Dark

SPX20270115C7600
SPX Jan 15 2027 7600.00 Call (SPX270115C07600000)
option OPRA

EOD

Jul 8, 2026

359.70-10.176%(-40.75)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	340.7000	360.2500	334.8400	359.7000	-10.176%	27	5,230	0.000%
2026-07-06	379.7800	400.4500	379.7700	400.4500	+7.330%	15	5,232	-10.176%
2026-07-01	384.8500	384.8500	373.1000	373.1000	-2.876%	2	5,032	-3.592%
2026-06-30	384.1500	384.1500	384.1500	384.1500	+9.663%	1	5,033	-6.365%
2026-06-29	329.5400	350.3000	329.5400	350.3000	+12.971%	4	5,032	+2.683%
2026-06-26	295.4000	324.2000	295.4000	310.0800	-4.000%	21	5,029	+16.002%
2026-06-25	324.7600	324.7600	323.0000	323.0000	-0.050%	3	5,023	+11.362%
2026-06-24	340.1000	341.0000	320.7300	323.1600	-8.653%	22	5,021	+11.307%
2026-06-23	353.7700	353.7700	353.7700	353.7700	-9.499%	1	5,008	+1.676%
2026-06-22	422.2600	422.2600	390.9000	390.9000	-3.596%	4	5,007	-7.982%
2026-06-18	405.0600	410.4900	404.2200	405.4800	+0.294%	35	5,034	-11.290%
2026-06-17	426.1000	426.1000	404.2900	404.2900	-7.802%	15	5,034	-11.029%
2026-06-16	442.1800	442.1800	438.5000	438.5000	-2.343%	38	5,034	-17.970%
2026-06-15	442.2600	465.5300	441.2300	449.0200	+21.884%	722	5,220	-19.892%
2026-06-12	368.4000	368.4000	368.4000	368.4000	-0.914%	1	5,220	-2.362%
2026-06-11	322.7000	371.8000	322.7000	371.8000	+17.919%	102	5,220	-3.254%
2026-06-10	339.4800	339.4800	315.3000	315.3000	+2.437%	362	5,220	+14.082%
2026-06-09	400.0400	401.5500	307.8000	307.8000	-17.222%	39	4,819	+16.862%
2026-06-08	394.7800	394.7800	371.8400	371.8400	-0.843%	215	4,846	-3.265%
2026-06-05	410.6600	410.6600	365.4800	375.0000	-18.549%	21	4,856	-4.080%
2026-06-04	460.4000	460.4000	460.4000	460.4000	-3.682%	205	4,861	-21.872%
2026-06-03	476.6000	478.0000	476.6000	478.0000	-5.168%	154	4,786	-24.749%
2026-06-02	500.4900	506.7000	500.4900	504.0500	-0.297%	1,413	4,789	-28.638%
2026-06-01	474.3800	505.5500	474.3800	505.5500	+4.496%	1,013	5,780	-28.850%
2026-05-29	483.6800	496.4600	482.9600	483.8000	+0.108%	350	6,077	-25.651%
2026-05-28	473.9000	483.2800	473.9000	483.2800	+6.802%	682	6,201	-25.571%
2026-05-26	443.6300	462.3800	441.3000	452.5000	+4.119%	93	6,654	-20.508%
2026-05-22	434.2500	434.6000	434.2500	434.6000	+7.123%	104	6,686	-17.234%
2026-05-21	381.8100	405.7000	381.8100	405.7000	+1.021%	20	6,734	-11.338%
2026-05-20	394.1100	401.6000	394.1100	401.6000	+9.190%	61	6,734	-10.433%
2026-05-19	378.9000	381.0000	365.9500	367.8000	-5.668%	88	6,728	-2.202%
2026-05-18	402.4900	402.4900	388.3300	389.9000	-5.060%	82	6,728	-7.746%
2026-05-15	424.2000	425.8000	410.6800	410.6800	-11.482%	51	6,728	-12.414%
2026-05-14	451.2100	479.3000	451.2100	463.9500	+6.240%	501	6,630	-22.470%
2026-05-13	424.5700	436.7000	423.9400	436.7000	+10.445%	110	6,752	-17.632%
2026-05-12	377.5000	402.2000	377.5000	395.4000	-2.325%	36	6,752	-9.029%
2026-05-11	404.1500	408.3900	404.1500	404.8100	+3.891%	25	6,752	-11.143%
2026-05-08	390.8000	396.1000	389.6500	389.6500	+7.826%	1,011	6,674	-7.686%
2026-05-07	353.6900	361.3700	348.5000	361.3700	+1.369%	498	5,674	-0.462%
2026-05-06	346.7200	358.9200	346.6900	356.4900	+13.028%	909	5,274	+0.900%
2026-05-05	306.7000	316.1500	304.8000	315.4000	+4.403%	452	5,265	+14.046%
2026-05-01	303.6200	305.4000	302.1000	302.1000	+15.438%	11	4,997	+19.067%
2026-04-30	261.6000	261.8000	261.6000	261.7000	+4.848%	28	4,997	+37.447%
2026-04-29	252.2800	252.2800	242.4800	249.6000	-1.655%	39	4,981	+44.111%
2026-04-28	259.4000	259.4000	248.5000	253.8000	-7.541%	103	4,965	+41.726%
2026-04-27	267.0000	276.1000	267.0000	274.5000	+2.311%	115	4,899	+31.038%
2026-04-24	246.9000	268.3000	246.9000	268.3000	+10.457%	11	4,850	+34.066%
2026-04-23	259.0000	259.2000	238.6500	242.9000	-4.483%	180	4,841	+48.086%
2026-04-22	243.7000	254.3000	243.7000	254.3000	+5.742%	33	4,952	+41.447%
2026-04-21	240.4900	240.4900	240.4900	240.4900	-2.442%	1	4,934	+49.570%
2026-04-20	250.8400	250.8400	243.4800	246.5100	-1.475%	169	4,934	+45.917%
2026-04-17	246.0900	252.0000	246.0300	250.2000	+17.958%	50	4,970	+43.765%
2026-04-16	205.4600	213.0500	205.4600	212.1100	+4.011%	7	4,993	+69.582%
2026-04-15	182.2000	203.9300	182.2000	203.9300	+28.081%	1,211	4,991	+76.384%
2026-04-14	156.0400	159.2200	155.8900	159.2200	+15.110%	34	4,056	+125.914%
2026-04-13	135.9800	138.3600	135.0000	138.3200	+5.871%	1,001	4,142	+160.049%
2026-04-10	130.6500	130.6500	130.6500	130.6500	+7.160%	506	3,180	+175.316%
2026-04-09	121.9200	121.9200	121.9200	121.9200	-2.072%	2	2,863	+195.030%
2026-04-08	119.9100	124.5000	119.2600	124.5000	+42.091%	537	2,863	+188.916%
2026-04-07	87.5000	87.6200	87.5000	87.6200	-2.644%	2	2,838	+310.523%
2026-04-06	90.0000	90.0000	90.0000	90.0000	+2.494%	20	2,838	+299.667%
2026-04-02	87.6400	87.8100	87.6400	87.8100	-8.023%	2	2,838	+309.634%
2026-04-01	93.2000	95.5400	92.7100	95.4700	+18.670%	49	2,838	+276.768%
2026-03-31	76.0000	83.2000	73.5200	80.4500	+27.194%	67	2,838	+347.110%
2026-03-30	71.0600	71.0600	62.7100	63.2500	-10.550%	8	2,841	+468.696%
2026-03-27	74.7200	76.0600	70.7100	70.7100	-16.418%	47	2,842	+408.697%
2026-03-26	99.2200	99.3000	84.6000	84.6000	-23.370%	12	2,804	+325.177%
2026-03-23	113.7000	117.0000	110.4000	110.4000	+15.240%	11	2,680	+225.815%
2026-03-20	101.3400	101.4300	94.7700	95.8000	-19.442%	60	2,677	+275.470%
2026-03-18	124.3900	127.2000	118.9200	118.9200	-11.055%	11	2,639	+202.472%
2026-03-17	136.0000	136.0600	133.1000	133.7000	-0.860%	6	2,630	+169.035%
2026-03-16	134.7900	135.0000	134.5000	134.8600	+2.633%	12	2,626	+166.721%
2026-03-13	130.5000	131.4000	130.5000	131.4000	-6.009%	3	2,620	+173.744%
2026-03-12	139.8000	139.8000	139.8000	139.8000	-9.981%	1	2,618	+157.296%
2026-03-11	155.3000	155.3000	155.3000	155.3000	-7.998%	1	2,619	+131.616%
2026-03-10	162.8000	168.8000	162.6000	168.8000	+16.768%	4	2,620	+113.092%
2026-03-09	127.8200	144.5600	127.8200	144.5600	-4.895%	662	2,672	+148.824%
2026-03-06	151.3000	152.0000	151.3000	152.0000	-7.430%	10	2,496	+136.645%
2026-03-05	164.2000	164.2000	164.2000	164.2000	+4.254%	1	2,496	+119.062%
2026-03-03	149.0000	157.5000	149.0000	157.5000	-14.216%	104	2,495	+128.381%
2026-03-02	171.8300	186.1000	171.1300	183.6000	+3.923%	13	2,495	+95.915%
2026-02-27	182.1000	184.0900	176.6700	176.6700	-5.169%	12	2,495	+103.600%
2026-02-26	203.3800	203.3800	181.8000	186.3000	-11.006%	8	2,496	+93.076%
2026-02-25	209.3800	209.3800	209.3400	209.3400	+8.427%	2	2,496	+71.826%
2026-02-24	193.0700	193.0700	193.0700	193.0700	+6.024%	6	2,496	+86.305%
2026-02-19	188.8000	188.8000	182.1000	182.1000	-3.087%	2	2,396	+97.529%
2026-02-18	187.9000	187.9000	187.9000	187.9000	+5.800%	502	2,396	+91.432%
2026-02-13	184.1000	188.5800	177.6000	177.6000	-8.548%	52	1,897	+102.534%
2026-02-12	201.4500	201.4500	189.1400	194.2000	-17.062%	51	1,897	+85.221%
2026-02-11	234.4700	234.4700	234.1500	234.1500	+5.759%	100	1,900	+53.619%
2026-02-10	231.5600	231.5600	221.4000	221.4000	-4.766%	3	2,000	+62.466%
2026-02-09	229.0600	232.5100	229.0600	232.4800	+31.330%	3	1,999	+54.723%
2026-02-05	173.6000	177.0200	173.6000	177.0200	-13.353%	2	2,000	+103.197%
2026-02-04	209.1000	209.2200	204.3000	204.3000	-3.967%	4	2,001	+76.065%
2026-02-03	205.3000	212.7400	204.6000	212.7400	-11.021%	214	2,001	+69.080%
2026-02-02	239.0000	239.2500	239.0000	239.0900	+5.605%	105	2,133	+50.445%
2026-01-30	221.2000	227.0000	221.2000	226.4000	+1.388%	87	2,118	+58.878%
2026-01-29	223.6000	223.6000	223.3000	223.3000	-8.371%	311	2,038	+61.084%
2026-01-28	242.4800	244.0000	242.4800	243.7000	+0.869%	59	1,810	+47.600%
2026-01-27	237.6400	242.4600	237.6400	241.6000	+4.241%	67	1,755	+48.882%
2026-01-26	231.7700	231.7700	231.7700	231.7700	+9.599%	600	1,739	+55.197%
2026-01-23	214.8900	214.8900	211.4700	211.4700	+0.724%	25	1,439	+70.095%
2026-01-22	209.9400	209.9500	209.9400	209.9500	+3.679%	190	1,415	+71.327%
2026-01-21	202.5000	202.5000	202.5000	202.5000	+12.381%	10	1,227	+77.630%
2026-01-20	198.5200	202.1400	180.1900	180.1900	-21.894%	16	1,223	+99.623%
2026-01-16	236.3500	236.3500	229.7000	230.7000	-3.469%	369	881	+55.917%
2026-01-15	238.9900	238.9900	238.9900	238.9900	+9.478%	400	881	+50.508%
2026-01-14	221.8000	221.8000	213.3000	218.3000	-8.757%	559	518	+64.773%
2026-01-13	244.4200	244.6500	238.6700	239.2500	+0.788%	54	152	+50.345%
2026-01-12	238.6600	239.2000	237.3800	237.3800	+2.218%	6	105	+51.529%
2026-01-09	232.3700	232.3700	232.2300	232.2300	+3.508%	2	104	+54.890%
2026-01-08	224.3800	224.3800	224.3600	224.3600	-2.537%	4	105	+60.323%
2026-01-07	239.0000	239.0000	230.2000	230.2000	-1.666%	13	107	+56.255%
2026-01-06	234.0800	234.1000	234.0800	234.1000	+6.700%	6	111	+53.652%
2025-12-30	219.0000	219.4000	219.0000	219.4000	-4.993%	8	114	+63.947%
2025-12-26	230.6400	230.9300	230.6400	230.9300	+3.663%	2	124	+55.761%
2025-12-23	222.7700	222.7700	222.7700	222.7700	+4.548%	6	125	+61.467%
2025-12-15	213.6200	213.6200	213.0800	213.0800	-9.250%	2	122	+68.810%
2025-12-10	234.8000	234.8000	234.8000	234.8000	-6.193%	2	123	+53.194%
2025-12-05	250.4000	250.4000	250.3000	250.3000	+2.080%	45	122	+43.708%
2025-11-26	243.1000	245.2000	243.1000	245.2000	+5.047%	27	103	+46.697%
2025-11-20	233.4200	233.4200	233.4200	233.4200	+21.219%	1	103	+54.100%
2025-11-18	189.1500	192.5600	189.1400	192.5600	-19.920%	4	104	+86.799%
2025-11-13	240.4600	240.4600	240.4600	240.4600	-14.137%	1	104	+49.588%
2025-11-12	280.0500	280.0500	280.0500	280.0500	+7.645%	10	103	+28.441%
2025-11-05	260.2100	260.2100	260.1600	260.1600	-8.876%	2	94	+38.261%
2025-11-03	285.5000	285.5000	285.5000	285.5000	-0.457%	1	95	+25.989%
2025-10-30	286.9600	286.9600	286.8100	286.8100	-3.311%	4	95	+25.414%
2025-10-29	297.7600	298.3700	296.6300	296.6300	+0.454%	7	93	+21.262%
2025-10-28	279.8600	295.4300	279.4000	295.2900	+11.040%	8	93	+21.812%
2025-10-27	265.9300	265.9300	265.9300	265.9300	+12.931%	2	93	+35.261%
2025-10-24	235.4300	235.4800	235.4300	235.4800	+13.561%	4	93	+52.752%
2025-10-22	207.4600	207.4600	207.3600	207.3600	-9.172%	2	91	+73.466%
2025-10-09	229.9000	229.9000	228.3000	228.3000	+4.787%	6	90	+57.556%
2025-10-06	219.5900	219.5900	217.8700	217.8700	-3.797%	4	88	+65.098%
2025-10-03	226.4100	226.5900	226.3200	226.4700	+6.745%	76	85	+58.829%
2025-10-02	212.0900	212.4100	211.8700	212.1600	+9.530%	34	47	+69.542%
2025-09-22	193.7000	193.7000	193.7000	193.7000	0.000%	1	1	+85.700%

.dark-mode .mR3PJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mR3PJl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7600SPX Jan 15 2027 7600.00 Call (SPX270115C07600000)option OPRA

SPX20270115C7600
SPX Jan 15 2027 7600.00 Call (SPX270115C07600000)
option OPRA