Dark

SPX20270115C7750
SPX Jan 15 2027 7750.00 Call (SPX270115C07750000)
option OPRA

EOD

Sep 10, 2026

238.20-6.478%(-16.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	233.5800	240.3800	232.1000	238.2000	-6.478%	17	1,391	0.000%
2026-09-09	256.9000	259.4000	254.7000	254.7000	-6.491%	91	1,392	-6.478%
2026-09-08	280.2000	283.6000	272.3800	272.3800	-8.290%	10	1,382	-12.549%
2026-09-04	308.2400	308.2400	291.5100	297.0000	-7.016%	14	1,351	-19.798%
2026-09-03	319.4100	319.4100	319.4100	319.4100	+13.937%	136	1,351	-25.425%
2026-09-02	259.9200	281.5700	259.9200	280.3400	+8.596%	22	1,378	-15.032%
2026-09-01	270.1000	270.1000	250.5000	258.1500	-9.357%	39	1,392	-7.728%
2026-08-31	286.2900	286.3300	280.3700	284.8000	-18.925%	18	1,408	-16.362%
2026-08-28	332.2000	351.2800	326.5000	351.2800	+10.016%	20	1,401	-32.191%
2026-08-27	312.7200	319.3000	312.7200	319.3000	+4.960%	6	1,385	-25.399%
2026-08-26	305.4400	305.4400	304.2000	304.2100	+2.152%	8	1,388	-21.699%
2026-08-25	297.1700	297.8000	295.8600	297.8000	+1.289%	20	1,390	-20.013%
2026-08-24	294.0100	294.0100	294.0100	294.0100	-5.417%	50	1,396	-18.982%
2026-08-21	306.1000	310.8500	306.1000	310.8500	+3.651%	52	1,380	-23.371%
2026-08-20	318.9700	320.2000	296.8000	299.9000	-19.598%	200	1,395	-20.574%
2026-08-17	373.0000	373.0000	373.0000	373.0000	-8.802%	3	1,447	-36.139%
2026-08-13	407.8000	409.0000	407.8000	409.0000	+8.748%	15	1,447	-41.760%
2026-08-12	370.2700	376.3500	370.2700	376.1000	+3.293%	32	1,440	-36.666%
2026-08-11	361.3100	364.2400	360.3100	364.1100	-6.247%	56	1,427	-34.580%
2026-08-10	388.2000	388.3700	388.2000	388.3700	+0.875%	4	1,421	-38.667%
2026-08-07	375.4400	385.0000	370.3000	385.0000	+8.167%	67	1,325	-38.130%
2026-08-06	363.1000	363.1000	355.9300	355.9300	-5.988%	409	1,267	-33.077%
2026-08-05	390.0400	390.0400	374.4200	378.6000	-3.684%	48	1,034	-37.084%
2026-08-04	331.8800	396.1500	331.8800	393.0800	+32.977%	75	1,055	-39.402%
2026-08-03	268.7000	296.2500	268.7000	295.6000	+27.304%	27	1,026	-19.418%
2026-07-31	209.8600	232.2000	209.8600	232.2000	+11.239%	10	1,023	+2.584%
2026-07-30	202.7000	208.7400	196.5000	208.7400	+9.805%	58	1,012	+14.113%
2026-07-29	204.1000	204.1000	190.1000	190.1000	-13.473%	78	1,000	+25.302%
2026-07-28	203.8000	224.3500	203.8000	219.7000	+3.657%	17	968	+8.421%
2026-07-27	209.1000	211.9500	206.0000	211.9500	-2.327%	26	952	+12.385%
2026-07-24	235.4500	235.4500	213.0500	217.0000	-3.556%	67	945	+9.770%
2026-07-23	229.8100	237.5000	222.0000	225.0000	-16.698%	107	904	+5.867%
2026-07-21	269.0000	270.1000	269.0000	270.1000	+5.097%	14	876	-11.810%
2026-07-17	248.5700	269.3100	248.5700	257.0000	-10.328%	11	875	-7.315%
2026-07-16	304.3000	304.8000	284.8000	286.6000	-7.099%	240	857	-16.888%
2026-07-15	315.6000	315.6000	306.0400	308.5000	+4.903%	8	659	-22.788%
2026-07-13	294.0800	294.0800	294.0800	294.0800	-5.013%	15	654	-19.002%
2026-07-10	309.0000	309.6000	309.0000	309.6000	+9.168%	5	656	-23.062%
2026-07-09	283.6000	283.6000	283.3000	283.6000	+5.545%	11	651	-16.008%
2026-07-08	268.7000	268.7000	268.7000	268.7000	-4.659%	1	640	-11.351%
2026-07-07	282.0800	282.0800	281.8300	281.8300	-9.321%	2	639	-15.481%
2026-07-06	307.4000	311.0000	307.4000	310.8000	+11.358%	44	639	-23.359%
2026-07-02	310.6400	310.6400	265.3000	279.1000	-3.957%	5	611	-14.654%
2026-07-01	297.5600	298.4600	290.6000	290.6000	-1.622%	8	611	-18.032%
2026-06-30	296.7000	296.7000	295.3900	295.3900	+12.487%	5	609	-19.361%
2026-06-29	257.9000	262.6000	257.9000	262.6000	+11.840%	3	607	-9.292%
2026-06-26	227.9000	246.7000	227.9000	234.8000	-6.174%	42	604	+1.448%
2026-06-25	268.7000	268.7000	243.7000	250.2500	+0.692%	7	569	-4.815%
2026-06-24	267.7000	268.5000	248.4300	248.5300	-6.250%	10	568	-4.156%
2026-06-23	261.2000	270.8500	261.2000	265.1000	-11.965%	8	568	-10.147%
2026-06-22	314.1000	314.1000	301.0700	301.1300	-6.568%	7	569	-20.898%
2026-06-18	321.9000	322.3000	321.9000	322.3000	-2.126%	2	468	-26.094%
2026-06-17	327.5400	329.3000	327.5400	329.3000	-7.082%	4	468	-27.665%
2026-06-15	353.1700	373.6000	352.0000	354.4000	+18.727%	125	468	-32.788%
2026-06-12	298.5000	298.5000	298.5000	298.5000	+6.531%	2	468	-20.201%
2026-06-11	246.6000	280.6000	246.6000	280.2000	-3.936%	30	468	-14.989%
2026-06-08	307.4100	307.4100	291.6800	291.6800	-1.326%	3	441	-18.335%
2026-06-05	348.4500	348.8500	293.6000	295.6000	-19.499%	24	440	-19.418%
2026-06-04	371.5200	371.5200	367.2000	367.2000	-6.446%	3	430	-35.131%
2026-06-01	394.6300	394.6300	392.5000	392.5000	+0.750%	10	428	-39.312%
2026-05-29	389.4000	399.2900	387.8300	389.5800	+0.229%	42	420	-38.857%
2026-05-28	388.6900	388.6900	388.6900	388.6900	+6.089%	2	399	-38.717%
2026-05-27	367.4300	367.7500	366.1600	366.3800	+2.002%	4	397	-34.986%
2026-05-26	366.3800	366.4400	359.1900	359.1900	+2.890%	3	395	-33.684%
2026-05-22	348.2000	350.6000	348.2000	349.1000	+14.828%	3	394	-31.767%
2026-05-21	304.0200	304.0200	304.0200	304.0200	-5.525%	4	395	-21.650%
2026-05-20	288.1800	321.8000	285.0000	321.8000	+14.194%	13	395	-25.979%
2026-05-19	279.5000	302.7000	279.5000	281.8000	-13.159%	6	384	-15.472%
2026-05-15	334.5600	334.5600	324.5000	324.5000	-14.425%	2	384	-26.595%
2026-05-14	380.7000	380.7000	379.2000	379.2000	+7.331%	5	381	-37.184%
2026-05-13	329.8000	353.3000	329.8000	353.3000	+17.806%	10	378	-32.579%
2026-05-12	291.8000	299.9000	291.8000	299.9000	-2.345%	2	378	-20.574%
2026-05-08	310.7000	314.7000	307.1000	307.1000	+4.516%	10	378	-22.436%
2026-05-07	293.8300	293.8300	293.8300	293.8300	+5.607%	5	379	-18.933%
2026-05-06	278.7300	278.7300	278.2300	278.2300	+22.730%	2	374	-14.387%
2026-05-01	227.8400	228.0700	226.7000	226.7000	+21.425%	4	377	+5.073%
2026-04-29	184.0800	186.7000	184.0800	186.7000	+0.756%	5	377	+27.584%
2026-04-28	185.3000	185.3000	185.3000	185.3000	-7.898%	3	376	+28.548%
2026-04-27	201.1900	201.1900	201.1900	201.1900	+6.169%	5	387	+18.396%
2026-04-23	189.5000	189.5000	189.5000	189.5000	-0.525%	1	392	+25.699%
2026-04-22	186.1000	190.5000	186.1000	190.5000	+13.009%	24	392	+25.039%
2026-04-21	174.1000	174.1000	168.5700	168.5700	-7.673%	3	386	+41.306%
2026-04-20	183.9200	183.9200	182.5800	182.5800	-6.225%	3	386	+30.463%
2026-04-17	183.2500	195.1000	183.2500	194.7000	+19.010%	12	387	+22.342%
2026-04-16	150.3900	163.6000	150.3900	163.6000	+30.276%	29	384	+45.599%
2026-04-14	113.8600	125.6000	113.8600	125.5800	+38.916%	105	397	+89.680%
2026-04-13	84.9000	90.4000	84.3800	90.4000	+0.177%	8	388	+163.496%
2026-04-10	91.2400	91.2400	90.2400	90.2400	+4.324%	2	389	+163.963%
2026-04-08	81.1000	86.5000	81.1000	86.5000	+37.302%	20	391	+175.376%
2026-04-07	58.2000	63.0000	56.6300	63.0000	+4.478%	8	401	+278.095%
2026-04-06	61.7300	61.7300	58.0000	60.3000	-7.967%	3	399	+295.025%
2026-04-01	63.1000	65.5400	61.4000	65.5200	+29.461%	5	398	+263.553%
2026-03-31	50.7900	50.7900	50.6100	50.6100	+17.289%	2	397	+370.658%
2026-03-30	47.8900	47.8900	43.1500	43.1500	-12.118%	4	397	+452.028%
2026-03-27	50.9000	50.9000	49.1000	49.1000	-13.404%	2	398	+385.132%
2026-03-26	61.0000	61.0000	56.7000	56.7000	-23.688%	69	397	+320.106%
2026-03-25	74.3300	74.3300	74.3000	74.3000	+2.201%	2	363	+220.592%
2026-03-24	72.7000	72.7000	72.7000	72.7000	-6.878%	1	363	+227.648%
2026-03-19	77.7400	78.0700	77.7400	78.0700	-11.284%	4	363	+205.111%
2026-03-18	90.2400	90.3800	88.0000	88.0000	-11.912%	41	363	+170.682%
2026-03-17	102.2000	102.2000	99.9000	99.9000	+8.058%	4	369	+138.438%
2026-03-13	92.4500	92.4500	92.4500	92.4500	-7.550%	1	368	+157.653%
2026-03-12	102.5600	103.7100	100.0000	100.0000	-18.739%	5	367	+138.200%
2026-03-10	123.1400	123.1400	123.0600	123.0600	+3.901%	12	367	+93.564%
2026-03-05	122.1400	122.1400	112.5500	118.4400	-7.664%	113	370	+101.114%
2026-03-04	128.2700	128.2700	128.2700	128.2700	+4.369%	1	321	+85.702%
2026-03-03	113.4300	122.9000	113.4300	122.9000	-7.399%	7	321	+93.816%
2026-02-27	135.2000	135.2000	132.7200	132.7200	-4.449%	108	322	+79.476%
2026-02-26	138.9000	138.9000	138.9000	138.9000	-11.838%	10	268	+71.490%
2026-02-25	151.2000	157.6000	151.2000	157.5500	+17.487%	304	341	+51.190%
2026-02-24	134.1000	134.1000	134.1000	134.1000	+2.932%	2	341	+77.629%
2026-02-05	133.4900	133.5300	130.2700	130.2800	-11.734%	300	341	+82.837%
2026-02-04	146.0000	147.6000	146.0000	147.6000	-6.759%	2	150	+61.382%
2026-02-03	158.2500	158.3000	158.2500	158.3000	-6.109%	4	150	+50.474%
2026-01-30	168.6000	168.6000	168.6000	168.6000	-2.091%	1	153	+41.281%
2026-01-29	158.0600	172.2000	156.0900	172.2000	-6.838%	12	152	+38.328%
2026-01-28	184.8400	184.8400	184.8400	184.8400	+6.352%	1	151	+28.868%
2026-01-26	174.9000	174.9000	173.8000	173.8000	+8.192%	2	151	+37.054%
2026-01-23	163.3000	163.3000	160.6400	160.6400	-4.597%	22	150	+48.282%
2026-01-22	162.2100	168.5800	162.1400	168.3800	+10.981%	4	151	+41.466%
2026-01-21	145.3200	151.7600	139.5000	151.7200	+3.662%	6	151	+57.000%
2026-01-20	146.3600	146.3600	146.3600	146.3600	-19.049%	1	148	+62.749%
2026-01-13	184.4500	184.4700	180.8000	180.8000	-6.253%	59	147	+31.748%
2026-01-12	184.5300	192.8600	184.5300	192.8600	+1.324%	5	143	+23.509%
2026-01-09	189.3700	190.3400	188.5400	190.3400	+9.385%	35	141	+25.144%
2026-01-08	174.2000	174.2000	174.0100	174.0100	-1.745%	7	108	+36.889%
2026-01-07	183.8800	183.8800	177.1000	177.1000	+0.113%	10	107	+34.500%
2026-01-06	176.9000	176.9000	176.9000	176.9000	+7.245%	5	107	+34.652%
2026-01-05	164.9500	164.9500	164.9500	164.9500	-0.579%	1	106	+44.407%
2025-12-23	165.9800	165.9800	165.9100	165.9100	-9.665%	2	106	+43.572%
2025-12-10	184.0400	184.0400	183.6600	183.6600	-2.619%	2	106	+29.696%
2025-12-08	196.8000	196.8000	188.6000	188.6000	+8.541%	5	106	+26.299%
2025-11-07	172.7900	173.7600	172.7900	173.7600	-23.420%	2	52	+37.086%
2025-11-03	226.9000	226.9000	226.9000	226.9000	+2.688%	1	53	+4.980%
2025-10-31	220.4800	220.9600	220.4800	220.9600	-3.540%	2	53	+7.802%
2025-10-30	227.2000	229.0700	227.1700	229.0700	-3.501%	4	52	+3.986%
2025-10-29	242.9200	242.9200	236.3800	237.3800	+0.726%	36	51	+0.345%
2025-10-28	222.5500	236.2300	222.5200	235.6700	+12.642%	76	87	+1.074%
2025-10-27	206.1000	209.2200	206.1000	209.2200	+24.536%	52	62	+13.851%
2025-10-07	168.0000	168.0000	168.0000	168.0000	-3.498%	7	62	+41.786%
2025-10-03	173.9900	174.0900	173.9900	174.0900	+16.293%	4	55	+36.826%
2025-09-22	149.8100	149.8100	149.7000	149.7000	+5.795%	4	3	+59.118%
2025-09-19	141.5000	141.5000	141.5000	141.5000	0.000%	1	0	+68.339%

.dark-mode .Fsqfm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fsqfm7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7750SPX Jan 15 2027 7750.00 Call (SPX270115C07750000)option OPRA

SPX20270115C7750
SPX Jan 15 2027 7750.00 Call (SPX270115C07750000)
option OPRA