Dark

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

EOD

Sep 11, 2026

295.36+10.213%(+27.37)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	299.0700	303.5500	295.3600	295.3600	+10.213%	11	4,634	0.000%
2026-09-10	267.9900	267.9900	267.9900	267.9900	-6.297%	5	4,633	+10.213%
2026-09-09	285.5000	288.6000	281.5400	286.0000	-7.350%	160	4,628	+3.273%
2026-09-08	318.8300	318.8300	308.6900	308.6900	-6.608%	21	4,531	-4.318%
2026-09-04	342.7600	346.0000	323.4900	330.5300	-6.006%	79	4,460	-10.640%
2026-09-03	325.7400	360.3600	325.7400	351.6500	+17.487%	22	4,460	-16.007%
2026-09-02	299.3100	299.3100	299.3100	299.3100	+4.373%	2	4,496	-1.320%
2026-09-01	289.4000	297.8500	286.7700	286.7700	-11.422%	106	4,496	+2.995%
2026-08-31	318.6000	323.7500	311.0000	323.7500	-5.950%	22	4,561	-8.769%
2026-08-28	364.6800	381.2300	342.1300	344.2300	-6.281%	29	4,558	-14.197%
2026-08-27	351.1500	368.4500	349.5000	367.3000	+9.675%	1,011	4,591	-19.586%
2026-08-26	339.4500	339.4500	325.3900	334.9000	+1.270%	112	4,041	-11.807%
2026-08-25	328.9000	330.7000	328.9000	330.7000	+1.632%	4	4,119	-10.686%
2026-08-24	321.6000	325.3900	321.6000	325.3900	-4.001%	89	4,121	-9.229%
2026-08-21	348.5600	348.5600	338.9500	338.9500	+3.056%	3	4,044	-12.860%
2026-08-20	349.7000	349.7000	328.9000	328.9000	-13.493%	4	4,042	-10.198%
2026-08-19	380.2000	380.2000	380.2000	380.2000	+4.451%	3	4,040	-22.315%
2026-08-18	374.0000	375.5000	364.0000	364.0000	-10.117%	141	4,040	-18.857%
2026-08-17	417.9300	419.6100	404.9700	404.9700	-5.070%	146	4,043	-27.066%
2026-08-14	428.5400	428.5400	425.4100	426.6000	-3.962%	76	4,026	-30.764%
2026-08-13	433.0000	447.7000	429.9000	444.2000	+8.987%	4	4,027	-33.507%
2026-08-12	408.6600	410.8000	407.5700	407.5700	-2.693%	9	4,027	-27.531%
2026-08-10	418.8500	418.8500	418.8500	418.8500	-0.131%	1	4,020	-29.483%
2026-08-07	407.9400	420.4000	407.9400	419.4000	+7.009%	21	4,020	-29.576%
2026-08-06	387.5000	391.9300	387.5000	391.9300	-6.228%	3	4,014	-24.640%
2026-08-05	458.1000	458.1000	415.1200	417.9600	-2.585%	9	4,013	-29.333%
2026-08-04	374.5500	429.0500	374.5500	429.0500	+37.239%	1,519	4,015	-31.160%
2026-08-03	296.1000	312.6500	296.1000	312.6300	+31.137%	73	4,388	-5.524%
2026-07-31	231.5600	238.4000	231.5600	238.4000	+0.421%	201	4,320	+23.893%
2026-07-30	212.0000	238.3000	212.0000	237.4000	+9.245%	12	4,172	+24.414%
2026-07-29	236.2900	236.2900	213.1000	217.3100	-10.165%	9	4,169	+35.916%
2026-07-28	241.9000	241.9000	241.9000	241.9000	+2.892%	13	4,173	+22.100%
2026-07-27	234.7000	239.4000	228.2000	235.1000	-7.804%	45	4,164	+25.632%
2026-07-24	240.1900	261.2500	240.1900	255.0000	+3.912%	8	4,147	+15.827%
2026-07-23	258.9100	263.3000	244.8000	245.4000	-19.141%	129	4,148	+20.359%
2026-07-22	293.5000	303.4900	293.5000	303.4900	+2.885%	33	4,181	-2.679%
2026-07-21	294.9800	294.9800	294.9800	294.9800	+9.956%	1	4,163	+0.129%
2026-07-20	299.9500	299.9500	268.2700	268.2700	-4.394%	76	4,162	+10.098%
2026-07-17	276.6500	298.6000	276.6400	280.6000	-11.844%	28	4,141	+5.260%
2026-07-16	327.5000	327.9000	318.3000	318.3000	-3.505%	29	4,126	-7.207%
2026-07-15	329.8600	329.8600	329.8600	329.8600	-0.585%	1	4,131	-10.459%
2026-07-14	331.8000	331.8000	331.8000	331.8000	+3.915%	65	4,131	-10.983%
2026-07-13	320.0900	320.0900	319.3000	319.3000	-9.135%	6	4,073	-7.498%
2026-07-10	351.4000	351.4000	351.4000	351.4000	+6.099%	1	4,073	-15.948%
2026-07-09	310.6000	331.2000	309.6000	331.2000	+18.438%	23	4,074	-10.821%
2026-07-08	279.6400	279.6400	279.6400	279.6400	-10.658%	6	4,092	+5.622%
2026-07-07	321.4000	321.4000	311.4000	313.0000	-7.670%	24	4,086	-5.636%
2026-07-06	323.1600	339.1000	323.1600	339.0000	+16.136%	4	4,075	-12.873%
2026-07-02	327.1500	330.1500	289.6000	291.9000	-11.411%	304	3,987	+1.185%
2026-07-01	319.2500	329.5000	319.2500	329.5000	+27.471%	610	3,987	-10.361%
2026-06-26	268.5800	268.5800	258.4900	258.4900	-2.918%	51	3,670	+14.264%
2026-06-25	267.8000	268.7000	266.2600	266.2600	-4.795%	4	3,721	+10.929%
2026-06-24	282.9000	283.8000	279.6700	279.6700	-6.565%	5	3,721	+5.610%
2026-06-23	299.3200	299.3200	299.3200	299.3200	-9.379%	1	3,721	-1.323%
2026-06-22	362.1600	362.1600	330.3000	330.3000	-5.932%	5	3,722	-10.578%
2026-06-18	351.1300	351.1300	351.1300	351.1300	-1.644%	9	3,623	-15.883%
2026-06-17	358.3000	358.9000	356.2200	357.0000	+11.531%	21	3,623	-17.266%
2026-06-12	319.6600	321.2900	319.6600	320.0900	+6.875%	4	3,623	-7.726%
2026-06-11	257.3000	299.5000	257.3000	299.5000	+13.744%	4	3,623	-1.382%
2026-06-10	295.2900	295.2900	259.6300	263.3100	-14.175%	102	3,624	+12.172%
2026-06-09	335.3000	335.3000	296.4000	306.8000	-8.853%	83	3,671	-3.729%
2026-06-08	342.0000	346.8200	336.6000	336.6000	+3.921%	155	3,747	-12.252%
2026-06-05	317.6000	323.9000	317.6000	323.9000	-23.348%	8	3,745	-8.811%
2026-06-03	422.5600	422.5600	422.5600	422.5600	-4.444%	1	3,737	-30.102%
2026-06-02	443.3000	443.3000	439.0400	442.2100	+0.571%	65	3,738	-33.208%
2026-06-01	410.6500	439.7000	410.6500	439.7000	+5.380%	12	3,795	-32.827%
2026-05-29	433.9000	433.9000	417.2500	417.2500	-0.089%	3	3,804	-29.213%
2026-05-28	391.2000	417.6200	391.2000	417.6200	+6.890%	804	3,805	-29.275%
2026-05-27	390.7000	390.7000	390.7000	390.7000	+0.904%	1	3,130	-24.402%
2026-05-26	387.2000	387.2000	387.2000	387.2000	+3.061%	52	3,131	-23.719%
2026-05-22	375.8200	384.1000	369.7900	375.7000	+14.174%	49	3,159	-21.384%
2026-05-21	329.7000	329.7000	329.0600	329.0600	-5.061%	2	3,161	-10.241%
2026-05-20	337.0000	346.6000	337.0000	346.6000	+13.706%	38	3,161	-14.784%
2026-05-19	324.6000	325.7000	304.4000	304.8200	-6.979%	23	3,160	-3.103%
2026-05-18	348.2700	348.3700	313.4200	327.6900	-7.667%	92	3,160	-9.866%
2026-05-15	354.7000	369.6000	354.7000	354.9000	-12.780%	22	3,160	-16.777%
2026-05-14	410.3000	418.0600	406.9000	406.9000	+6.882%	408	3,128	-27.412%
2026-05-13	360.7700	380.7000	360.7700	380.7000	+12.557%	8	2,729	-22.417%
2026-05-12	321.9900	338.2300	315.5900	338.2300	-6.178%	166	2,729	-12.675%
2026-05-11	356.1000	360.5000	351.5000	360.5000	+6.123%	23	2,729	-18.069%
2026-05-08	338.2700	341.0000	336.0000	339.7000	+12.782%	18	2,705	-13.053%
2026-05-07	315.0500	322.4000	301.2000	301.2000	-0.941%	71	2,704	-1.939%
2026-05-06	305.2000	305.2300	304.0600	304.0600	+15.104%	1,020	2,687	-2.861%
2026-05-05	262.0000	268.1000	261.5000	264.1600	+11.578%	108	1,771	+11.811%
2026-05-04	234.9700	237.5500	234.9700	236.7500	-7.541%	7	1,670	+24.756%
2026-05-01	256.4000	256.4000	254.9500	256.0600	+6.603%	3	1,666	+15.348%
2026-04-30	208.7000	240.3500	208.7000	240.2000	+16.545%	34	1,666	+22.964%
2026-04-29	206.1000	207.9000	200.6000	206.1000	-1.576%	12	1,643	+43.309%
2026-04-28	215.2300	215.2300	207.0000	209.4000	-8.877%	5	1,638	+41.051%
2026-04-27	229.8000	229.8000	229.8000	229.8000	+15.188%	1	1,641	+28.529%
2026-04-23	210.4900	210.4900	194.3000	199.5000	-5.316%	468	1,640	+48.050%
2026-04-22	204.1000	211.2000	204.1000	210.7000	+7.511%	59	1,451	+40.180%
2026-04-21	195.9800	195.9800	195.9800	195.9800	-3.558%	2	1,428	+50.709%
2026-04-20	203.0000	205.8700	203.0000	203.2100	-1.688%	5	1,428	+45.347%
2026-04-17	211.7000	211.7000	206.3700	206.7000	+16.938%	8	1,425	+42.893%
2026-04-16	170.0000	176.7600	166.7000	176.7600	+9.449%	112	1,427	+67.097%
2026-04-15	161.5000	161.5000	161.5000	161.5000	+15.110%	8	1,483	+82.885%
2026-04-14	140.3000	140.3000	140.3000	140.3000	+29.751%	3	1,491	+110.520%
2026-04-13	99.0500	108.1300	98.9000	108.1300	+3.059%	24	1,492	+173.153%
2026-04-10	105.2100	105.2200	104.9200	104.9200	+0.797%	154	1,497	+181.510%
2026-04-09	103.9400	104.1200	103.9400	104.0900	+9.419%	4	1,451	+183.754%
2026-04-08	95.1600	95.6900	95.1300	95.1300	+37.055%	202	1,449	+210.480%
2026-04-07	62.3900	69.8100	62.3900	69.4100	+1.864%	8	1,467	+325.529%
2026-04-06	69.3400	69.3400	68.1400	68.1400	-6.760%	5	1,469	+333.461%
2026-04-01	73.0800	73.0800	73.0800	73.0800	+18.444%	1	1,468	+304.160%
2026-03-31	54.7000	61.7000	54.7000	61.7000	+25.483%	4	1,468	+378.703%
2026-03-30	52.2000	52.2000	48.6700	49.1700	-12.353%	306	1,470	+500.691%
2026-03-27	57.9900	58.4600	55.9300	56.1000	-12.069%	67	1,382	+426.488%
2026-03-26	76.2200	76.5300	63.8000	63.8000	-22.714%	52	1,386	+362.947%
2026-03-25	82.6100	82.6100	82.5500	82.5500	+0.450%	6	1,375	+257.795%
2026-03-24	82.4000	82.4000	82.1800	82.1800	-2.780%	6	1,377	+259.406%
2026-03-23	92.8000	93.2000	84.5300	84.5300	+11.857%	16	1,376	+249.414%
2026-03-20	80.0100	81.4500	75.5700	75.5700	-11.954%	50	1,377	+290.843%
2026-03-19	87.0100	87.4500	85.8300	85.8300	-13.478%	27	1,369	+244.122%
2026-03-18	99.2000	99.2000	99.2000	99.2000	-11.031%	3	1,356	+197.742%
2026-03-17	115.2500	115.3000	111.5000	111.5000	+3.375%	8	1,358	+164.897%
2026-03-16	107.8600	107.8600	107.8600	107.8600	-3.696%	1	1,356	+173.836%
2026-03-12	111.2900	112.0000	111.1000	112.0000	-9.903%	8	1,359	+163.714%
2026-03-11	124.3100	124.3100	124.3100	124.3100	-6.146%	1	1,359	+137.600%
2026-03-05	132.5000	132.5000	132.1500	132.4500	+1.611%	9	1,359	+122.997%
2026-03-03	130.3500	130.3500	130.3500	130.3500	-10.271%	2	1,353	+126.590%
2026-02-27	145.2700	145.2700	145.2700	145.2700	-5.083%	1	1,355	+103.318%
2026-02-26	162.7000	162.9900	149.1000	153.0500	-10.445%	8	1,354	+92.983%
2026-02-25	167.6800	171.3000	167.6800	170.9000	+17.619%	4	1,362	+72.826%
2026-02-24	145.3000	145.3000	145.3000	145.3000	-1.891%	1	1,362	+103.276%
2026-02-23	153.2000	153.2000	148.1000	148.1000	-5.669%	502	1,363	+99.433%
2026-02-20	157.0000	157.0000	157.0000	157.0000	+2.414%	1	961	+88.127%
2026-02-18	153.0600	153.3000	153.0600	153.3000	+1.860%	4	961	+92.668%
2026-02-12	160.6100	160.6100	150.5000	150.5000	-18.010%	51	963	+96.252%
2026-02-11	197.1100	197.1100	183.5600	183.5600	+25.297%	3	936	+60.907%
2026-02-05	146.5000	146.5000	146.5000	146.5000	-10.332%	1	935	+101.611%
2026-02-04	177.8900	177.8900	160.5000	163.3800	-16.348%	11	934	+80.781%
2026-02-03	195.3100	195.3100	195.3100	195.3100	-3.168%	105	934	+51.226%
2026-02-02	187.2000	201.7000	187.2000	201.7000	+4.866%	4	879	+46.435%
2026-01-30	192.3400	192.3400	192.3400	192.3400	+2.146%	1	876	+53.561%
2026-01-29	173.8800	188.3000	171.9200	188.3000	-7.719%	4	877	+56.856%
2026-01-27	198.8400	204.0500	198.8400	204.0500	+7.265%	77	875	+44.749%
2026-01-26	188.5100	193.9000	188.5100	190.2300	+7.456%	45	838	+55.265%
2026-01-23	176.9800	177.0800	176.9800	177.0300	-4.406%	4	797	+66.842%
2026-01-22	180.8900	185.1900	180.8900	185.1900	+5.720%	103	795	+59.490%
2026-01-21	166.1000	175.1700	153.5000	175.1700	+17.643%	29	697	+68.613%
2026-01-20	161.9300	167.6700	148.0400	148.9000	-25.195%	138	693	+98.361%
2026-01-16	199.0500	199.0500	199.0500	199.0500	-1.093%	119	685	+48.385%
2026-01-15	201.2500	201.2500	201.2500	201.2500	+10.033%	1	685	+46.763%
2026-01-14	194.8000	194.8000	179.0000	182.9000	-8.796%	8	684	+61.487%
2026-01-13	198.1700	200.6000	197.6300	200.5400	-3.308%	22	684	+47.282%
2026-01-12	196.2400	207.4000	196.2400	207.4000	+0.465%	4	678	+42.411%
2026-01-09	206.4900	206.4900	206.4400	206.4400	+8.424%	2	679	+43.073%
2026-01-08	191.6000	191.6000	190.4000	190.4000	-3.237%	2	679	+55.126%
2026-01-06	188.3000	196.7700	188.3000	196.7700	+12.556%	23	678	+50.104%
2025-12-31	177.5800	177.5800	174.6000	174.8200	-6.613%	56	648	+68.951%
2025-12-23	186.2000	187.2000	186.2000	187.2000	+20.938%	8	648	+57.778%
2025-12-18	158.3600	158.3600	154.2000	154.7900	-8.027%	3	655	+90.813%
2025-12-16	168.3000	168.3000	168.3000	168.3000	-15.724%	2	652	+75.496%
2025-12-10	199.8000	202.0000	199.7000	199.7000	-7.977%	5	658	+47.902%
2025-12-05	217.0100	217.0100	217.0100	217.0100	+4.232%	3	656	+36.104%
2025-12-04	206.6500	208.2000	206.6500	208.2000	+1.166%	5	656	+41.864%
2025-12-02	205.8000	205.8000	205.8000	205.8000	+1.081%	3	656	+43.518%
2025-12-01	204.6000	205.5000	203.6000	203.6000	+7.045%	30	653	+45.069%
2025-11-25	189.7000	190.2000	189.7000	190.2000	+16.181%	7	632	+55.289%
2025-11-18	165.2500	165.2500	163.7100	163.7100	-32.351%	4	625	+80.417%
2025-11-12	242.0000	242.0000	242.0000	242.0000	+11.593%	10	625	+22.050%
2025-11-10	212.6500	216.8600	212.6500	216.8600	+24.353%	2	617	+36.198%
2025-11-07	174.3900	174.3900	174.3900	174.3900	-15.192%	1	618	+69.368%
2025-11-06	205.6300	205.6300	205.6300	205.6300	-17.185%	1	617	+43.637%
2025-11-03	248.3000	248.3000	248.3000	248.3000	-2.818%	1	617	+18.953%
2025-10-28	238.7200	255.5000	238.7200	255.5000	+13.925%	6	617	+15.601%
2025-10-27	220.2200	224.2700	220.0700	224.2700	+12.163%	78	579	+31.698%
2025-10-24	199.9500	199.9500	199.9500	199.9500	+18.300%	1	579	+47.717%
2025-10-22	169.7000	169.7000	169.0200	169.0200	-9.061%	4	578	+74.749%
2025-10-15	185.8600	185.8600	185.8600	185.8600	-5.028%	1	580	+58.915%
2025-10-09	197.2100	197.2100	195.7000	195.7000	+4.910%	4	579	+50.925%
2025-10-06	186.5400	186.5400	186.5400	186.5400	-3.227%	552	581	+58.336%
2025-10-03	183.6700	192.7800	183.6700	192.7600	+24.522%	8	31	+53.227%
2025-09-19	154.8000	154.8000	154.8000	154.8000	0.000%	1	26	+90.801%

.dark-mode .r9FZ0q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9FZ0q{ 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