Dark

SPX20270115C7650
SPX Jan 15 2027 7650.00 Call (SPX270115C07650000)
option OPRA

EOD

Jul 8, 2026

323.20-5.025%(-17.10)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	323.2000	323.2000	323.2000	323.2000	-5.025%	101	2,919	0.000%
2026-07-07	345.4400	345.4400	340.3000	340.3000	-6.639%	3	2,818	-5.025%
2026-07-06	364.5000	364.5000	364.5000	364.5000	+9.492%	1	2,815	-11.331%
2026-07-02	332.9000	332.9000	332.9000	332.9000	-4.416%	72	2,762	-2.914%
2026-07-01	348.6600	348.9800	348.2800	348.2800	-0.972%	201	2,762	-7.201%
2026-06-30	352.1000	352.1000	351.4700	351.7000	+9.291%	4	2,680	-8.103%
2026-06-29	310.7600	321.8000	310.7600	321.8000	+9.307%	20	2,680	+0.435%
2026-06-25	303.1500	303.1500	294.4000	294.4000	+0.926%	11	2,684	+9.783%
2026-06-24	291.7000	291.7000	291.7000	291.7000	-10.524%	1	2,683	+10.799%
2026-06-23	326.0100	326.0100	326.0100	326.0100	-9.860%	1	2,683	-0.862%
2026-06-22	388.8500	388.8500	360.8000	361.6700	-3.001%	21	2,683	-10.637%
2026-06-18	375.1800	381.1800	372.8600	372.8600	+7.648%	32	2,690	-13.319%
2026-06-17	390.2500	390.2500	346.3700	346.3700	-19.054%	8	2,690	-6.689%
2026-06-15	414.3500	427.9000	410.6800	427.9000	+21.770%	9	2,690	-24.468%
2026-06-12	328.4600	351.4000	328.4600	351.4000	+14.762%	12	2,690	-8.025%
2026-06-10	306.2000	306.2000	306.2000	306.2000	+0.833%	9	2,690	+5.552%
2026-06-09	374.4200	374.4200	303.1800	303.6700	-13.212%	108	2,690	+6.431%
2026-06-08	365.6900	365.6900	349.9000	349.9000	+0.172%	3	2,706	-7.631%
2026-06-05	405.4200	408.9200	345.1000	349.3000	-21.752%	69	2,707	-7.472%
2026-06-03	446.4000	446.4000	446.4000	446.4000	-5.052%	3	2,658	-27.599%
2026-06-02	473.3300	476.9800	468.6400	470.1500	+3.402%	10	2,655	-31.256%
2026-06-01	454.6800	454.6800	454.6800	454.6800	+2.152%	9	2,653	-28.917%
2026-05-29	447.1300	447.1300	445.1000	445.1000	+6.944%	8	2,662	-27.387%
2026-05-27	416.2000	416.2000	416.2000	416.2000	-1.374%	2	2,662	-22.345%
2026-05-26	432.6100	432.6100	414.7000	422.0000	+4.164%	8	2,662	-23.412%
2026-05-22	405.2100	405.2100	405.1300	405.1300	+8.440%	770	2,650	-20.223%
2026-05-20	343.7000	373.6000	343.7000	373.6000	+12.327%	1,046	1,972	-13.490%
2026-05-19	355.4000	355.4000	332.6000	332.6000	-6.835%	22	945	-2.826%
2026-05-18	376.4200	376.4200	357.0000	357.0000	-6.520%	102	945	-9.468%
2026-05-15	400.1300	400.1300	381.9000	381.9000	-12.348%	4	945	-15.371%
2026-05-14	420.5100	439.5600	420.5100	435.7000	+7.262%	9	924	-25.821%
2026-05-13	378.2000	408.6000	378.2000	406.2000	+8.755%	10	924	-20.433%
2026-05-12	350.2000	373.5000	350.2000	373.5000	-1.018%	6	924	-13.467%
2026-05-11	380.7000	387.4200	377.3400	377.3400	+3.070%	272	924	-14.348%
2026-05-08	363.1000	366.6000	362.4000	366.1000	+3.541%	7	925	-11.718%
2026-05-07	354.1000	354.6000	353.5800	353.5800	+12.027%	4	924	-8.592%
2026-05-06	315.6200	315.6200	315.6200	315.6200	+16.508%	1	924	+2.402%
2026-05-01	276.5000	276.5000	270.8000	270.9000	+18.297%	35	898	+19.306%
2026-04-30	229.0000	229.0000	229.0000	229.0000	+0.307%	1	898	+41.135%
2026-04-29	228.3000	228.3000	228.3000	228.3000	+0.795%	1	897	+41.568%
2026-04-28	226.5000	226.5000	226.5000	226.5000	-10.240%	2	898	+42.693%
2026-04-27	252.3400	252.3400	252.3400	252.3400	+4.359%	100	897	+28.081%
2026-04-24	241.8000	241.8000	241.8000	241.8000	+9.461%	1	562	+33.664%
2026-04-23	229.6000	230.4000	209.9000	220.9000	-4.948%	7	562	+46.311%
2026-04-22	226.8000	232.4000	226.5000	232.4000	+10.894%	23	562	+39.071%
2026-04-21	209.5700	209.5700	209.5700	209.5700	-5.450%	1	563	+54.221%
2026-04-20	217.4400	221.6800	216.9300	221.6500	-3.429%	116	563	+45.815%
2026-04-17	229.5200	229.5200	229.5200	229.5200	+18.972%	40	563	+40.816%
2026-04-16	197.3000	197.3000	192.8600	192.9200	+23.905%	63	563	+67.531%
2026-04-14	138.2300	156.3000	138.0700	155.7000	+29.967%	463	590	+107.579%
2026-04-13	119.9000	119.9000	119.8000	119.8000	+0.698%	4	386	+169.783%
2026-04-10	115.6400	119.1800	115.4300	118.9700	+2.234%	32	385	+171.665%
2026-04-09	116.3400	116.3700	116.3400	116.3700	+51.307%	2	382	+177.735%
2026-04-02	77.0000	77.0000	76.9100	76.9100	+29.565%	2	383	+320.231%
2026-03-30	59.3500	59.3600	59.3500	59.3600	-6.813%	2	383	+444.474%
2026-03-27	66.0000	66.0000	63.7000	63.7000	-14.266%	15	383	+407.378%
2026-03-26	78.6000	79.1000	74.3000	74.3000	-19.502%	3	370	+334.993%
2026-03-24	92.3000	92.3000	92.3000	92.3000	-4.934%	1	368	+250.163%
2026-03-23	96.8400	104.7000	96.8400	97.0900	+7.603%	41	368	+232.887%
2026-03-20	90.1600	90.2300	90.1600	90.2300	-9.698%	2	384	+258.196%
2026-03-19	101.4100	101.9500	98.5200	99.9200	-2.279%	252	383	+223.459%
2026-03-18	102.2500	102.2500	102.2500	102.2500	-17.387%	20	269	+216.088%
2026-03-17	123.1400	123.7900	123.1400	123.7700	+3.236%	12	249	+161.130%
2026-03-16	122.8500	122.8600	119.5200	119.8900	-5.345%	8	249	+169.580%
2026-03-12	127.5300	127.5300	126.6600	126.6600	-17.748%	40	247	+155.171%
2026-03-10	143.6000	153.9900	143.6000	153.9900	+13.395%	164	208	+109.884%
2026-03-06	137.4000	139.3000	135.8000	135.8000	-8.410%	5	151	+137.997%
2026-03-05	142.2000	148.3700	142.2000	148.2700	+3.094%	11	155	+117.981%
2026-03-03	135.3000	144.1800	135.3000	143.8200	-15.040%	9	149	+124.725%
2026-03-02	162.1300	169.4700	162.0200	169.2800	+3.282%	4	148	+90.926%
2026-02-27	163.9000	163.9000	163.9000	163.9000	-3.275%	1	146	+97.193%
2026-02-26	169.4500	169.4500	169.4500	169.4500	-11.269%	1	146	+90.735%
2026-02-25	184.9500	190.9700	184.9500	190.9700	+17.883%	7	149	+69.241%
2026-02-23	160.2000	162.0000	160.2000	162.0000	-3.915%	10	149	+99.506%
2026-02-19	168.0000	168.6000	168.0000	168.6000	-0.443%	2	149	+91.696%
2026-02-05	168.2200	169.3500	168.2200	169.3500	-5.444%	6	149	+90.847%
2026-02-04	179.1000	179.1000	179.1000	179.1000	-4.785%	1	149	+80.458%
2026-02-03	205.3000	205.3000	188.1000	188.1000	-9.393%	7	148	+71.823%
2026-01-29	209.3000	209.3000	207.6000	207.6000	-7.023%	2	145	+55.684%
2026-01-27	223.0800	223.2800	223.0800	223.2800	+11.156%	2	143	+44.751%
2026-01-22	199.5000	200.8700	199.4500	200.8700	+17.951%	14	142	+60.900%
2026-01-21	170.3000	170.3000	170.3000	170.3000	+3.937%	21	143	+89.783%
2026-01-20	163.8500	163.8500	163.8500	163.8500	-22.346%	1	129	+97.254%
2026-01-16	212.6000	214.8000	208.3000	211.0000	-3.829%	61	116	+53.175%
2026-01-15	220.7000	225.5000	218.8000	219.4000	+9.700%	24	116	+47.311%
2026-01-14	200.0000	200.0000	200.0000	200.0000	-7.724%	1	119	+61.600%
2026-01-13	216.0900	217.1400	216.0900	216.7400	-1.719%	12	118	+49.119%
2026-01-12	220.5300	220.5300	220.5300	220.5300	+6.877%	1	112	+46.556%
2026-01-08	208.0100	209.0000	206.2100	206.3400	-7.263%	217	111	+56.635%
2026-01-07	221.8000	222.7000	221.8000	222.5000	+12.345%	12	146	+45.258%
2026-01-05	198.0500	198.0500	198.0500	198.0500	-1.419%	1	139	+63.191%
2025-12-30	199.9000	200.9000	199.9000	200.9000	+0.450%	2	139	+60.876%
2025-12-29	200.0000	200.0000	200.0000	200.0000	+6.667%	1	139	+61.600%
2025-12-22	187.5000	187.5000	187.5000	187.5000	-7.790%	3	143	+72.373%
2025-12-15	204.1800	204.1800	203.3400	203.3400	-9.223%	2	143	+58.946%
2025-12-10	224.0000	224.0000	224.0000	224.0000	+8.791%	3	143	+44.286%
2025-11-25	206.0000	206.2000	205.9000	205.9000	-14.769%	3	143	+56.969%
2025-11-05	241.5300	241.5800	241.5300	241.5800	-7.547%	2	140	+33.786%
2025-11-03	261.3000	261.3000	261.3000	261.3000	-4.401%	1	141	+23.689%
2025-10-28	258.3100	273.3700	258.3100	273.3300	+26.249%	108	141	+18.245%
2025-10-24	216.2800	216.5000	216.2800	216.5000	+3.678%	2	88	+49.284%
2025-10-03	208.8600	208.9200	208.8200	208.8200	+7.159%	12	88	+54.774%
2025-10-02	195.1500	195.1500	194.8700	194.8700	+9.539%	4	82	+65.854%
2025-09-22	177.9000	177.9000	177.9000	177.9000	+3.388%	1	81	+81.675%
2025-09-19	168.7200	172.0700	168.7200	172.0700	0.000%	80	0	+87.831%

.dark-mode .xkqYCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkqYCz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7650SPX Jan 15 2027 7650.00 Call (SPX270115C07650000)option OPRA

SPX20270115C7650
SPX Jan 15 2027 7650.00 Call (SPX270115C07650000)
option OPRA