Dark

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

EOD

Sep 10, 2026

322.98-8.737%(-30.92)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	325.2400	330.8500	322.9800	322.9800	-8.737%	18	6,394	0.000%
2026-09-09	345.1600	353.9000	345.1600	353.9000	-4.406%	11	6,381	-8.737%
2026-09-08	375.9500	375.9500	370.2100	370.2100	-6.397%	11	6,382	-12.758%
2026-09-04	393.3700	404.6400	391.4100	395.5100	-7.570%	263	6,128	-18.338%
2026-09-03	393.5400	427.9000	393.5400	427.9000	+13.667%	38	6,128	-24.520%
2026-08-31	388.2200	388.2200	376.4500	376.4500	-8.406%	7	6,134	-14.204%
2026-08-28	411.0000	411.0000	411.0000	411.0000	-3.641%	1	6,135	-21.416%
2026-08-27	416.3700	429.9700	416.3700	426.5300	+7.357%	11	6,135	-24.277%
2026-08-26	400.7400	404.1700	397.3000	397.3000	+1.919%	19	6,145	-18.706%
2026-08-25	398.1300	398.6000	389.8200	389.8200	-0.589%	9	6,161	-17.146%
2026-08-24	386.2900	392.1300	386.2900	392.1300	-2.803%	4	6,164	-17.634%
2026-08-21	403.0000	412.5600	403.0000	403.4400	-1.792%	8	6,167	-19.943%
2026-08-20	414.8000	414.8700	410.8000	410.8000	-4.247%	5	6,169	-21.378%
2026-08-19	442.9500	458.4600	429.0200	429.0200	-1.116%	29	6,166	-24.717%
2026-08-18	443.5600	443.5600	432.1400	433.8600	-8.688%	52	6,142	-25.557%
2026-08-17	475.1400	475.1400	475.1400	475.1400	-6.744%	1	6,139	-32.024%
2026-08-14	509.5000	509.5000	509.5000	509.5000	+2.276%	2	6,136	-36.608%
2026-08-13	486.8700	517.7800	486.8700	498.1600	+4.333%	6	6,136	-35.165%
2026-08-12	477.4700	477.4700	477.4700	477.4700	-1.721%	1	6,138	-32.356%
2026-08-10	499.2400	499.2400	480.5400	485.8300	-0.236%	5	6,138	-33.520%
2026-08-07	477.7400	486.9800	477.7400	486.9800	+7.501%	8	6,141	-33.677%
2026-08-06	482.1500	482.1500	452.0000	453.0000	-5.037%	22	6,139	-28.702%
2026-08-05	523.4300	523.4300	477.0300	477.0300	-1.963%	46	6,123	-32.294%
2026-08-04	433.9000	486.5800	432.3300	486.5800	+25.861%	131	6,126	-33.622%
2026-08-03	367.7900	387.5600	367.7900	386.6000	+22.730%	180	6,041	-16.456%
2026-07-31	277.9000	315.2000	277.9000	315.0000	+5.882%	165	6,059	+2.533%
2026-07-30	263.5700	297.5000	260.9500	297.5000	+19.853%	31	5,909	+8.565%
2026-07-29	289.6300	295.5400	243.5500	248.2200	-16.182%	361	5,893	+30.118%
2026-07-28	280.0000	305.8500	276.8200	296.1400	+2.117%	119	5,703	+9.063%
2026-07-27	318.5000	318.5000	280.4000	290.0000	-0.828%	29	5,644	+11.372%
2026-07-24	293.6800	310.1800	291.5000	292.4200	-1.183%	23	5,657	+10.451%
2026-07-23	296.3000	301.5000	295.4000	295.9200	-17.009%	16	5,652	+9.144%
2026-07-22	356.5700	356.5700	356.5700	356.5700	+0.584%	557	5,639	-9.420%
2026-07-21	340.7000	354.5000	340.7000	354.5000	+8.496%	33	5,342	-8.891%
2026-07-20	339.9300	342.1800	326.7400	326.7400	-7.018%	163	5,299	-1.151%
2026-07-17	335.2500	356.4900	335.2500	351.4000	-6.441%	28	5,218	-8.088%
2026-07-16	393.1000	393.1000	375.5900	375.5900	-5.725%	10	5,220	-14.007%
2026-07-15	405.0000	405.0000	398.4000	398.4000	+1.685%	112	5,215	-18.931%
2026-07-14	389.4200	391.8000	389.4200	391.8000	+3.851%	9	5,226	-17.565%
2026-07-13	383.9300	384.1400	377.2700	377.2700	-3.338%	34	5,226	-14.390%
2026-07-09	390.3000	390.3000	390.3000	390.3000	+8.507%	23	5,230	-17.248%
2026-07-08	340.7000	360.2500	334.8400	359.7000	-10.176%	27	5,230	-10.209%
2026-07-06	379.7800	400.4500	379.7700	400.4500	+7.330%	15	5,232	-19.346%
2026-07-01	384.8500	384.8500	373.1000	373.1000	-2.876%	2	5,032	-13.433%
2026-06-30	384.1500	384.1500	384.1500	384.1500	+9.663%	1	5,033	-15.923%
2026-06-29	329.5400	350.3000	329.5400	350.3000	+12.971%	4	5,032	-7.799%
2026-06-26	295.4000	324.2000	295.4000	310.0800	-4.000%	21	5,029	+4.160%
2026-06-25	324.7600	324.7600	323.0000	323.0000	-0.050%	3	5,023	-0.006%
2026-06-24	340.1000	341.0000	320.7300	323.1600	-8.653%	22	5,021	-0.056%
2026-06-23	353.7700	353.7700	353.7700	353.7700	-9.499%	1	5,008	-8.703%
2026-06-22	422.2600	422.2600	390.9000	390.9000	-3.596%	4	5,007	-17.375%
2026-06-18	405.0600	410.4900	404.2200	405.4800	+0.294%	35	5,034	-20.346%
2026-06-17	426.1000	426.1000	404.2900	404.2900	-7.802%	15	5,034	-20.112%
2026-06-16	442.1800	442.1800	438.5000	438.5000	-2.343%	38	5,034	-26.344%
2026-06-15	442.2600	465.5300	441.2300	449.0200	+21.884%	722	5,220	-28.070%
2026-06-12	368.4000	368.4000	368.4000	368.4000	-0.914%	1	5,220	-12.329%
2026-06-11	322.7000	371.8000	322.7000	371.8000	+17.919%	102	5,220	-13.131%
2026-06-10	339.4800	339.4800	315.3000	315.3000	+2.437%	362	5,220	+2.436%
2026-06-09	400.0400	401.5500	307.8000	307.8000	-17.222%	39	4,819	+4.932%
2026-06-08	394.7800	394.7800	371.8400	371.8400	-0.843%	215	4,846	-13.140%
2026-06-05	410.6600	410.6600	365.4800	375.0000	-18.549%	21	4,856	-13.872%
2026-06-04	460.4000	460.4000	460.4000	460.4000	-3.682%	205	4,861	-29.848%
2026-06-03	476.6000	478.0000	476.6000	478.0000	-5.168%	154	4,786	-32.431%
2026-06-02	500.4900	506.7000	500.4900	504.0500	-0.297%	1,413	4,789	-35.923%
2026-06-01	474.3800	505.5500	474.3800	505.5500	+4.496%	1,013	5,780	-36.113%
2026-05-29	483.6800	496.4600	482.9600	483.8000	+0.108%	350	6,077	-33.241%
2026-05-28	473.9000	483.2800	473.9000	483.2800	+6.802%	682	6,201	-33.169%
2026-05-26	443.6300	462.3800	441.3000	452.5000	+4.119%	93	6,654	-28.623%
2026-05-22	434.2500	434.6000	434.2500	434.6000	+7.123%	104	6,686	-25.683%
2026-05-21	381.8100	405.7000	381.8100	405.7000	+1.021%	20	6,734	-20.389%
2026-05-20	394.1100	401.6000	394.1100	401.6000	+9.190%	61	6,734	-19.577%
2026-05-19	378.9000	381.0000	365.9500	367.8000	-5.668%	88	6,728	-12.186%
2026-05-18	402.4900	402.4900	388.3300	389.9000	-5.060%	82	6,728	-17.163%
2026-05-15	424.2000	425.8000	410.6800	410.6800	-11.482%	51	6,728	-21.355%
2026-05-14	451.2100	479.3000	451.2100	463.9500	+6.240%	501	6,630	-30.385%
2026-05-13	424.5700	436.7000	423.9400	436.7000	+10.445%	110	6,752	-26.041%
2026-05-12	377.5000	402.2000	377.5000	395.4000	-2.325%	36	6,752	-18.316%
2026-05-11	404.1500	408.3900	404.1500	404.8100	+3.891%	25	6,752	-20.214%
2026-05-08	390.8000	396.1000	389.6500	389.6500	+7.826%	1,011	6,674	-17.110%
2026-05-07	353.6900	361.3700	348.5000	361.3700	+1.369%	498	5,674	-10.623%
2026-05-06	346.7200	358.9200	346.6900	356.4900	+13.028%	909	5,274	-9.400%
2026-05-05	306.7000	316.1500	304.8000	315.4000	+4.403%	452	5,265	+2.403%
2026-05-01	303.6200	305.4000	302.1000	302.1000	+15.438%	11	4,997	+6.912%
2026-04-30	261.6000	261.8000	261.6000	261.7000	+4.848%	28	4,997	+23.416%
2026-04-29	252.2800	252.2800	242.4800	249.6000	-1.655%	39	4,981	+29.399%
2026-04-28	259.4000	259.4000	248.5000	253.8000	-7.541%	103	4,965	+27.258%
2026-04-27	267.0000	276.1000	267.0000	274.5000	+2.311%	115	4,899	+17.661%
2026-04-24	246.9000	268.3000	246.9000	268.3000	+10.457%	11	4,850	+20.380%
2026-04-23	259.0000	259.2000	238.6500	242.9000	-4.483%	180	4,841	+32.968%
2026-04-22	243.7000	254.3000	243.7000	254.3000	+5.742%	33	4,952	+27.007%
2026-04-21	240.4900	240.4900	240.4900	240.4900	-2.442%	1	4,934	+34.301%
2026-04-20	250.8400	250.8400	243.4800	246.5100	-1.475%	169	4,934	+31.021%
2026-04-17	246.0900	252.0000	246.0300	250.2000	+17.958%	50	4,970	+29.089%
2026-04-16	205.4600	213.0500	205.4600	212.1100	+4.011%	7	4,993	+52.270%
2026-04-15	182.2000	203.9300	182.2000	203.9300	+28.081%	1,211	4,991	+58.378%
2026-04-14	156.0400	159.2200	155.8900	159.2200	+15.110%	34	4,056	+102.851%
2026-04-13	135.9800	138.3600	135.0000	138.3200	+5.871%	1,001	4,142	+133.502%
2026-04-10	130.6500	130.6500	130.6500	130.6500	+7.160%	506	3,180	+147.210%
2026-04-09	121.9200	121.9200	121.9200	121.9200	-2.072%	2	2,863	+164.911%
2026-04-08	119.9100	124.5000	119.2600	124.5000	+42.091%	537	2,863	+159.422%
2026-04-07	87.5000	87.6200	87.5000	87.6200	-2.644%	2	2,838	+268.614%
2026-04-06	90.0000	90.0000	90.0000	90.0000	+2.494%	20	2,838	+258.867%
2026-04-02	87.6400	87.8100	87.6400	87.8100	-8.023%	2	2,838	+267.817%
2026-04-01	93.2000	95.5400	92.7100	95.4700	+18.670%	49	2,838	+238.305%
2026-03-31	76.0000	83.2000	73.5200	80.4500	+27.194%	67	2,838	+301.467%
2026-03-30	71.0600	71.0600	62.7100	63.2500	-10.550%	8	2,841	+410.640%
2026-03-27	74.7200	76.0600	70.7100	70.7100	-16.418%	47	2,842	+356.767%
2026-03-26	99.2200	99.3000	84.6000	84.6000	-23.370%	12	2,804	+281.773%
2026-03-23	113.7000	117.0000	110.4000	110.4000	+15.240%	11	2,680	+192.554%
2026-03-20	101.3400	101.4300	94.7700	95.8000	-19.442%	60	2,677	+237.140%
2026-03-18	124.3900	127.2000	118.9200	118.9200	-11.055%	11	2,639	+171.594%
2026-03-17	136.0000	136.0600	133.1000	133.7000	-0.860%	6	2,630	+141.571%
2026-03-16	134.7900	135.0000	134.5000	134.8600	+2.633%	12	2,626	+139.493%
2026-03-13	130.5000	131.4000	130.5000	131.4000	-6.009%	3	2,620	+145.799%
2026-03-12	139.8000	139.8000	139.8000	139.8000	-9.981%	1	2,618	+131.030%
2026-03-11	155.3000	155.3000	155.3000	155.3000	-7.998%	1	2,619	+107.972%
2026-03-10	162.8000	168.8000	162.6000	168.8000	+16.768%	4	2,620	+91.339%
2026-03-09	127.8200	144.5600	127.8200	144.5600	-4.895%	662	2,672	+123.423%
2026-03-06	151.3000	152.0000	151.3000	152.0000	-7.430%	10	2,496	+112.487%
2026-03-05	164.2000	164.2000	164.2000	164.2000	+4.254%	1	2,496	+96.699%
2026-03-03	149.0000	157.5000	149.0000	157.5000	-14.216%	104	2,495	+105.067%
2026-03-02	171.8300	186.1000	171.1300	183.6000	+3.923%	13	2,495	+75.915%
2026-02-27	182.1000	184.0900	176.6700	176.6700	-5.169%	12	2,495	+82.815%
2026-02-26	203.3800	203.3800	181.8000	186.3000	-11.006%	8	2,496	+73.366%
2026-02-25	209.3800	209.3800	209.3400	209.3400	+8.427%	2	2,496	+54.285%
2026-02-24	193.0700	193.0700	193.0700	193.0700	+6.024%	6	2,496	+67.286%
2026-02-19	188.8000	188.8000	182.1000	182.1000	-3.087%	2	2,396	+77.364%
2026-02-18	187.9000	187.9000	187.9000	187.9000	+5.800%	502	2,396	+71.889%
2026-02-13	184.1000	188.5800	177.6000	177.6000	-8.548%	52	1,897	+81.858%
2026-02-12	201.4500	201.4500	189.1400	194.2000	-17.062%	51	1,897	+66.313%
2026-02-11	234.4700	234.4700	234.1500	234.1500	+5.759%	100	1,900	+37.937%
2026-02-10	231.5600	231.5600	221.4000	221.4000	-4.766%	3	2,000	+45.881%
2026-02-09	229.0600	232.5100	229.0600	232.4800	+31.330%	3	1,999	+38.928%
2026-02-05	173.6000	177.0200	173.6000	177.0200	-13.353%	2	2,000	+82.454%
2026-02-04	209.1000	209.2200	204.3000	204.3000	-3.967%	4	2,001	+58.091%
2026-02-03	205.3000	212.7400	204.6000	212.7400	-11.021%	214	2,001	+51.819%
2026-02-02	239.0000	239.2500	239.0000	239.0900	+5.605%	105	2,133	+35.087%
2026-01-30	221.2000	227.0000	221.2000	226.4000	+1.388%	87	2,118	+42.659%
2026-01-29	223.6000	223.6000	223.3000	223.3000	-8.371%	311	2,038	+44.639%
2026-01-28	242.4800	244.0000	242.4800	243.7000	+0.869%	59	1,810	+32.532%
2026-01-27	237.6400	242.4600	237.6400	241.6000	+4.241%	67	1,755	+33.684%
2026-01-26	231.7700	231.7700	231.7700	231.7700	+9.599%	600	1,739	+39.354%
2026-01-23	214.8900	214.8900	211.4700	211.4700	+0.724%	25	1,439	+52.731%
2026-01-22	209.9400	209.9500	209.9400	209.9500	+3.679%	190	1,415	+53.837%
2026-01-21	202.5000	202.5000	202.5000	202.5000	+12.381%	10	1,227	+59.496%
2026-01-20	198.5200	202.1400	180.1900	180.1900	-21.894%	16	1,223	+79.244%
2026-01-16	236.3500	236.3500	229.7000	230.7000	-3.469%	369	881	+40.000%
2026-01-15	238.9900	238.9900	238.9900	238.9900	+9.478%	400	881	+35.144%
2026-01-14	221.8000	221.8000	213.3000	218.3000	-8.757%	559	518	+47.952%
2026-01-13	244.4200	244.6500	238.6700	239.2500	+0.788%	54	152	+34.997%
2026-01-12	238.6600	239.2000	237.3800	237.3800	+2.218%	6	105	+36.060%
2026-01-09	232.3700	232.3700	232.2300	232.2300	+3.508%	2	104	+39.078%
2026-01-08	224.3800	224.3800	224.3600	224.3600	-2.537%	4	105	+43.956%
2026-01-07	239.0000	239.0000	230.2000	230.2000	-1.666%	13	107	+40.304%
2026-01-06	234.0800	234.1000	234.0800	234.1000	+6.700%	6	111	+37.967%
2025-12-30	219.0000	219.4000	219.0000	219.4000	-4.993%	8	114	+47.211%
2025-12-26	230.6400	230.9300	230.6400	230.9300	+3.663%	2	124	+39.861%
2025-12-23	222.7700	222.7700	222.7700	222.7700	+4.548%	6	125	+44.984%
2025-12-15	213.6200	213.6200	213.0800	213.0800	-9.250%	2	122	+51.577%
2025-12-10	234.8000	234.8000	234.8000	234.8000	-6.193%	2	123	+37.555%
2025-12-05	250.4000	250.4000	250.3000	250.3000	+2.080%	45	122	+29.037%
2025-11-26	243.1000	245.2000	243.1000	245.2000	+5.047%	27	103	+31.721%
2025-11-20	233.4200	233.4200	233.4200	233.4200	+21.219%	1	103	+38.369%
2025-11-18	189.1500	192.5600	189.1400	192.5600	-19.920%	4	104	+67.730%
2025-11-13	240.4600	240.4600	240.4600	240.4600	-14.137%	1	104	+34.318%
2025-11-12	280.0500	280.0500	280.0500	280.0500	+7.645%	10	103	+15.329%
2025-11-05	260.2100	260.2100	260.1600	260.1600	-8.876%	2	94	+24.147%
2025-11-03	285.5000	285.5000	285.5000	285.5000	-0.457%	1	95	+13.128%
2025-10-30	286.9600	286.9600	286.8100	286.8100	-3.311%	4	95	+12.611%
2025-10-29	297.7600	298.3700	296.6300	296.6300	+0.454%	7	93	+8.883%
2025-10-28	279.8600	295.4300	279.4000	295.2900	+11.040%	8	93	+9.377%
2025-10-27	265.9300	265.9300	265.9300	265.9300	+12.931%	2	93	+21.453%
2025-10-24	235.4300	235.4800	235.4300	235.4800	+13.561%	4	93	+37.158%
2025-10-22	207.4600	207.4600	207.3600	207.3600	-9.172%	2	91	+55.758%
2025-10-09	229.9000	229.9000	228.3000	228.3000	+4.787%	6	90	+41.472%
2025-10-06	219.5900	219.5900	217.8700	217.8700	-3.797%	4	88	+48.244%
2025-10-03	226.4100	226.5900	226.3200	226.4700	+6.745%	76	85	+42.615%
2025-10-02	212.0900	212.4100	211.8700	212.1600	+9.530%	34	47	+52.234%
2025-09-22	193.7000	193.7000	193.7000	193.7000	0.000%	1	1	+66.742%

.dark-mode .YKHG3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKHG3g{ 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