Dark

SPX20270115C7700
SPX Jan 15 2027 7700.00 Call (SPX270115C07700000)
option OPRA

EOD

Jul 8, 2026

279.64-10.658%(-33.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	279.6400	279.6400	279.6400	279.6400	-10.658%	6	4,092	0.000%
2026-07-07	321.4000	321.4000	311.4000	313.0000	-7.670%	24	4,086	-10.658%
2026-07-06	323.1600	339.1000	323.1600	339.0000	+16.136%	4	4,075	-17.510%
2026-07-02	327.1500	330.1500	289.6000	291.9000	-11.411%	304	3,987	-4.200%
2026-07-01	319.2500	329.5000	319.2500	329.5000	+27.471%	610	3,987	-15.132%
2026-06-26	268.5800	268.5800	258.4900	258.4900	-2.918%	51	3,670	+8.182%
2026-06-25	267.8000	268.7000	266.2600	266.2600	-4.795%	4	3,721	+5.025%
2026-06-24	282.9000	283.8000	279.6700	279.6700	-6.565%	5	3,721	-0.011%
2026-06-23	299.3200	299.3200	299.3200	299.3200	-9.379%	1	3,721	-6.575%
2026-06-22	362.1600	362.1600	330.3000	330.3000	-5.932%	5	3,722	-15.338%
2026-06-18	351.1300	351.1300	351.1300	351.1300	-1.644%	9	3,623	-20.360%
2026-06-17	358.3000	358.9000	356.2200	357.0000	+11.531%	21	3,623	-21.669%
2026-06-12	319.6600	321.2900	319.6600	320.0900	+6.875%	4	3,623	-12.637%
2026-06-11	257.3000	299.5000	257.3000	299.5000	+13.744%	4	3,623	-6.631%
2026-06-10	295.2900	295.2900	259.6300	263.3100	-14.175%	102	3,624	+6.202%
2026-06-09	335.3000	335.3000	296.4000	306.8000	-8.853%	83	3,671	-8.853%
2026-06-08	342.0000	346.8200	336.6000	336.6000	+3.921%	155	3,747	-16.922%
2026-06-05	317.6000	323.9000	317.6000	323.9000	-23.348%	8	3,745	-13.665%
2026-06-03	422.5600	422.5600	422.5600	422.5600	-4.444%	1	3,737	-33.822%
2026-06-02	443.3000	443.3000	439.0400	442.2100	+0.571%	65	3,738	-36.763%
2026-06-01	410.6500	439.7000	410.6500	439.7000	+5.380%	12	3,795	-36.402%
2026-05-29	433.9000	433.9000	417.2500	417.2500	-0.089%	3	3,804	-32.980%
2026-05-28	391.2000	417.6200	391.2000	417.6200	+6.890%	804	3,805	-33.040%
2026-05-27	390.7000	390.7000	390.7000	390.7000	+0.904%	1	3,130	-28.426%
2026-05-26	387.2000	387.2000	387.2000	387.2000	+3.061%	52	3,131	-27.779%
2026-05-22	375.8200	384.1000	369.7900	375.7000	+14.174%	49	3,159	-25.568%
2026-05-21	329.7000	329.7000	329.0600	329.0600	-5.061%	2	3,161	-15.019%
2026-05-20	337.0000	346.6000	337.0000	346.6000	+13.706%	38	3,161	-19.319%
2026-05-19	324.6000	325.7000	304.4000	304.8200	-6.979%	23	3,160	-8.261%
2026-05-18	348.2700	348.3700	313.4200	327.6900	-7.667%	92	3,160	-14.663%
2026-05-15	354.7000	369.6000	354.7000	354.9000	-12.780%	22	3,160	-21.206%
2026-05-14	410.3000	418.0600	406.9000	406.9000	+6.882%	408	3,128	-31.275%
2026-05-13	360.7700	380.7000	360.7700	380.7000	+12.557%	8	2,729	-26.546%
2026-05-12	321.9900	338.2300	315.5900	338.2300	-6.178%	166	2,729	-17.323%
2026-05-11	356.1000	360.5000	351.5000	360.5000	+6.123%	23	2,729	-22.430%
2026-05-08	338.2700	341.0000	336.0000	339.7000	+12.782%	18	2,705	-17.680%
2026-05-07	315.0500	322.4000	301.2000	301.2000	-0.941%	71	2,704	-7.158%
2026-05-06	305.2000	305.2300	304.0600	304.0600	+15.104%	1,020	2,687	-8.031%
2026-05-05	262.0000	268.1000	261.5000	264.1600	+11.578%	108	1,771	+5.860%
2026-05-04	234.9700	237.5500	234.9700	236.7500	-7.541%	7	1,670	+18.116%
2026-05-01	256.4000	256.4000	254.9500	256.0600	+6.603%	3	1,666	+9.209%
2026-04-30	208.7000	240.3500	208.7000	240.2000	+16.545%	34	1,666	+16.420%
2026-04-29	206.1000	207.9000	200.6000	206.1000	-1.576%	12	1,643	+35.682%
2026-04-28	215.2300	215.2300	207.0000	209.4000	-8.877%	5	1,638	+33.543%
2026-04-27	229.8000	229.8000	229.8000	229.8000	+15.188%	1	1,641	+21.688%
2026-04-23	210.4900	210.4900	194.3000	199.5000	-5.316%	468	1,640	+40.170%
2026-04-22	204.1000	211.2000	204.1000	210.7000	+7.511%	59	1,451	+32.720%
2026-04-21	195.9800	195.9800	195.9800	195.9800	-3.558%	2	1,428	+42.688%
2026-04-20	203.0000	205.8700	203.0000	203.2100	-1.688%	5	1,428	+37.611%
2026-04-17	211.7000	211.7000	206.3700	206.7000	+16.938%	8	1,425	+35.288%
2026-04-16	170.0000	176.7600	166.7000	176.7600	+9.449%	112	1,427	+58.203%
2026-04-15	161.5000	161.5000	161.5000	161.5000	+15.110%	8	1,483	+73.152%
2026-04-14	140.3000	140.3000	140.3000	140.3000	+29.751%	3	1,491	+99.316%
2026-04-13	99.0500	108.1300	98.9000	108.1300	+3.059%	24	1,492	+158.615%
2026-04-10	105.2100	105.2200	104.9200	104.9200	+0.797%	154	1,497	+166.527%
2026-04-09	103.9400	104.1200	103.9400	104.0900	+9.419%	4	1,451	+168.652%
2026-04-08	95.1600	95.6900	95.1300	95.1300	+37.055%	202	1,449	+193.956%
2026-04-07	62.3900	69.8100	62.3900	69.4100	+1.864%	8	1,467	+302.881%
2026-04-06	69.3400	69.3400	68.1400	68.1400	-6.760%	5	1,469	+310.390%
2026-04-01	73.0800	73.0800	73.0800	73.0800	+18.444%	1	1,468	+282.649%
2026-03-31	54.7000	61.7000	54.7000	61.7000	+25.483%	4	1,468	+353.225%
2026-03-30	52.2000	52.2000	48.6700	49.1700	-12.353%	306	1,470	+468.721%
2026-03-27	57.9900	58.4600	55.9300	56.1000	-12.069%	67	1,382	+398.467%
2026-03-26	76.2200	76.5300	63.8000	63.8000	-22.714%	52	1,386	+338.307%
2026-03-25	82.6100	82.6100	82.5500	82.5500	+0.450%	6	1,375	+238.752%
2026-03-24	82.4000	82.4000	82.1800	82.1800	-2.780%	6	1,377	+240.277%
2026-03-23	92.8000	93.2000	84.5300	84.5300	+11.857%	16	1,376	+230.817%
2026-03-20	80.0100	81.4500	75.5700	75.5700	-11.954%	50	1,377	+270.041%
2026-03-19	87.0100	87.4500	85.8300	85.8300	-13.478%	27	1,369	+225.807%
2026-03-18	99.2000	99.2000	99.2000	99.2000	-11.031%	3	1,356	+181.895%
2026-03-17	115.2500	115.3000	111.5000	111.5000	+3.375%	8	1,358	+150.798%
2026-03-16	107.8600	107.8600	107.8600	107.8600	-3.696%	1	1,356	+159.262%
2026-03-12	111.2900	112.0000	111.1000	112.0000	-9.903%	8	1,359	+149.679%
2026-03-11	124.3100	124.3100	124.3100	124.3100	-6.146%	1	1,359	+124.954%
2026-03-05	132.5000	132.5000	132.1500	132.4500	+1.611%	9	1,359	+111.129%
2026-03-03	130.3500	130.3500	130.3500	130.3500	-10.271%	2	1,353	+114.530%
2026-02-27	145.2700	145.2700	145.2700	145.2700	-5.083%	1	1,355	+92.497%
2026-02-26	162.7000	162.9900	149.1000	153.0500	-10.445%	8	1,354	+82.712%
2026-02-25	167.6800	171.3000	167.6800	170.9000	+17.619%	4	1,362	+63.628%
2026-02-24	145.3000	145.3000	145.3000	145.3000	-1.891%	1	1,362	+92.457%
2026-02-23	153.2000	153.2000	148.1000	148.1000	-5.669%	502	1,363	+88.818%
2026-02-20	157.0000	157.0000	157.0000	157.0000	+2.414%	1	961	+78.115%
2026-02-18	153.0600	153.3000	153.0600	153.3000	+1.860%	4	961	+82.414%
2026-02-12	160.6100	160.6100	150.5000	150.5000	-18.010%	51	963	+85.807%
2026-02-11	197.1100	197.1100	183.5600	183.5600	+25.297%	3	936	+52.343%
2026-02-05	146.5000	146.5000	146.5000	146.5000	-10.332%	1	935	+90.881%
2026-02-04	177.8900	177.8900	160.5000	163.3800	-16.348%	11	934	+71.159%
2026-02-03	195.3100	195.3100	195.3100	195.3100	-3.168%	105	934	+43.178%
2026-02-02	187.2000	201.7000	187.2000	201.7000	+4.866%	4	879	+38.642%
2026-01-30	192.3400	192.3400	192.3400	192.3400	+2.146%	1	876	+45.388%
2026-01-29	173.8800	188.3000	171.9200	188.3000	-7.719%	4	877	+48.508%
2026-01-27	198.8400	204.0500	198.8400	204.0500	+7.265%	77	875	+37.045%
2026-01-26	188.5100	193.9000	188.5100	190.2300	+7.456%	45	838	+47.001%
2026-01-23	176.9800	177.0800	176.9800	177.0300	-4.406%	4	797	+57.962%
2026-01-22	180.8900	185.1900	180.8900	185.1900	+5.720%	103	795	+51.002%
2026-01-21	166.1000	175.1700	153.5000	175.1700	+17.643%	29	697	+59.639%
2026-01-20	161.9300	167.6700	148.0400	148.9000	-25.195%	138	693	+87.804%
2026-01-16	199.0500	199.0500	199.0500	199.0500	-1.093%	119	685	+40.487%
2026-01-15	201.2500	201.2500	201.2500	201.2500	+10.033%	1	685	+38.952%
2026-01-14	194.8000	194.8000	179.0000	182.9000	-8.796%	8	684	+52.892%
2026-01-13	198.1700	200.6000	197.6300	200.5400	-3.308%	22	684	+39.444%
2026-01-12	196.2400	207.4000	196.2400	207.4000	+0.465%	4	678	+34.831%
2026-01-09	206.4900	206.4900	206.4400	206.4400	+8.424%	2	679	+35.458%
2026-01-08	191.6000	191.6000	190.4000	190.4000	-3.237%	2	679	+46.870%
2026-01-06	188.3000	196.7700	188.3000	196.7700	+12.556%	23	678	+42.115%
2025-12-31	177.5800	177.5800	174.6000	174.8200	-6.613%	56	648	+59.959%
2025-12-23	186.2000	187.2000	186.2000	187.2000	+20.938%	8	648	+49.380%
2025-12-18	158.3600	158.3600	154.2000	154.7900	-8.027%	3	655	+80.658%
2025-12-16	168.3000	168.3000	168.3000	168.3000	-15.724%	2	652	+66.156%
2025-12-10	199.8000	202.0000	199.7000	199.7000	-7.977%	5	658	+40.030%
2025-12-05	217.0100	217.0100	217.0100	217.0100	+4.232%	3	656	+28.860%
2025-12-04	206.6500	208.2000	206.6500	208.2000	+1.166%	5	656	+34.313%
2025-12-02	205.8000	205.8000	205.8000	205.8000	+1.081%	3	656	+35.879%
2025-12-01	204.6000	205.5000	203.6000	203.6000	+7.045%	30	653	+37.348%
2025-11-25	189.7000	190.2000	189.7000	190.2000	+16.181%	7	632	+47.024%
2025-11-18	165.2500	165.2500	163.7100	163.7100	-32.351%	4	625	+70.814%
2025-11-12	242.0000	242.0000	242.0000	242.0000	+11.593%	10	625	+15.554%
2025-11-10	212.6500	216.8600	212.6500	216.8600	+24.353%	2	617	+28.950%
2025-11-07	174.3900	174.3900	174.3900	174.3900	-15.192%	1	618	+60.353%
2025-11-06	205.6300	205.6300	205.6300	205.6300	-17.185%	1	617	+35.992%
2025-11-03	248.3000	248.3000	248.3000	248.3000	-2.818%	1	617	+12.622%
2025-10-28	238.7200	255.5000	238.7200	255.5000	+13.925%	6	617	+9.448%
2025-10-27	220.2200	224.2700	220.0700	224.2700	+12.163%	78	579	+24.689%
2025-10-24	199.9500	199.9500	199.9500	199.9500	+18.300%	1	579	+39.855%
2025-10-22	169.7000	169.7000	169.0200	169.0200	-9.061%	4	578	+65.448%
2025-10-15	185.8600	185.8600	185.8600	185.8600	-5.028%	1	580	+50.457%
2025-10-09	197.2100	197.2100	195.7000	195.7000	+4.910%	4	579	+42.892%
2025-10-06	186.5400	186.5400	186.5400	186.5400	-3.227%	552	581	+49.909%
2025-10-03	183.6700	192.7800	183.6700	192.7600	+24.522%	8	31	+45.072%
2025-09-19	154.8000	154.8000	154.8000	154.8000	0.000%	1	26	+80.646%

.dark-mode .dbFHg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbFHg5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7700SPX Jan 15 2027 7700.00 Call (SPX270115C07700000)option OPRA

SPX20270115C7700
SPX Jan 15 2027 7700.00 Call (SPX270115C07700000)
option OPRA