Dark

SPX20270115C7500
SPX Jan 15 2027 7500.00 Call (SPX270115C07500000)
option OPRA

EOD

Jul 8, 2026

412.20-11.204%(-52.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	411.9000	420.1000	411.9000	412.2000	-11.204%	4	8,525	0.000%
2026-07-06	445.6400	464.2100	445.6400	464.2100	+10.028%	17	8,593	-11.204%
2026-07-02	455.9500	455.9500	418.5000	421.9000	-4.789%	7	8,594	-2.299%
2026-07-01	453.5000	453.5000	441.8100	443.1200	-0.198%	4	8,594	-6.978%
2026-06-30	416.4600	447.0300	416.4600	444.0000	+8.003%	16	8,593	-7.162%
2026-06-29	388.1900	411.1000	388.1900	411.1000	+12.224%	8	8,591	+0.268%
2026-06-26	378.6000	379.5000	366.3200	366.3200	-3.873%	103	8,591	+12.525%
2026-06-25	405.9200	405.9200	372.0000	381.0800	+1.429%	85	8,513	+8.166%
2026-06-24	409.5300	421.4400	375.7100	375.7100	-7.002%	14	8,512	+9.712%
2026-06-23	411.5000	411.5000	404.0000	404.0000	-10.952%	9	8,515	+2.030%
2026-06-22	479.0600	479.0600	453.6900	453.6900	-2.993%	21	8,514	-9.145%
2026-06-18	466.8200	468.4500	466.7200	467.6900	+7.515%	19	8,474	-11.865%
2026-06-17	450.0900	469.4000	435.0000	435.0000	-15.707%	50	8,474	-5.241%
2026-06-16	516.0600	516.0600	516.0600	516.0600	+0.457%	1	8,474	-20.126%
2026-06-15	506.7300	526.2000	506.7300	513.7100	+17.285%	23	8,455	-19.760%
2026-06-12	432.8000	452.5000	430.0000	438.0000	+3.141%	14	8,455	-5.890%
2026-06-11	400.0000	424.6600	400.0000	424.6600	+13.555%	2	8,455	-2.934%
2026-06-10	416.9200	421.4000	373.9700	373.9700	-2.472%	523	8,456	+10.223%
2026-06-09	456.7600	459.3000	354.2500	383.4500	-11.269%	263	8,201	+7.498%
2026-06-08	446.0300	451.2500	432.1500	432.1500	-2.116%	11	8,120	-4.616%
2026-06-05	447.3000	447.3000	430.9300	441.4900	-20.431%	38	8,120	-6.634%
2026-06-04	554.0000	560.8700	553.9000	554.8500	-1.657%	25	8,112	-25.710%
2026-06-01	551.5800	570.2000	550.7100	564.2000	+2.171%	3,456	8,800	-26.941%
2026-05-29	550.5000	552.2100	550.5000	552.2100	+1.888%	3	8,989	-25.354%
2026-05-28	529.6300	542.7000	529.6300	541.9800	+5.988%	144	8,988	-23.946%
2026-05-27	511.3600	511.3600	511.3600	511.3600	+0.227%	1	8,924	-19.391%
2026-05-26	510.2000	510.2000	510.2000	510.2000	+1.224%	86	8,924	-19.208%
2026-05-22	504.0300	504.0300	504.0300	504.0300	+9.121%	182	8,890	-18.219%
2026-05-21	461.9000	461.9000	461.9000	461.9000	+7.586%	1	8,883	-10.760%
2026-05-20	427.9000	429.3300	427.9000	429.3300	-1.489%	4	8,883	-3.990%
2026-05-19	414.2200	435.8200	414.2200	435.8200	+1.742%	52	8,836	-5.420%
2026-05-18	447.9900	447.9900	428.3600	428.3600	-6.310%	13	8,836	-3.773%
2026-05-15	477.4000	478.5000	457.2100	457.2100	-13.437%	1,711	8,836	-9.844%
2026-05-14	506.6100	530.2500	506.6100	528.1800	+6.660%	133	8,554	-21.958%
2026-05-13	479.6600	495.2000	479.6400	495.2000	+15.257%	16	8,463	-16.761%
2026-05-12	429.6500	429.6500	429.6500	429.6500	-9.082%	400	8,463	-4.061%
2026-05-11	461.8000	472.5700	458.7700	472.5700	+5.364%	206	8,463	-12.775%
2026-05-08	451.9000	453.5700	448.5100	448.5100	+9.047%	76	8,869	-8.096%
2026-05-07	427.6100	441.6500	404.8200	411.3000	+0.134%	98	8,866	+0.219%
2026-05-06	411.4700	413.7700	410.7500	410.7500	+10.759%	15	8,837	+0.353%
2026-05-05	367.1100	370.8500	365.0200	370.8500	+11.534%	56	8,830	+11.150%
2026-05-04	332.6000	333.0000	332.5000	332.5000	-6.496%	45	8,806	+23.970%
2026-05-01	357.6700	357.6700	355.6000	355.6000	+13.974%	8	8,796	+15.917%
2026-04-30	312.1800	312.6000	312.0000	312.0000	+4.523%	321	8,796	+32.115%
2026-04-29	299.4400	302.6000	288.8400	298.5000	-3.648%	2,003	8,696	+38.090%
2026-04-28	309.8000	309.8000	309.8000	309.8000	-4.430%	81	7,293	+33.054%
2026-04-27	317.4000	325.3000	317.4000	324.1600	+1.300%	35	7,217	+27.159%
2026-04-24	297.9600	320.0000	295.7000	320.0000	+7.527%	132	7,202	+28.813%
2026-04-22	292.2000	297.6000	292.2000	297.6000	+6.396%	11	7,311	+38.508%
2026-04-21	277.4700	279.7100	277.4700	279.7100	-4.268%	5	7,313	+47.367%
2026-04-20	299.3900	299.3900	288.1000	292.1800	-1.821%	108	7,310	+41.077%
2026-04-17	294.0000	305.2100	293.9000	297.6000	+12.971%	773	7,203	+38.508%
2026-04-16	253.3000	264.9700	253.3000	263.4300	+5.562%	30	5,883	+56.474%
2026-04-15	234.0000	249.5500	234.0000	249.5500	+16.476%	38	5,879	+65.177%
2026-04-14	190.0000	214.2500	190.0000	214.2500	+23.132%	88	5,877	+92.392%
2026-04-13	170.0000	174.0000	169.9200	174.0000	+7.301%	125	5,825	+136.897%
2026-04-09	152.8000	166.6800	152.8000	162.1600	+5.040%	314	5,450	+154.193%
2026-04-08	153.5500	154.3800	150.0000	154.3800	+26.355%	375	5,443	+167.003%
2026-04-07	108.5000	122.1800	108.5000	122.1800	+5.546%	6	5,448	+237.371%
2026-04-06	113.9900	116.1300	113.9900	115.7600	+1.100%	252	5,448	+256.082%
2026-04-02	112.3200	115.5000	112.3200	114.5000	-4.766%	4	5,516	+260.000%
2026-04-01	118.3000	120.2300	118.3000	120.2300	+12.649%	2	5,516	+242.843%
2026-03-31	95.8800	106.7300	91.4800	106.7300	+25.535%	6	5,516	+286.208%
2026-03-30	94.6000	94.6000	85.0200	85.0200	-6.024%	5	5,517	+384.827%
2026-03-27	96.6000	96.6000	90.4700	90.4700	-19.903%	9	5,515	+355.621%
2026-03-26	113.7000	113.7000	105.6000	112.9500	-14.386%	7	5,516	+264.940%
2026-03-25	131.9300	131.9300	131.9300	131.9300	+0.872%	5	5,514	+212.438%
2026-03-24	122.7600	130.7900	122.7600	130.7900	-4.393%	23	5,509	+215.162%
2026-03-23	141.8000	145.0000	136.8000	136.8000	+13.376%	10	5,497	+201.316%
2026-03-20	127.3600	127.3600	119.9000	120.6600	-11.837%	140	5,494	+241.621%
2026-03-19	136.8600	136.8600	136.8600	136.8600	-7.276%	26	5,515	+201.184%
2026-03-18	160.3000	162.0000	147.6000	147.6000	-10.843%	19	5,516	+179.268%
2026-03-16	166.8000	167.0000	163.3000	165.5500	-1.229%	10	5,519	+148.988%
2026-03-12	171.2800	171.2800	167.6100	167.6100	-9.936%	21	5,516	+145.928%
2026-03-11	186.1000	186.1000	186.1000	186.1000	-11.507%	1	5,495	+121.494%
2026-03-10	199.0000	210.3000	199.0000	210.3000	+27.293%	3	5,495	+96.006%
2026-03-09	158.6200	165.2100	158.6200	165.2100	-10.016%	6	5,495	+149.501%
2026-03-06	186.5000	187.0000	183.5000	183.6000	-9.221%	9	5,489	+124.510%
2026-03-05	216.3400	216.3400	202.2500	202.2500	-5.305%	7	5,491	+103.807%
2026-03-04	212.6900	213.5800	212.6900	213.5800	+4.799%	2	5,485	+92.996%
2026-03-03	185.0400	204.4000	183.1000	203.8000	-2.906%	169	5,485	+102.257%
2026-03-02	209.9000	209.9000	209.9000	209.9000	-5.450%	1	5,337	+96.379%
2026-02-27	216.1100	222.9700	216.1100	222.0000	-0.880%	11	5,337	+85.676%
2026-02-26	221.0000	223.9700	221.0000	223.9700	-11.359%	11	5,337	+84.043%
2026-02-25	248.9000	252.8800	248.9000	252.6700	+8.247%	163	5,337	+63.138%
2026-02-24	217.1100	233.4400	216.3100	233.4200	+8.699%	16	5,337	+76.592%
2026-02-23	220.3000	220.3000	210.3700	214.7400	-4.645%	45	5,339	+91.953%
2026-02-20	218.4000	225.2000	218.4000	225.2000	+0.491%	6	5,337	+83.037%
2026-02-17	218.5600	224.1000	216.6400	224.1000	+4.515%	3	5,369	+83.936%
2026-02-13	224.1600	230.8100	214.4200	214.4200	-7.935%	31	5,367	+92.240%
2026-02-12	241.4000	241.4000	230.2700	232.9000	-11.707%	100	5,367	+76.986%
2026-02-11	263.7800	263.7800	263.7800	263.7800	-2.740%	1	5,336	+56.267%
2026-02-10	271.2100	271.2100	271.2100	271.2100	-1.285%	1	5,335	+51.986%
2026-02-09	253.1100	274.7400	253.1100	274.7400	+5.192%	5	5,335	+50.033%
2026-02-06	228.8500	261.6500	228.8500	261.1800	+25.706%	75	5,335	+57.822%
2026-02-05	229.5000	229.5000	207.7700	207.7700	-16.056%	63	5,265	+98.392%
2026-02-04	231.3000	247.5100	231.3000	247.5100	+1.231%	2	5,299	+66.539%
2026-02-03	284.3500	284.3500	242.0000	244.5000	-12.958%	75	5,299	+68.589%
2026-02-02	278.5000	285.3000	278.5000	280.9000	+6.200%	21	5,274	+46.743%
2026-01-30	266.8200	266.8200	252.4100	264.5000	-2.037%	4	5,274	+55.841%
2026-01-29	257.0000	270.0000	257.0000	270.0000	-6.250%	177	5,217	+52.667%
2026-01-28	297.6500	297.6500	285.7000	288.0000	-0.198%	70	5,112	+43.125%
2026-01-27	286.5200	288.7800	286.5200	288.5700	+4.954%	242	5,054	+42.842%
2026-01-26	270.4300	274.9700	270.4300	274.9500	+8.908%	23	4,937	+49.918%
2026-01-23	253.3300	258.9700	252.1600	252.4600	-4.226%	396	4,936	+63.273%
2026-01-22	254.6200	263.6000	253.9100	263.6000	+8.980%	231	4,556	+56.373%
2026-01-21	230.2300	254.6700	223.1000	241.8800	+11.759%	181	4,554	+70.415%
2026-01-20	235.1000	237.5500	213.9500	216.4300	-20.736%	571	4,452	+90.454%
2026-01-16	280.7100	280.7100	273.0200	273.0500	-0.940%	370	3,906	+50.961%
2026-01-15	283.4000	290.2400	275.6400	275.6400	-1.413%	1,666	3,906	+49.543%
2026-01-13	289.5000	289.5000	279.5900	279.5900	-4.423%	112	2,125	+47.430%
2026-01-12	286.7200	292.5300	286.7200	292.5300	+1.005%	1,016	2,045	+40.909%
2026-01-09	290.1400	290.1400	289.6200	289.6200	+8.839%	191	1,142	+42.324%
2026-01-08	269.8000	269.8000	266.1000	266.1000	-7.088%	92	1,003	+54.904%
2026-01-07	282.0900	286.4000	282.0900	286.4000	+1.958%	64	997	+43.925%
2026-01-06	271.4200	280.9000	265.3000	280.9000	+7.132%	114	973	+46.743%
2026-01-05	266.4500	266.4500	262.2000	262.2000	+10.400%	2	874	+57.208%
2026-01-02	231.0000	237.5000	231.0000	237.5000	-7.205%	2	874	+73.558%
2025-12-29	259.5400	259.5400	255.9400	255.9400	-6.105%	26	872	+61.053%
2025-12-26	272.9100	272.9100	272.5800	272.5800	+3.309%	2	872	+51.222%
2025-12-23	253.2600	264.1000	253.2600	263.8500	+13.192%	82	872	+56.225%
2025-12-19	233.1000	233.1000	233.1000	233.1000	+4.155%	1	871	+76.834%
2025-12-18	227.6800	227.6800	223.8000	223.8000	+6.056%	104	870	+84.182%
2025-12-17	218.8800	218.8800	211.0200	211.0200	-15.760%	4	873	+95.337%
2025-12-15	248.5400	253.4000	248.5400	250.5000	-6.124%	24	870	+64.551%
2025-12-12	268.4800	268.4800	266.8400	266.8400	-6.973%	2	859	+54.475%
2025-12-11	285.7000	286.8400	285.7000	286.8400	+1.357%	66	860	+43.704%
2025-12-10	279.3000	284.3000	277.5000	283.0000	-0.166%	19	860	+45.654%
2025-12-09	283.4700	283.4700	283.4700	283.4700	-1.085%	14	858	+45.412%
2025-12-03	286.0200	286.5800	286.0200	286.5800	+2.643%	60	858	+43.834%
2025-12-02	278.1000	279.2000	278.1000	279.2000	+2.309%	180	798	+47.636%
2025-12-01	278.8000	278.8000	272.9000	272.9000	-3.942%	221	645	+51.044%
2025-11-26	274.4100	284.1000	274.0400	284.1000	+8.976%	185	252	+45.090%
2025-11-25	244.2700	260.7000	244.1800	260.7000	+11.477%	8	252	+58.113%
2025-11-24	235.7100	235.8900	233.8600	233.8600	+14.654%	5	247	+76.259%
2025-11-20	203.9700	203.9700	203.9700	203.9700	-12.199%	1	250	+102.089%
2025-11-19	232.3100	232.3100	232.3100	232.3100	+2.869%	1	249	+77.435%
2025-11-18	222.4500	234.6400	221.0900	225.8300	-19.633%	79	250	+82.527%
2025-11-13	281.0000	281.0000	281.0000	281.0000	-12.045%	1	269	+46.690%
2025-11-12	322.6000	322.6000	319.4800	319.4800	+22.406%	15	269	+29.022%
2025-11-07	240.9900	261.0000	230.0000	261.0000	-1.024%	4	254	+57.931%
2025-11-06	263.7000	263.7000	263.7000	263.7000	-8.278%	3	254	+56.314%
2025-11-05	287.5000	287.5000	287.5000	287.5000	-1.894%	5	254	+43.374%
2025-11-04	295.0000	295.0000	293.0000	293.0500	-10.355%	3	254	+40.659%
2025-11-03	326.9000	326.9000	326.9000	326.9000	+4.504%	1	253	+26.094%
2025-10-31	313.8200	313.8200	312.8100	312.8100	+1.197%	2	253	+31.773%
2025-10-30	309.6500	309.6500	309.1100	309.1100	-7.690%	2	252	+33.351%
2025-10-28	319.7200	337.8800	317.2600	334.8600	+8.968%	180	260	+23.096%
2025-10-27	300.4900	307.3700	300.4900	307.3000	+11.929%	44	254	+34.136%
2025-10-24	274.5400	274.9900	274.2700	274.5500	+8.475%	4	254	+50.137%
2025-10-23	244.0000	253.1000	243.9000	253.1000	+9.634%	27	255	+62.861%
2025-10-22	241.3000	243.0900	230.3600	230.8600	-7.438%	72	255	+78.550%
2025-10-21	249.7000	249.7000	249.4100	249.4100	+1.349%	2	257	+65.270%
2025-10-20	245.9500	246.0900	245.8400	246.0900	+5.365%	12	257	+67.500%
2025-10-17	227.4800	233.5600	224.6500	233.5600	+5.340%	34	257	+76.486%
2025-10-16	220.9500	221.7200	220.9500	221.7200	-6.691%	2	241	+85.910%
2025-10-15	242.2400	244.3600	237.6200	237.6200	+5.384%	32	241	+73.470%
2025-10-14	224.7700	225.4800	224.7700	225.4800	-2.852%	2	232	+82.810%
2025-10-13	233.7500	233.9200	232.1000	232.1000	+10.240%	4	231	+77.596%
2025-10-10	219.6700	221.6700	210.5400	210.5400	-19.435%	76	231	+95.782%
2025-10-09	275.4000	275.5500	261.2000	261.3300	+1.764%	58	235	+57.732%
2025-10-03	254.0700	264.7700	254.0700	256.8000	+3.340%	113	166	+60.514%
2025-10-02	247.5100	249.0600	247.5100	248.5000	+7.992%	66	131	+65.875%
2025-09-30	220.1000	230.1100	220.1000	230.1100	+1.267%	4	116	+79.132%
2025-09-29	227.4700	227.4700	227.2300	227.2300	+9.609%	2	117	+81.402%
2025-09-25	207.8800	207.8800	207.3100	207.3100	-6.284%	2	117	+98.833%
2025-09-24	221.5400	221.5400	221.2100	221.2100	-8.128%	2	117	+86.339%
2025-09-23	240.7300	240.7800	240.7300	240.7800	-0.463%	94	118	+71.194%
2025-09-22	227.9100	241.9000	227.9100	241.9000	+11.681%	4	52	+70.401%
2025-09-19	211.9100	216.6000	211.9100	216.6000	0.000%	3	0	+90.305%

.dark-mode .QskMJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QskMJN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7500SPX Jan 15 2027 7500.00 Call (SPX270115C07500000)option OPRA

SPX20270115C7500
SPX Jan 15 2027 7500.00 Call (SPX270115C07500000)
option OPRA