Dark

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

EOD

Sep 11, 2026

514.17+10.834%(+50.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	515.7900	515.7900	502.3800	514.1700	+10.834%	11	5,683	0.000%
2026-09-10	464.1400	468.8700	463.7800	463.9100	-11.442%	21	5,680	+10.834%
2026-09-08	528.9700	530.8200	523.8500	523.8500	-5.131%	3	5,689	-1.848%
2026-09-04	552.1800	552.1800	552.1800	552.1800	+3.076%	1	5,688	-6.884%
2026-08-31	535.7000	535.7000	535.7000	535.7000	-4.413%	2	5,688	-4.019%
2026-08-28	559.6900	560.4300	559.6900	560.4300	+3.439%	2	5,688	-8.254%
2026-08-25	541.8000	541.8000	541.8000	541.8000	-2.384%	1	5,688	-5.100%
2026-08-21	555.0300	555.0300	555.0300	555.0300	-5.700%	1	5,688	-7.362%
2026-08-19	588.5800	588.5800	588.5800	588.5800	+1.432%	1	5,688	-12.642%
2026-08-18	579.2700	580.2700	579.2700	580.2700	-9.457%	2	5,689	-11.391%
2026-08-17	641.3400	641.3400	640.7300	640.8800	-1.253%	4	5,689	-19.771%
2026-08-14	649.0000	649.0100	649.0000	649.0100	-2.841%	2	5,690	-20.776%
2026-08-13	667.9900	667.9900	667.9900	667.9900	+6.342%	200	5,690	-23.027%
2026-08-12	629.3800	629.3800	628.1500	628.1500	+2.538%	4	5,690	-18.145%
2026-08-11	639.0600	639.0600	612.6000	612.6000	-3.732%	4	5,688	-16.068%
2026-08-10	639.4700	639.4700	630.6800	636.3500	+0.260%	26	5,687	-19.200%
2026-08-07	625.6000	637.9400	623.6300	634.7000	+4.722%	35	5,700	-18.990%
2026-08-06	606.0800	606.0800	606.0800	606.0800	-3.644%	1	5,685	-15.165%
2026-08-05	673.3600	676.0700	623.6300	629.0000	-2.677%	29	5,684	-18.256%
2026-08-04	556.2300	646.3000	556.2300	646.3000	+21.943%	20	5,685	-20.444%
2026-08-03	506.0800	530.0000	506.0800	530.0000	+25.801%	12	5,688	-2.987%
2026-07-31	421.3000	421.3000	421.3000	421.3000	+0.814%	1	5,686	+22.044%
2026-07-30	384.4000	417.9000	384.4000	417.9000	+3.356%	13	5,686	+23.037%
2026-07-29	399.0000	405.9300	371.5000	404.3300	-4.601%	109	5,666	+27.166%
2026-07-28	404.1000	430.7000	404.1000	423.8300	+4.230%	22	5,665	+21.315%
2026-07-27	443.5800	443.5800	403.8700	406.6300	-2.850%	74	5,607	+26.447%
2026-07-24	423.0000	446.0000	418.5600	418.5600	+0.170%	41	5,664	+22.843%
2026-07-23	434.0000	438.7100	417.8500	417.8500	-15.415%	47	5,683	+23.051%
2026-07-22	482.4300	494.0000	482.1800	494.0000	+6.466%	3	5,677	+4.083%
2026-07-21	467.0000	467.0000	461.0000	464.0000	+3.803%	13	5,674	+10.813%
2026-07-20	484.3000	484.3000	447.0000	447.0000	-2.826%	65	5,672	+15.027%
2026-07-17	465.0000	470.0000	460.0000	460.0000	-12.314%	15	5,663	+11.776%
2026-07-16	518.8000	524.6000	518.8000	524.6000	-2.891%	3	5,663	-1.988%
2026-07-15	540.2200	540.2200	540.2200	540.2200	+2.305%	1	5,666	-4.822%
2026-07-13	533.7000	533.7000	528.0500	528.0500	-3.856%	4	5,666	-2.629%
2026-07-10	541.7700	549.2300	541.7700	549.2300	+9.397%	5	5,670	-6.383%
2026-07-09	505.3100	505.3100	502.0500	502.0500	+7.961%	100	5,669	+2.414%
2026-07-08	465.7000	465.7000	465.0300	465.0300	-8.231%	4	5,769	+10.567%
2026-07-07	506.7400	506.7400	506.7400	506.7400	-0.430%	1	5,769	+1.466%
2026-07-01	508.0900	508.9300	508.0900	508.9300	+4.362%	4	5,772	+1.030%
2026-06-30	481.7500	487.6600	481.7500	487.6600	+10.084%	8	5,774	+5.436%
2026-06-26	415.4500	445.1100	415.4500	442.9900	-0.025%	180	5,759	+16.068%
2026-06-25	449.2600	449.2600	443.1000	443.1000	-8.234%	5	5,658	+16.039%
2026-06-24	458.1700	482.8700	457.5300	482.8600	+1.899%	6	5,658	+6.484%
2026-06-23	452.1000	473.8600	450.9000	473.8600	-11.241%	11	5,658	+8.507%
2026-06-18	533.8700	533.8700	533.8700	533.8700	-3.915%	6	5,669	-3.690%
2026-06-16	567.4600	567.4600	555.6200	555.6200	-4.757%	2	5,669	-7.460%
2026-06-15	578.2600	593.6100	576.3000	583.3700	+17.447%	57	5,649	-11.862%
2026-06-12	509.8600	509.8600	493.5400	496.7100	+15.139%	212	5,649	+3.515%
2026-06-11	438.3500	438.3500	430.3000	431.4000	-0.328%	60	5,649	+19.186%
2026-06-10	475.1400	475.1400	432.8200	432.8200	-17.924%	2	5,633	+18.795%
2026-06-09	527.3400	527.3400	527.3400	527.3400	+6.525%	5	5,633	-2.497%
2026-06-08	529.0000	529.0000	495.0400	495.0400	+3.110%	136	5,638	+3.864%
2026-06-05	564.1700	566.8600	479.8700	480.1100	-19.946%	274	5,633	+7.094%
2026-06-04	599.7300	599.7300	599.7300	599.7300	-0.884%	50	5,654	-14.266%
2026-06-03	636.5500	636.5500	603.7500	605.0800	-6.065%	51	5,654	-15.024%
2026-06-02	637.1000	644.1500	637.1000	644.1500	+1.922%	61	5,705	-20.179%
2026-06-01	632.0000	632.0000	632.0000	632.0000	+0.477%	10	5,705	-18.644%
2026-05-29	629.0000	629.0000	629.0000	629.0000	+3.539%	1	5,695	-18.256%
2026-05-28	600.7200	607.5000	600.7200	607.5000	+3.903%	3	5,695	-15.363%
2026-05-27	584.6800	584.6800	584.6800	584.6800	+0.065%	25	5,698	-12.060%
2026-05-26	592.5900	597.8600	572.6000	584.3000	+6.024%	131	5,673	-12.002%
2026-05-22	566.8000	566.8000	550.4000	551.1000	+3.678%	34	5,701	-6.701%
2026-05-21	521.2200	531.5500	503.9100	531.5500	+1.800%	21	5,722	-3.270%
2026-05-20	489.4000	522.1500	483.7700	522.1500	+7.416%	48	5,722	-1.528%
2026-05-19	479.2200	486.1000	479.2200	486.1000	-3.167%	16	5,751	+5.775%
2026-05-18	509.9300	509.9300	502.0000	502.0000	-7.934%	8	5,751	+2.424%
2026-05-15	553.2500	554.8900	545.2600	545.2600	-5.514%	33	5,751	-5.702%
2026-05-14	577.0800	577.0800	577.0800	577.0800	+6.337%	12	5,719	-10.901%
2026-05-13	515.7000	542.6900	515.7000	542.6900	+5.528%	15	5,731	-5.255%
2026-05-12	511.8700	514.2600	511.8700	514.2600	-1.746%	4	5,731	-0.018%
2026-05-11	522.7000	523.4000	521.3800	523.4000	+2.373%	69	5,731	-1.763%
2026-05-08	512.8700	515.4200	511.2700	511.2700	+7.245%	4	5,736	+0.567%
2026-05-07	488.6000	502.0700	476.7300	476.7300	-3.261%	309	5,736	+7.854%
2026-05-06	460.8000	493.3800	460.8000	492.8000	+26.521%	18	5,731	+4.336%
2026-05-04	402.4000	402.4000	389.5000	389.5000	-6.258%	14	5,752	+32.008%
2026-05-01	415.5000	415.5000	415.5000	415.5000	+17.506%	15	5,743	+23.747%
2026-04-29	344.9000	353.6000	344.9000	353.6000	-0.534%	3	5,743	+45.410%
2026-04-28	352.6600	357.5000	349.3000	355.5000	-6.445%	135	5,743	+44.633%
2026-04-27	381.7600	381.7600	379.9900	379.9900	+17.717%	86	5,641	+35.311%
2026-04-23	357.9200	357.9200	322.8000	322.8000	-9.638%	112	5,604	+59.284%
2026-04-22	344.1000	357.2300	344.1000	357.2300	+9.846%	69	5,527	+43.932%
2026-04-21	352.3800	352.3800	325.2100	325.2100	-5.791%	205	5,519	+58.104%
2026-04-20	343.2300	345.2000	343.1300	345.2000	-1.988%	13	5,545	+48.948%
2026-04-17	344.0100	363.7100	344.0100	352.2000	+13.120%	28	5,548	+45.988%
2026-04-16	300.4800	311.5100	300.4800	311.3500	+3.957%	3	5,537	+65.142%
2026-04-15	285.8000	299.5000	284.4400	299.5000	+13.190%	17	5,538	+71.676%
2026-04-14	255.2200	264.6000	255.2200	264.6000	+24.941%	119	5,541	+94.320%
2026-04-13	212.7700	212.7700	211.7800	211.7800	+1.578%	116	5,538	+142.785%
2026-04-10	207.1900	208.4900	207.1900	208.4900	+2.679%	2	5,559	+146.616%
2026-04-09	188.7900	203.2300	187.4300	203.0500	+2.873%	82	5,559	+153.223%
2026-04-08	191.0000	197.3800	189.1400	197.3800	+36.040%	17	5,608	+160.498%
2026-04-07	148.4800	148.4800	144.4200	145.0900	-0.962%	968	5,603	+254.380%
2026-04-01	145.9400	155.2800	145.9400	146.5000	+10.233%	191	5,565	+250.969%
2026-03-31	120.8000	132.9000	120.8000	132.9000	+21.815%	206	5,465	+286.885%
2026-03-30	115.0000	116.2000	109.1000	109.1000	-8.319%	5	5,266	+371.283%
2026-03-27	121.9700	122.2500	119.0000	119.0000	-11.326%	9	5,266	+332.076%
2026-03-26	156.5000	157.1400	134.2000	134.2000	-17.466%	704	5,263	+283.137%
2026-03-24	162.6000	162.6000	162.6000	162.6000	-4.594%	1	4,675	+216.218%
2026-03-23	168.5200	180.0000	168.5200	170.4300	+13.205%	21	4,675	+201.690%
2026-03-20	159.4200	161.0000	148.2000	150.5500	-12.292%	1,259	4,676	+241.528%
2026-03-19	174.2000	174.3000	162.0400	171.6500	-2.715%	544	4,242	+199.546%
2026-03-18	191.3800	194.1000	176.4400	176.4400	-13.169%	27	4,241	+191.414%
2026-03-17	215.8500	215.8500	203.2000	203.2000	-1.215%	23	4,233	+153.036%
2026-03-16	205.2000	207.6000	204.9800	205.7000	+3.784%	7	4,235	+149.961%
2026-03-13	195.6000	198.2000	195.6000	198.2000	-4.274%	27	4,238	+159.420%
2026-03-12	216.4000	216.4000	206.5000	207.0500	-10.056%	138	4,238	+148.331%
2026-03-11	236.9100	238.0300	225.5000	230.2000	-4.600%	4	4,220	+123.358%
2026-03-10	240.7800	241.3000	240.4100	241.3000	+16.570%	39	4,221	+113.083%
2026-03-09	207.0000	207.0000	207.0000	207.0000	-14.569%	355	4,185	+148.391%
2026-03-05	242.2800	242.3000	235.7800	242.3000	-8.666%	462	4,236	+112.204%
2026-03-04	250.5000	265.2900	245.8000	265.2900	+18.911%	63	4,233	+93.814%
2026-03-03	240.6000	240.6000	216.8000	223.1000	-18.368%	41	4,210	+130.466%
2026-03-02	254.9000	273.3000	254.9000	273.3000	+5.440%	6	4,264	+88.134%
2026-02-27	265.9000	266.6700	259.2000	259.2000	-13.108%	86	4,264	+98.368%
2026-02-25	293.2100	299.0000	290.1900	298.3000	+7.457%	25	4,294	+72.367%
2026-02-24	261.8100	277.6000	261.8100	277.6000	+7.722%	9	4,294	+85.220%
2026-02-23	257.7000	257.7000	257.7000	257.7000	-6.253%	1	4,294	+99.523%
2026-02-18	283.0000	283.2000	274.8900	274.8900	+7.333%	52	4,294	+87.046%
2026-02-17	242.6300	262.9800	242.6300	256.1100	-2.523%	167	4,244	+100.761%
2026-02-13	254.8000	274.6100	254.8000	262.7400	-5.727%	17	4,289	+95.695%
2026-02-12	298.0000	298.0000	278.3000	278.7000	-10.472%	19	4,289	+84.489%
2026-02-11	310.8000	311.3000	310.8000	311.3000	-4.100%	4	4,289	+65.169%
2026-02-09	324.5700	324.6100	324.5700	324.6100	+9.039%	2	4,289	+58.396%
2026-02-06	291.8000	298.6000	291.0000	297.7000	+18.229%	53	4,289	+72.714%
2026-02-05	248.8000	251.8000	248.8000	251.8000	-10.946%	1,752	4,239	+104.198%
2026-02-04	273.8200	282.7500	273.8200	282.7500	-6.470%	3	2,590	+81.846%
2026-02-03	317.9600	317.9600	289.2000	302.3100	-9.189%	1,012	2,587	+70.080%
2026-02-02	327.8000	332.9000	327.8000	332.9000	+10.228%	2	1,677	+54.452%
2026-01-29	303.0200	303.0200	302.0100	302.0100	-9.442%	4	1,677	+70.249%
2026-01-28	347.3000	347.3000	333.5000	333.5000	-0.697%	646	1,679	+54.174%
2026-01-27	335.4000	335.8400	334.9000	335.8400	+4.127%	62	1,175	+53.100%
2026-01-26	323.1600	323.2300	322.5100	322.5300	+9.000%	6	1,156	+59.418%
2026-01-22	302.2300	303.0700	295.9000	295.9000	+3.216%	5	1,154	+73.765%
2026-01-21	268.3800	298.5900	268.2300	286.6800	+2.642%	249	1,154	+79.353%
2026-01-20	279.3000	279.3000	279.3000	279.3000	-12.999%	160	1,082	+84.092%
2026-01-15	334.0400	336.8000	321.0300	321.0300	+3.458%	153	888	+60.163%
2026-01-14	310.3000	310.3000	310.3000	310.3000	-7.012%	1	737	+65.701%
2026-01-13	333.7000	333.7000	333.7000	333.7000	-1.934%	3	737	+54.082%
2026-01-12	330.7500	340.3000	330.7500	340.2800	+3.545%	145	735	+51.102%
2026-01-09	328.5800	328.6300	328.5800	328.6300	+5.199%	80	616	+56.459%
2026-01-08	315.9000	315.9000	312.3900	312.3900	-1.180%	21	595	+64.592%
2026-01-07	327.2900	327.3000	316.0200	316.1200	+2.967%	8	595	+62.650%
2026-01-05	307.0100	307.0100	307.0100	307.0100	+0.791%	1	594	+67.477%
2025-12-30	303.7100	304.6000	303.7100	304.6000	-1.184%	106	594	+68.802%
2025-12-29	308.2500	308.2500	308.2500	308.2500	-9.312%	350	528	+66.803%
2025-12-11	327.5100	339.9000	327.5100	339.9000	+5.507%	6	372	+51.271%
2025-12-10	322.1600	322.1600	322.1600	322.1600	-2.453%	3	367	+59.601%
2025-12-08	330.2600	330.2600	330.2600	330.2600	+16.989%	1	364	+55.686%
2025-11-25	282.3000	282.3000	282.3000	282.3000	-1.328%	1	365	+82.136%
2025-11-24	273.5000	286.1000	273.5000	286.1000	+4.283%	63	365	+79.717%
2025-11-20	312.7700	312.7700	274.3500	274.3500	+1.758%	2	346	+87.414%
2025-11-18	266.5300	269.6100	266.5300	269.6100	-23.297%	4	345	+90.709%
2025-11-10	345.1000	351.5000	345.0000	351.5000	+29.328%	18	345	+46.279%
2025-11-07	280.5900	280.5900	271.7900	271.7900	-20.782%	2	327	+89.179%
2025-11-04	341.6300	343.0900	341.6300	343.0900	-7.945%	4	329	+49.864%
2025-11-03	372.7000	372.7000	372.7000	372.7000	-0.653%	1	330	+37.958%
2025-10-28	365.5100	375.1500	365.2300	375.1500	+6.145%	88	330	+37.057%
2025-10-27	353.4000	353.4300	353.1800	353.4300	+10.842%	6	330	+45.480%
2025-10-24	316.2300	319.0700	316.2300	318.8600	+15.621%	88	330	+61.253%
2025-10-17	276.7400	276.7400	275.7800	275.7800	+7.091%	2	320	+86.442%
2025-10-10	257.4600	257.5200	257.4600	257.5200	-14.037%	2	320	+99.662%
2025-10-06	299.5700	299.5700	299.5700	299.5700	+2.155%	2	320	+71.636%
2025-10-03	293.4800	307.2300	292.8800	293.2500	+1.285%	14	318	+75.335%
2025-10-02	289.0700	289.5300	289.0700	289.5300	+10.436%	4	318	+77.588%
2025-09-24	262.1700	262.1700	262.1700	262.1700	-1.254%	1	318	+96.121%
2025-09-23	265.5000	265.5000	265.5000	265.5000	-0.673%	1	317	+93.661%
2025-09-22	267.4700	267.4700	266.9000	267.3000	+2.713%	3	316	+92.357%
2025-09-19	251.8000	260.2400	251.8000	260.2400	+6.203%	60	0	+97.575%
2025-09-18	251.0700	251.0700	245.0400	245.0400	0.000%	80	0	+109.831%

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