Dark

SPX20270115C7425
SPX Jan 15 2027 7425.00 Call (SPX270115C07425000)
option OPRA

EOD

Sep 10, 2026

447.19-7.750%(-37.57)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	445.2500	447.1900	445.2500	447.1900	-7.750%	12	1,009	0.000%
2026-09-09	482.6600	484.7600	482.6600	484.7600	-7.349%	10	1,009	-7.750%
2026-09-04	523.2100	523.2100	523.2100	523.2100	-7.250%	1	1,013	-14.530%
2026-09-03	559.2600	564.8500	552.5600	564.1100	+10.727%	14	1,013	-20.726%
2026-08-31	509.4600	509.4600	509.4600	509.4600	-9.122%	1	1,009	-12.223%
2026-08-19	568.1700	568.1700	560.3000	560.6000	-0.926%	6	1,009	-20.230%
2026-08-18	568.5300	568.6100	565.8400	565.8400	-11.287%	6	1,007	-20.969%
2026-08-14	648.4700	650.0600	637.6600	637.8300	-1.887%	14	1,004	-29.889%
2026-08-13	650.1000	650.1000	650.1000	650.1000	+6.189%	1	1,004	-31.212%
2026-08-12	613.4800	613.4800	607.3600	612.2100	+3.285%	20	1,003	-26.955%
2026-08-11	592.7400	592.7400	592.7400	592.7400	-3.343%	2	1,001	-24.555%
2026-08-10	615.2400	618.6400	613.0900	613.2400	-0.772%	50	1,001	-27.077%
2026-08-07	618.0100	618.0100	618.0100	618.0100	+1.137%	2	1,001	-27.640%
2026-08-05	656.8900	657.4100	611.0600	611.0600	+52.043%	7	1,003	-26.817%
2026-07-30	369.6000	401.9000	369.6000	401.9000	+16.408%	5	1,005	+11.269%
2026-07-29	387.2000	406.7000	345.2500	345.2500	-16.360%	23	1,004	+29.526%
2026-07-28	396.3500	412.7800	393.0000	412.7800	+7.573%	9	1,014	+8.336%
2026-07-27	395.0000	396.1000	383.7200	383.7200	-4.381%	10	1,012	+16.541%
2026-07-24	400.4600	413.9000	400.4600	401.3000	-9.637%	4	1,015	+11.435%
2026-07-20	467.0000	467.0000	444.1000	444.1000	+1.718%	11	1,011	+0.696%
2026-07-17	436.6000	436.6000	436.6000	436.6000	-11.390%	2	1,011	+2.426%
2026-07-13	511.7100	511.7100	492.7200	492.7200	-2.296%	83	1,011	-9.241%
2026-07-09	504.3000	504.3000	504.3000	504.3000	+9.139%	1	1,015	-11.325%
2026-07-02	462.0700	462.0700	462.0700	462.0700	-0.356%	1	1,014	-3.220%
2026-06-30	463.7200	463.7200	463.7200	463.7200	+8.574%	4	1,014	-3.565%
2026-06-25	427.1000	427.1000	427.1000	427.1000	+1.326%	1	1,010	+4.704%
2026-06-24	445.6300	462.5400	421.5100	421.5100	-6.198%	10	1,009	+6.092%
2026-06-23	464.8700	464.8700	449.3600	449.3600	-10.859%	4	1,009	-0.483%
2026-06-22	504.1000	504.1000	504.1000	504.1000	+5.321%	1	1,007	-11.289%
2026-06-17	531.7800	531.7800	478.6300	478.6300	-16.785%	5	1,010	-6.569%
2026-06-15	545.0200	578.3200	545.0200	575.1700	+26.776%	20	1,010	-22.251%
2026-06-12	453.6900	453.6900	453.6900	453.6900	+10.288%	1	1,010	-1.433%
2026-06-10	462.8700	462.8700	411.3700	411.3700	-14.209%	2	1,010	+8.707%
2026-06-08	502.9500	502.9500	479.5000	479.5000	+3.721%	5	1,009	-6.738%
2026-06-05	532.3800	532.3800	462.3000	462.3000	-23.892%	102	1,004	-3.268%
2026-06-01	607.5700	607.5700	607.4300	607.4300	+8.415%	4	947	-26.380%
2026-05-27	569.8400	569.8400	560.0400	560.2800	+0.770%	17	945	-20.185%
2026-05-26	580.6000	580.6000	556.0000	556.0000	+0.448%	14	945	-19.570%
2026-05-22	553.5200	553.5200	553.5200	553.5200	+14.714%	2	947	-19.210%
2026-05-19	482.5200	482.5200	482.5200	482.5200	+2.638%	1	949	-7.322%
2026-05-18	515.8900	515.8900	470.1200	470.1200	-9.231%	4	949	-4.877%
2026-05-15	517.9300	517.9300	517.9300	517.9300	-9.972%	2	949	-13.658%
2026-05-14	561.1900	575.9400	561.1900	575.3000	+6.521%	143	949	-22.268%
2026-05-13	540.0800	540.0800	540.0800	540.0800	+5.074%	5	818	-17.199%
2026-05-11	499.3200	514.0000	499.3200	514.0000	+10.912%	2	818	-12.998%
2026-05-06	463.4400	463.4400	463.4300	463.4300	+17.294%	7	821	-3.504%
2026-05-01	405.1000	405.1000	395.1000	395.1000	+11.958%	445	528	+13.184%
2026-04-30	353.4000	353.5000	352.9000	352.9000	+4.905%	45	528	+26.719%
2026-04-29	336.4000	336.4000	336.4000	336.4000	-8.550%	2	521	+32.934%
2026-04-27	367.8500	367.8500	367.8500	367.8500	+9.642%	1	521	+21.569%
2026-04-24	335.5000	335.5000	335.5000	335.5000	+1.451%	1	521	+33.291%
2026-04-23	330.7000	330.7000	329.5000	330.7000	-1.139%	7	520	+35.225%
2026-04-22	334.5100	334.5100	334.5100	334.5100	+8.392%	4	517	+33.685%
2026-04-21	309.8600	309.8600	308.6100	308.6100	-9.763%	2	512	+44.905%
2026-04-17	341.6900	342.0000	339.8000	342.0000	+27.784%	36	512	+30.757%
2026-04-15	259.0300	267.6400	259.0300	267.6400	+9.107%	5	515	+67.086%
2026-04-14	245.3000	245.3000	245.3000	245.3000	+24.492%	1	518	+82.303%
2026-04-10	197.6700	197.6700	197.0400	197.0400	+2.385%	2	518	+126.954%
2026-04-09	178.7100	192.4500	178.3500	192.4500	+5.841%	28	518	+132.367%
2026-04-08	184.5200	184.7600	181.8300	181.8300	+63.281%	39	518	+145.939%
2026-03-31	111.6400	111.6400	111.3600	111.3600	+13.923%	2	510	+301.571%
2026-03-30	97.7500	97.7500	97.7500	97.7500	-9.933%	2	509	+357.483%
2026-03-27	114.4600	116.5300	108.5300	108.5300	-17.443%	24	509	+312.043%
2026-03-26	131.4600	131.4600	131.4600	131.4600	-16.992%	1	489	+240.172%
2026-03-25	158.2900	158.3700	158.2900	158.3700	-1.804%	4	490	+182.370%
2026-03-23	167.7000	171.2000	161.0500	161.2800	-17.915%	28	488	+177.276%
2026-03-17	196.4800	196.4800	196.4800	196.4800	-0.808%	3	473	+127.601%
2026-03-12	198.1000	198.1000	198.0800	198.0800	-4.797%	2	470	+125.762%
2026-03-09	207.5700	208.0600	207.5700	208.0600	-0.383%	2	470	+114.933%
2026-03-06	212.0800	212.0800	208.8600	208.8600	-10.364%	4	472	+114.110%
2026-03-05	232.5000	234.5000	221.3400	233.0100	+6.543%	66	474	+91.919%
2026-03-03	218.3000	218.7000	218.3000	218.7000	-13.942%	3	441	+104.476%
2026-02-27	253.8200	254.1300	253.8200	254.1300	-4.286%	4	438	+75.969%
2026-02-26	265.5100	265.5100	265.5100	265.5100	-7.985%	210	438	+68.427%
2026-02-25	280.9900	288.5500	278.4100	288.5500	+6.124%	76	242	+54.978%
2026-02-12	271.9000	271.9000	271.9000	271.9000	-4.963%	5	242	+64.469%
2026-02-06	286.5000	286.5000	286.1000	286.1000	+19.507%	3	247	+56.305%
2026-02-05	239.4000	239.4000	239.4000	239.4000	-13.761%	1	247	+86.796%
2026-02-03	277.6000	277.6000	277.6000	277.6000	-13.920%	1	247	+61.091%
2026-02-02	320.3000	322.4900	319.7000	322.4900	-0.527%	122	247	+38.668%
2026-01-28	321.5000	324.4000	320.7000	324.2000	+12.538%	5	174	+37.936%
2026-01-23	288.4400	288.4500	288.0500	288.0800	+1.401%	50	169	+55.231%
2026-01-22	289.5000	298.1300	284.1000	284.1000	-5.079%	15	119	+57.406%
2026-01-14	294.7400	299.3000	294.0800	299.3000	-5.881%	48	103	+49.412%
2026-01-12	318.0000	318.0000	318.0000	318.0000	+4.771%	75	89	+40.626%
2026-01-08	304.0000	304.0000	303.0600	303.5200	+3.417%	5	21	+47.335%
2025-12-23	293.4900	293.4900	293.4900	293.4900	-10.521%	2	18	+52.370%
2025-12-11	328.0000	328.0000	328.0000	328.0000	+3.633%	1	18	+36.338%
2025-12-10	316.5000	316.5000	316.5000	316.5000	+0.285%	1	17	+41.292%
2025-11-26	315.6000	315.6000	315.6000	315.6000	+9.850%	1	15	+41.695%
2025-11-25	287.3000	287.3000	287.3000	287.3000	-20.526%	1	15	+55.653%
2025-11-03	361.5000	361.5000	361.5000	361.5000	-3.094%	1	14	+23.704%
2025-10-28	355.8600	373.2900	355.0000	373.0400	+47.762%	26	14	+19.877%
2025-09-29	252.4700	252.4700	252.4600	252.4600	+8.492%	4	5	+77.133%
2025-09-25	232.6500	232.7000	232.6500	232.7000	-9.687%	4	3	+92.174%
2025-09-22	257.3900	257.6600	257.3900	257.6600	+5.382%	2	1	+73.558%
2025-09-19	244.5000	244.5000	244.5000	244.5000	0.000%	1	0	+82.900%

.dark-mode .SJLQLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJLQLD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7425SPX Jan 15 2027 7425.00 Call (SPX270115C07425000)option OPRA

SPX20270115C7425
SPX Jan 15 2027 7425.00 Call (SPX270115C07425000)
option OPRA