800	194.1000	176.4400	176.4400	-13.169%	27	4,241	+163.563%
2026-03-17	215.8500	215.8500	203.2000	203.2000	-1.215%	23	4,233	+128.853%
2026-03-16	205.2000	207.6000	204.9800	205.7000	+3.784%	7	4,235	+126.072%
2026-03-13	195.6000	198.2000	195.6000	198.2000	-4.274%	27	4,238	+134.627%
2026-03-12	216.4000	216.4000	206.5000	207.0500	-10.056%	138	4,238	+124.598%
2026-03-11	236.9100	238.0300	225.5000	230.2000	-4.600%	4	4,220	+102.011%
2026-03-10	240.7800	241.3000	240.4100	241.3000	+16.570%	39	4,221	+92.719%
2026-03-09	207.0000	207.0000	207.0000	207.0000	-14.569%	355	4,185	+124.652%
2026-03-05	242.2800	242.3000	235.7800	242.3000	-8.666%	462	4,236	+91.923%
2026-03-04	250.5000	265.2900	245.8000	265.2900	+18.911%	63	4,233	+75.291%
2026-03-03	240.6000	240.6000	216.8000	223.1000	-18.368%	41	4,210	+108.440%
2026-03-02	254.9000	273.3000	254.9000	273.3000	+5.440%	6	4,264	+70.154%
2026-02-27	265.9000	266.6700	259.2000	259.2000	-13.108%	86	4,264	+79.410%
2026-02-25	293.2100	299.0000	290.1900	298.3000	+7.457%	25	4,294	+55.893%
2026-02-24	261.8100	277.6000	261.8100	277.6000	+7.722%	9	4,294	+67.518%
2026-02-23	257.7000	257.7000	257.7000	257.7000	-6.253%	1	4,294	+80.454%
2026-02-18	283.0000	283.2000	274.8900	274.8900	+7.333%	52	4,294	+69.169%
2026-02-17	242.6300	262.9800	242.6300	256.1100	-2.523%	167	4,244	+81.574%
2026-02-13	254.8000	274.6100	254.8000	262.7400	-5.727%	17	4,289	+76.992%
2026-02-12	298.0000	298.0000	278.3000	278.7000	-10.472%	19	4,289	+66.857%
2026-02-11	310.8000	311.3000	310.8000	311.3000	-4.100%	4	4,289	+49.383%
2026-02-09	324.5700	324.6100	324.5700	324.6100	+9.039%	2	4,289	+43.258%
2026-02-06	291.8000	298.6000	291.0000	297.7000	+18.229%	53	4,289	+56.208%
2026-02-05	248.8000	251.8000	248.8000	251.8000	-10.946%	1,752	4,239	+84.682%
2026-02-04	273.8200	282.7500	273.8200	282.7500	-6.470%	3	2,590	+64.467%
2026-02-03	317.9600	317.9600	289.2000	302.3100	-9.189%	1,012	2,587	+53.826%
2026-02-02	327.8000	332.9000	327.8000	332.9000	+10.228%	2	1,677	+39.691%
2026-01-29	303.0200	303.0200	302.0100	302.0100	-9.442%	4	1,677	+53.978%
2026-01-28	347.3000	347.3000	333.5000	333.5000	-0.697%	646	1,679	+39.439%
2026-01-27	335.4000	335.8400	334.9000	335.8400	+4.127%	62	1,175	+38.468%
2026-01-26	323.1600	323.2300	322.5100	322.5300	+9.000%	6	1,156	+44.182%
2026-01-22	302.2300	303.0700	295.9000	295.9000	+3.216%	5	1,154	+57.158%
2026-01-21	268.3800	298.5900	268.2300	286.6800	+2.642%	249	1,154	+62.212%
2026-01-20	279.3000	279.3000	279.3000	279.3000	-12.999%	160	1,082	+66.498%
2026-01-15	334.0400	336.8000	321.0300	321.0300	+3.458%	153	888	+44.856%
2026-01-14	310.3000	310.3000	310.3000	310.3000	-7.012%	1	737	+49.865%
2026-01-13	333.7000	333.7000	333.7000	333.7000	-1.934%	3	737	+39.356%
2026-01-12	330.7500	340.3000	330.7500	340.2800	+3.545%	145	735	+36.661%
2026-01-09	328.5800	328.6300	328.5800	328.6300	+5.199%	80	616	+41.506%
2026-01-08	315.9000	315.9000	312.3900	312.3900	-1.180%	21	595	+48.862%
2026-01-07	327.2900	327.3000	316.0200	316.1200	+2.967%	8	595	+47.106%
2026-01-05	307.0100	307.0100	307.0100	307.0100	+0.791%	1	594	+51.471%
2025-12-30	303.7100	304.6000	303.7100	304.6000	-1.184%	106	594	+52.669%
2025-12-29	308.2500	308.2500	308.2500	308.2500	-9.312%	350	528	+50.861%
2025-12-11	327.5100	339.9000	327.5100	339.9000	+5.507%	6	372	+36.814%
2025-12-10	322.1600	322.1600	322.1600	322.1600	-2.453%	3	367	+44.348%
2025-12-08	330.2600	330.2600	330.2600	330.2600	+16.989%	1	364	+40.807%
2025-11-25	282.3000	282.3000	282.3000	282.3000	-1.328%	1	365	+64.729%
2025-11-24	273.5000	286.1000	273.5000	286.1000	+4.283%	63	365	+62.541%
2025-11-20	312.7700	312.7700	274.3500	274.3500	+1.758%	2	346	+69.502%
2025-11-18	266.5300	269.6100	266.5300	269.6100	-23.297%	4	345	+72.482%
2025-11-10	345.1000	351.5000	345.0000	351.5000	+29.328%	18	345	+32.299%
2025-11-07	280.5900	280.5900	271.7900	271.7900	-20.782%	2	327	+71.099%
2025-11-04	341.6300	343.0900	341.6300	343.0900	-7.945%	4	329	+35.542%
2025-11-03	372.7000	372.7000	372.7000	372.7000	-0.653%	1	330	+24.773%
2025-10-28	365.5100	375.1500	365.2300	375.1500	+6.145%	88	330	+23.958%
2025-10-27	353.4000	353.4300	353.1800	353.4300	+10.842%	6	330	+31.576%
2025-10-24	316.2300	319.0700	316.2300	318.8600	+15.621%	88	330	+45.841%
2025-10-17	276.7400	276.7400	275.7800	275.7800	+7.091%	2	320	+68.624%
2025-10-10	257.4600	257.5200	257.4600	257.5200	-14.037%	2	320	+80.580%
2025-10-06	299.5700	299.5700	299.5700	299.5700	+2.155%	2	320	+55.232%
2025-10-03	293.4800	307.2300	292.8800	293.2500	+1.285%	14	318	+58.578%
2025-10-02	289.0700	289.5300	289.0700	289.5300	+10.436%	4	318	+60.615%
2025-09-24	262.1700	262.1700	262.1700	262.1700	-1.254%	1	318	+77.377%
2025-09-23	265.5000	265.5000	265.5000	265.5000	-0.673%	1	317	+75.153%
2025-09-22	267.4700	267.4700	266.9000	267.3000	+2.713%	3	316	+73.973%
2025-09-19	251.8000	260.2400	251.8000	260.2400	+6.203%	60	0	+78.693%
2025-09-18	251.0700	251.0700	245.0400	245.0400	0.000%	80	0	+89.777%

.dark-mode .RWjYVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWjYVX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7400SPX Jan 15 2027 7400.00 Call (SPX270115C07400000)option OPRA

SPX20270115C7400
SPX Jan 15 2027 7400.00 Call (SPX270115C07400000)
option OPRA