Dark

SPX20270115C7725
SPX Jan 15 2027 7725.00 Call (SPX270115C07725000)
option OPRA

EOD

Sep 10, 2026

250.33-8.270%(-22.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	250.3300	250.3300	250.3300	250.3300	-8.270%	5	1,197	0.000%
2026-09-09	273.9700	274.3400	271.6000	272.9000	-9.033%	188	1,194	-8.270%
2026-09-08	300.0000	300.0000	300.0000	300.0000	-5.021%	1	1,066	-16.557%
2026-09-04	322.5100	322.5100	307.2900	315.8600	-5.691%	14	1,046	-20.747%
2026-09-03	327.7600	344.3400	327.7600	334.9200	+22.502%	17	1,046	-25.257%
2026-09-01	273.7000	273.7000	272.6000	273.4000	-10.143%	7	1,055	-8.438%
2026-08-31	305.0200	305.0200	299.6000	304.2600	-16.311%	53	1,044	-17.725%
2026-08-28	339.6700	363.5600	339.6700	363.5600	+5.112%	18	1,040	-31.145%
2026-08-27	345.8800	345.8800	345.8800	345.8800	+8.973%	3	1,064	-27.625%
2026-08-25	311.5600	317.5000	311.5600	317.4000	-4.398%	6	1,061	-21.131%
2026-08-21	330.6000	332.0000	330.6000	332.0000	+5.063%	2	1,060	-24.599%
2026-08-20	314.0000	316.0000	314.0000	316.0000	-15.395%	3	1,060	-20.782%
2026-08-19	355.3000	373.5000	355.3000	373.5000	+7.078%	3	1,061	-32.977%
2026-08-18	348.9900	348.9900	348.1900	348.8100	-10.440%	40	1,060	-28.233%
2026-08-17	403.9300	403.9300	389.4700	389.4700	-6.039%	94	1,060	-35.725%
2026-08-14	414.5000	414.5000	414.5000	414.5000	-3.542%	1	1,079	-39.607%
2026-08-13	430.0000	430.0000	412.9000	429.7200	+6.445%	5	1,079	-41.746%
2026-08-12	403.7000	403.7000	403.7000	403.7000	+3.327%	1	1,079	-37.991%
2026-08-11	390.7000	390.7000	390.7000	390.7000	-3.543%	2	1,078	-35.928%
2026-08-10	402.2000	407.0000	402.2000	405.0500	-0.723%	4	1,077	-38.198%
2026-08-07	405.0000	408.0000	399.2100	408.0000	+8.315%	4	1,077	-38.645%
2026-08-06	383.9000	383.9000	370.1300	376.6800	-3.942%	10	1,076	-33.543%
2026-08-05	415.2800	415.2800	390.4500	392.1400	-3.151%	58	1,079	-36.163%
2026-08-04	355.9500	407.5200	355.6900	404.9000	+32.091%	56	1,087	-38.175%
2026-08-03	280.2000	312.5900	280.2000	306.5300	+44.931%	50	1,100	-18.334%
2026-07-30	199.3500	214.4000	199.3500	211.5000	-1.865%	14	1,061	+18.359%
2026-07-29	215.4600	215.5200	215.4600	215.5200	-7.183%	50	1,061	+16.152%
2026-07-28	216.1000	234.1600	216.1000	232.2000	+3.140%	11	1,061	+7.808%
2026-07-27	220.9000	225.1300	220.9000	225.1300	+0.036%	12	1,062	+11.194%
2026-07-24	225.0500	225.0500	225.0500	225.0500	-0.929%	10	1,054	+11.233%
2026-07-23	249.9000	250.3000	227.1600	227.1600	-15.804%	318	1,054	+10.200%
2026-07-17	273.9400	284.7000	269.8000	269.8000	-10.216%	4	1,040	-7.216%
2026-07-16	314.4000	316.0000	300.2000	300.5000	-2.593%	10	1,040	-16.696%
2026-07-13	310.9000	310.9000	307.9000	308.5000	+4.223%	35	1,043	-18.856%
2026-07-09	296.4000	296.4000	295.9000	296.0000	+7.500%	103	1,028	-15.429%
2026-07-08	273.8700	275.3500	273.8700	275.3500	-9.573%	2	1,028	-9.087%
2026-07-07	311.9500	312.6000	293.1900	304.5000	-6.250%	73	1,029	-17.790%
2026-07-06	324.9000	324.9000	324.3500	324.8000	+11.195%	55	980	-22.928%
2026-07-02	303.2000	303.2000	292.0000	292.1000	-3.851%	6	933	-14.300%
2026-07-01	315.5000	315.5000	303.8000	303.8000	+5.806%	14	933	-17.600%
2026-06-30	286.9500	287.9800	286.9500	287.1300	+3.136%	4	944	-12.816%
2026-06-29	278.4000	278.4000	278.4000	278.4000	-3.333%	3	946	-10.083%
2026-06-24	273.7000	288.0000	273.6000	288.0000	+5.067%	11	949	-13.080%
2026-06-23	274.1100	274.1100	274.1100	274.1100	-11.634%	2	950	-8.675%
2026-06-17	349.2400	349.9000	307.3000	310.2000	-16.680%	9	932	-19.300%
2026-06-15	375.7000	376.0000	372.3000	372.3000	+19.595%	4	932	-32.761%
2026-06-12	311.3000	311.3000	311.3000	311.3000	+5.920%	2	932	-19.586%
2026-06-11	293.9000	293.9000	293.9000	293.9000	-3.427%	104	932	-14.825%
2026-06-08	322.2000	322.2000	304.3300	304.3300	-1.702%	2	958	-17.744%
2026-06-05	307.3000	309.6000	307.3000	309.6000	-22.870%	198	957	-19.144%
2026-06-04	381.4000	401.9000	381.4000	401.4000	+0.771%	94	818	-37.636%
2026-06-03	398.3300	398.3300	398.3300	398.3300	-2.082%	1	883	-37.155%
2026-06-01	406.8000	406.8000	406.8000	406.8000	+0.805%	1	882	-38.464%
2026-05-29	403.5500	403.5500	403.5500	403.5500	+0.461%	5	883	-37.968%
2026-05-28	373.3000	401.7000	373.3000	401.7000	+3.241%	33	878	-37.682%
2026-05-26	379.7600	389.0900	379.6000	389.0900	+6.776%	18	861	-35.663%
2026-05-22	364.1000	364.4000	361.7000	364.4000	+12.608%	5	867	-31.304%
2026-05-21	323.6000	323.6000	323.6000	323.6000	-3.085%	8	869	-22.642%
2026-05-20	304.5000	333.9000	304.5000	333.9000	+13.379%	2	869	-25.028%
2026-05-19	313.6000	313.6000	294.5000	294.5000	-12.247%	3	876	-14.998%
2026-05-15	355.0000	355.0000	335.6000	335.6000	-6.881%	3	876	-25.408%
2026-05-13	347.4200	360.4000	347.4200	360.4000	+18.358%	10	873	-30.541%
2026-05-12	305.2300	306.5100	304.5000	304.5000	-5.873%	218	773	-17.790%
2026-05-08	314.1100	323.5000	314.1100	323.5000	+5.906%	4	773	-22.618%
2026-05-06	305.4600	305.4600	305.4600	305.4600	+19.835%	6	771	-18.048%
2026-05-05	254.9000	254.9000	254.9000	254.9000	+26.407%	83	765	-1.793%
2026-04-30	204.4400	204.8500	201.6500	201.6500	+4.917%	200	698	+24.141%
2026-04-29	192.5000	192.5000	192.2000	192.2000	-2.521%	2	539	+30.245%
2026-04-28	196.9500	197.1700	196.9500	197.1700	-9.968%	240	538	+26.962%
2026-04-27	218.7000	219.0000	218.7000	219.0000	+12.302%	2	372	+14.306%
2026-04-24	195.0100	195.0100	195.0100	195.0100	+3.454%	5	372	+28.368%
2026-04-23	198.5800	201.1000	188.5000	188.5000	-4.412%	10	372	+32.801%
2026-04-22	190.4000	197.2000	190.4000	197.2000	+2.107%	16	374	+26.942%
2026-04-20	195.5200	195.5200	193.1300	193.1300	-1.920%	12	374	+29.617%
2026-04-17	201.8000	202.7000	196.9100	196.9100	+17.432%	163	364	+27.129%
2026-04-16	167.4400	167.6800	167.4400	167.6800	+6.572%	2	202	+49.290%
2026-04-15	148.8100	157.3400	148.8100	157.3400	+18.918%	10	202	+59.101%
2026-04-14	129.9800	132.4600	129.9800	132.3100	+31.954%	69	200	+89.200%
2026-04-13	100.5200	100.5200	100.2700	100.2700	+2.316%	2	170	+149.656%
2026-04-10	98.0400	98.0400	98.0000	98.0000	+11.237%	2	170	+155.439%
2026-04-09	88.1000	88.1000	88.1000	88.1000	-1.882%	23	170	+184.143%
2026-04-08	89.8200	89.8200	89.7800	89.7900	+63.701%	32	170	+178.795%
2026-03-31	55.0900	55.0900	54.8500	54.8500	+20.127%	2	170	+356.390%
2026-03-30	49.1700	49.2000	45.4900	45.6600	-14.173%	171	170	+448.248%
2026-03-27	53.2000	53.2000	53.2000	53.2000	-31.195%	1	135	+370.545%
2026-03-24	77.3200	77.3200	77.3200	77.3200	+1.098%	1	134	+223.758%
2026-03-20	76.4800	76.4800	76.4800	76.4800	-5.323%	1	135	+227.314%
2026-03-19	80.7800	80.7800	80.7800	80.7800	-6.871%	1	136	+209.891%
2026-03-18	93.4000	94.0000	86.7400	86.7400	-11.445%	18	137	+188.598%
2026-03-13	97.9500	97.9500	97.9500	97.9500	-22.021%	1	130	+155.569%
2026-03-10	116.5200	125.6100	115.7800	125.6100	-0.617%	88	130	+99.291%
2026-03-05	119.3800	126.8500	119.3800	126.3900	-10.685%	96	93	+98.062%
2026-02-27	142.0600	142.0600	141.5100	141.5100	-3.996%	6	45	+76.899%
2026-02-24	147.4000	147.4000	147.4000	147.4000	-19.677%	2	44	+69.830%
2026-02-03	189.1000	189.1000	183.5100	183.5100	-0.375%	24	44	+36.412%
2026-01-29	184.2000	184.2000	184.2000	184.2000	+0.535%	2	20	+35.901%
2026-01-26	183.2200	183.2200	183.2200	183.2200	+6.616%	10	19	+36.628%
2026-01-23	172.0200	172.0200	171.8500	171.8500	-12.043%	6	9	+45.668%
2026-01-09	195.2000	195.3800	195.2000	195.3800	+7.287%	2	6	+28.125%
2026-01-08	180.2200	182.2800	180.2200	182.1100	+23.306%	9	6	+37.461%
2025-12-18	147.1500	147.6900	147.1500	147.6900	0.000%	2	2	+69.497%

.dark-mode .Fl18Rr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fl18Rr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7725SPX Jan 15 2027 7725.00 Call (SPX270115C07725000)option OPRA

SPX20270115C7725
SPX Jan 15 2027 7725.00 Call (SPX270115C07725000)
option OPRA