Dark

SPX20270115C7550
SPX Jan 15 2027 7550.00 Call (SPX270115C07550000)
option OPRA

EOD

Sep 10, 2026

358.61-6.358%(-24.35)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	357.6000	360.7500	355.9300	358.6100	-6.358%	254	1,709	0.000%
2026-09-09	385.3000	392.1000	382.9600	382.9600	-16.340%	40	1,542	-6.358%
2026-09-03	444.1700	465.4200	444.1700	457.7600	+21.168%	36	1,561	-21.660%
2026-09-01	375.6700	377.7900	375.6700	377.7900	-12.366%	4	1,543	-5.077%
2026-08-25	431.1000	431.1000	431.1000	431.1000	+3.635%	1	1,490	-16.815%
2026-08-24	415.9800	415.9800	415.9800	415.9800	-6.239%	1	1,491	-13.792%
2026-08-20	447.2500	447.2500	443.6600	443.6600	-5.099%	2	1,492	-19.170%
2026-08-19	467.8000	467.8000	467.5000	467.5000	-5.949%	2	1,493	-23.292%
2026-08-11	512.9000	512.9000	497.0700	497.0700	-4.573%	21	1,491	-27.855%
2026-08-10	535.5400	535.5400	520.8900	520.8900	+1.498%	4	1,492	-31.154%
2026-08-07	527.8600	527.8600	513.2000	513.2000	-1.036%	5	1,495	-30.123%
2026-08-05	560.4600	560.4600	517.9000	518.5700	-1.712%	117	1,473	-30.846%
2026-08-04	460.6700	527.6000	460.6700	527.6000	+31.729%	11	1,505	-32.030%
2026-08-03	400.5200	400.5200	400.5200	400.5200	+17.060%	66	1,509	-10.464%
2026-07-31	342.1500	342.1500	342.1500	342.1500	+5.994%	1	1,508	+4.811%
2026-07-30	290.6600	322.8000	290.6600	322.8000	+19.114%	12	1,508	+11.094%
2026-07-29	296.2000	323.5100	271.0000	271.0000	-19.206%	9	1,508	+32.328%
2026-07-28	311.4000	335.4200	311.4000	335.4200	+7.714%	5	1,512	+6.914%
2026-07-27	313.0500	313.0500	307.8000	311.4000	-3.561%	37	1,508	+15.161%
2026-07-24	325.2000	339.9300	319.0000	322.9000	-1.717%	45	1,518	+11.059%
2026-07-23	328.5400	328.5400	328.5400	328.5400	-14.811%	4	1,520	+9.153%
2026-07-22	381.3700	394.6600	381.3700	385.6600	-0.062%	130	1,516	-7.014%
2026-07-21	366.0000	388.6000	366.0000	385.9000	+5.437%	52	1,396	-7.072%
2026-07-20	366.1000	366.1000	366.0000	366.0000	-1.188%	12	1,354	-2.019%
2026-07-17	377.9900	383.5400	370.4000	370.4000	-12.929%	35	1,360	-3.183%
2026-07-16	415.1800	425.4000	415.1100	425.4000	-1.528%	6	1,338	-15.701%
2026-07-15	430.4500	432.0000	422.3000	432.0000	-3.009%	5	1,340	-16.988%
2026-07-10	445.4000	445.4000	445.4000	445.4000	+16.597%	1	1,339	-19.486%
2026-07-08	369.7000	383.1000	369.7000	382.0000	-8.591%	29	1,339	-6.123%
2026-07-07	419.5000	420.0000	417.5000	417.9000	-2.085%	125	1,348	-14.188%
2026-07-06	426.8000	426.8000	426.8000	426.8000	+10.541%	1	1,262	-15.977%
2026-07-02	408.0800	408.0800	386.1000	386.1000	-6.086%	9	1,265	-7.120%
2026-07-01	403.5200	411.1200	403.5200	411.1200	-0.238%	6	1,265	-12.772%
2026-06-30	412.4000	412.4000	412.1000	412.1000	+12.182%	2	1,266	-12.980%
2026-06-29	367.3500	367.3500	367.3500	367.3500	+11.826%	1	1,266	-2.379%
2026-06-26	328.5000	328.5000	328.5000	328.5000	-4.199%	7	1,267	+9.166%
2026-06-25	351.5000	351.5000	342.9000	342.9000	-9.697%	2	1,260	+4.582%
2026-06-23	363.5400	379.7200	363.5400	379.7200	-9.816%	33	1,259	-5.559%
2026-06-22	421.0500	421.0500	421.0500	421.0500	-3.786%	20	1,236	-14.830%
2026-06-18	437.6200	437.6200	437.6200	437.6200	-9.752%	20	1,264	-18.054%
2026-06-15	488.8000	491.0300	483.7300	484.9100	+20.799%	22	1,264	-26.046%
2026-06-12	403.3900	403.3900	399.6400	401.4200	+2.770%	11	1,264	-10.665%
2026-06-11	342.7900	390.6000	342.7900	390.6000	+11.061%	33	1,264	-8.190%
2026-06-10	394.2000	394.2000	350.7000	351.7000	+2.408%	28	1,247	+1.965%
2026-06-09	354.9100	354.9100	343.4300	343.4300	-16.379%	25	1,230	+4.420%
2026-06-08	424.4000	424.7500	407.6000	410.7000	+1.742%	18	1,235	-12.683%
2026-06-05	438.1200	438.1200	393.5600	403.6700	-22.461%	24	1,224	-11.163%
2026-06-04	491.2000	520.6000	491.2000	520.6000	+3.050%	138	1,220	-31.116%
2026-06-03	505.1900	505.1900	505.1900	505.1900	-5.623%	2	1,134	-29.015%
2026-06-02	533.5200	542.2900	533.5200	535.2900	+4.312%	19	1,134	-33.006%
2026-06-01	511.0500	513.1600	511.0500	513.1600	-0.198%	29	1,131	-30.117%
2026-05-29	514.1800	514.1800	514.1800	514.1800	+0.998%	10	1,129	-30.256%
2026-05-28	506.1000	510.3000	506.1000	509.1000	+5.513%	7	1,119	-29.560%
2026-05-27	483.0300	483.0300	482.5000	482.5000	-0.769%	6	1,121	-25.677%
2026-05-26	494.4900	494.4900	474.5000	486.2400	+4.638%	36	1,121	-26.248%
2026-05-22	464.6900	464.6900	464.6900	464.6900	+6.585%	1	1,142	-22.828%
2026-05-21	412.5700	435.9800	412.5700	435.9800	+1.575%	2	1,142	-17.746%
2026-05-20	429.2200	429.2200	429.2200	429.2200	+10.881%	1	1,142	-16.451%
2026-05-19	407.6000	410.6000	387.1000	387.1000	-9.429%	76	1,139	-7.360%
2026-05-18	428.3000	428.3000	427.1000	427.4000	-2.965%	53	1,139	-16.095%
2026-05-15	440.0800	440.4600	440.0800	440.4600	-9.871%	6	1,139	-18.583%
2026-05-14	479.0500	488.7000	479.0500	488.7000	+6.193%	65	1,058	-26.620%
2026-05-13	428.8000	461.7000	428.8000	460.2000	+17.596%	6	1,077	-22.075%
2026-05-12	392.0900	392.0900	391.3400	391.3400	-10.881%	4	1,077	-8.364%
2026-05-11	433.7100	439.1500	433.7100	439.1200	+4.518%	4	1,077	-18.334%
2026-05-08	424.6400	424.6400	419.7100	420.1400	+2.466%	24	1,075	-14.645%
2026-05-07	410.0300	410.0300	410.0300	410.0300	+5.047%	5	1,061	-12.541%
2026-05-06	386.1900	390.3300	386.1900	390.3300	+18.750%	80	1,058	-8.126%
2026-05-05	329.7600	329.7600	328.7000	328.7000	+0.544%	4	982	+9.099%
2026-05-01	325.4000	329.7100	325.4000	326.9200	+7.504%	5	977	+9.694%
2026-04-30	304.1000	304.1000	304.1000	304.1000	+10.985%	1	977	+17.925%
2026-04-29	267.2000	274.0000	267.2000	274.0000	-8.879%	104	976	+30.880%
2026-04-27	293.1000	300.7500	293.1000	300.7000	+1.867%	38	977	+19.258%
2026-04-24	270.7000	295.1900	270.7000	295.1900	+4.234%	37	947	+21.484%
2026-04-23	278.1000	283.2000	278.1000	283.2000	+1.615%	2	931	+26.628%
2026-04-22	266.0000	278.8000	266.0000	278.7000	+3.491%	37	930	+28.672%
2026-04-20	272.0500	272.0500	266.2600	269.3000	-5.343%	94	907	+33.164%
2026-04-17	274.1000	284.5000	274.1000	284.5000	+21.426%	7	847	+26.049%
2026-04-16	232.9000	234.3000	232.9000	234.3000	+2.745%	7	846	+53.056%
2026-04-15	202.1900	228.0400	202.1900	228.0400	+16.824%	42	846	+57.257%
2026-04-14	179.4900	195.2000	178.3100	195.2000	+33.197%	28	846	+83.714%
2026-04-10	146.5500	146.5500	146.5500	146.5500	+8.805%	3	846	+144.701%
2026-04-08	132.1900	139.3100	132.1900	134.6900	+31.572%	104	846	+166.248%
2026-04-06	102.6500	102.6500	102.3700	102.3700	+2.699%	2	846	+250.308%
2026-04-02	99.8700	99.8700	99.6800	99.6800	+24.694%	4	846	+259.761%
2026-03-27	84.9000	84.9000	79.9400	79.9400	-16.205%	8	846	+348.599%
2026-03-26	111.3000	111.3000	95.4000	95.4000	-19.466%	10	842	+275.901%
2026-03-25	118.4600	118.4600	118.4600	118.4600	-9.365%	246	835	+202.727%
2026-03-23	129.9000	130.7000	129.9000	130.7000	+22.035%	3	602	+174.376%
2026-03-20	113.6400	115.7300	107.1000	107.1000	-12.557%	66	606	+234.837%
2026-03-19	122.4100	122.4800	122.4100	122.4800	-12.245%	40	579	+192.791%
2026-03-18	139.7400	139.7400	139.5700	139.5700	-6.058%	2	541	+156.939%
2026-03-16	148.4500	148.5700	148.4500	148.5700	-5.273%	4	542	+141.374%
2026-03-12	156.6400	156.8400	156.6400	156.8400	-10.505%	2	542	+128.647%
2026-03-11	175.2500	175.2500	175.2500	175.2500	-2.368%	1	542	+104.628%
2026-03-10	180.5000	180.5000	179.5000	179.5000	+24.852%	4	542	+99.783%
2026-03-09	142.5100	143.7700	142.5100	143.7700	-14.372%	2	544	+149.433%
2026-03-06	168.9000	168.9000	167.9000	167.9000	-7.032%	6	543	+113.585%
2026-03-05	181.8000	181.8000	180.6000	180.6000	-9.587%	4	547	+98.566%
2026-03-04	199.7500	199.7500	199.7500	199.7500	+14.470%	3	543	+79.529%
2026-03-03	166.4000	174.5000	166.4000	174.5000	-11.033%	3	543	+105.507%
2026-03-02	195.3000	196.1400	195.3000	196.1400	+1.155%	4	544	+82.834%
2026-02-27	202.3500	202.3500	193.9000	193.9000	-5.461%	7	542	+84.946%
2026-02-26	202.8000	205.1000	200.5000	205.1000	-10.783%	3	542	+74.846%
2026-02-25	227.5000	229.8900	227.5000	229.8900	+11.155%	11	541	+55.992%
2026-02-24	198.8200	206.8400	196.9900	206.8200	+4.772%	10	541	+73.392%
2026-02-23	195.3000	197.4000	195.3000	197.4000	-2.234%	8	540	+81.667%
2026-02-17	201.9100	201.9100	201.9100	201.9100	-17.959%	1	543	+77.609%
2026-02-10	245.5800	246.1100	245.5800	246.1100	-1.654%	2	542	+45.711%
2026-02-09	249.9700	250.2600	249.9200	250.2500	+29.529%	84	541	+43.301%
2026-02-05	194.0000	194.0000	193.2000	193.2000	-20.330%	2	461	+85.616%
2026-01-30	231.3900	242.5000	231.3900	242.5000	-0.615%	3	543	+47.880%
2026-01-29	244.0000	244.0000	244.0000	244.0000	-6.977%	1	540	+46.971%
2026-01-28	265.1000	265.2000	262.3000	262.3000	+13.241%	3	539	+36.717%
2026-01-23	231.4600	231.6300	231.4600	231.6300	-1.173%	2	536	+54.820%
2026-01-22	234.3600	234.3800	234.3600	234.3800	+14.220%	2	535	+53.004%
2026-01-21	204.3000	205.2000	204.3000	205.2000	+5.188%	2	535	+74.761%
2026-01-20	218.1600	218.1700	195.0800	195.0800	-22.080%	68	533	+83.827%
2026-01-16	251.2200	253.0100	250.2400	250.3600	-5.457%	72	464	+43.238%
2026-01-15	264.8100	264.8100	264.8100	264.8100	+11.810%	4	464	+35.422%
2026-01-14	236.4300	236.8400	236.3300	236.8400	-7.665%	250	460	+51.414%
2026-01-13	257.0800	258.0400	256.5000	256.5000	+4.694%	45	335	+39.809%
2026-01-08	246.9000	246.9000	245.0000	245.0000	+0.200%	14	107	+46.371%
2026-01-06	244.5100	244.5100	244.5100	244.5100	-7.136%	40	106	+46.665%
2025-12-10	259.3000	263.3000	255.5000	263.3000	+1.936%	3	69	+36.198%
2025-12-09	263.5000	263.5000	258.3000	258.3000	-0.359%	19	66	+38.835%
2025-12-08	268.7000	268.7000	259.2300	259.2300	-0.066%	4	52	+38.337%
2025-12-04	266.0000	267.1000	258.0000	259.4000	+14.728%	19	52	+38.246%
2025-11-24	226.1000	226.1000	226.1000	226.1000	-24.148%	2	33	+58.607%
2025-11-11	297.0600	298.0800	297.0600	298.0800	+6.109%	4	31	+20.307%
2025-11-10	280.9200	280.9200	280.9200	280.9200	+27.644%	2	31	+27.656%
2025-11-07	220.0800	220.0800	220.0800	220.0800	-28.031%	2	31	+62.945%
2025-11-03	305.8000	305.8000	305.8000	305.8000	+6.796%	1	30	+17.269%
2025-10-27	286.0300	286.4900	286.0000	286.3400	+14.362%	26	17	+25.239%
2025-10-24	249.8400	250.3800	249.8400	250.3800	+1.033%	64	17	+43.226%
2025-10-09	248.8000	248.9000	247.6300	247.8200	+9.100%	32	18	+44.706%
2025-10-02	227.2700	227.2700	227.1500	227.1500	+3.485%	4	3	+57.874%
2025-09-22	210.4000	219.5000	210.4000	219.5000	0.000%	3	3	+63.376%

.dark-mode .YkpgSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkpgSM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7550SPX Jan 15 2027 7550.00 Call (SPX270115C07550000)option OPRA

SPX20270115C7550
SPX Jan 15 2027 7550.00 Call (SPX270115C07550000)
option OPRA