Dark

SPX20270115C7775
SPX Jan 15 2027 7775.00 Call (SPX270115C07775000)
option OPRA

EOD

Sep 10, 2026

218.50-10.156%(-24.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	218.5000	218.5000	218.5000	218.5000	-10.156%	1	1,847	0.000%
2026-09-09	244.3000	244.3000	243.2000	243.2000	-5.711%	205	1,846	-10.156%
2026-09-08	272.9000	272.9000	257.9300	257.9300	-15.196%	341	1,774	-15.287%
2026-09-03	276.2200	309.2900	276.2200	304.1500	+17.942%	8	1,680	-28.160%
2026-09-02	245.3100	265.9800	245.3100	257.8800	+4.697%	343	1,676	-15.271%
2026-09-01	246.2100	246.3100	235.8000	246.3100	-9.826%	13	1,470	-11.291%
2026-08-31	274.5800	274.5800	269.0000	273.1500	-17.477%	8	1,465	-20.007%
2026-08-28	307.4600	331.0000	307.4600	331.0000	+16.059%	12	1,463	-33.988%
2026-08-25	281.7400	285.2000	281.7400	285.2000	+0.795%	8	1,463	-23.387%
2026-08-24	278.1300	282.9500	278.1300	282.9500	-2.866%	6	1,461	-22.778%
2026-08-21	291.3000	291.3000	291.3000	291.3000	+0.310%	2	1,457	-24.991%
2026-08-20	297.3000	297.3000	290.4000	290.4000	-8.662%	7	1,456	-24.759%
2026-08-19	328.8100	328.8100	317.9400	317.9400	-0.777%	3	1,452	-31.276%
2026-08-18	321.0300	321.0300	320.4300	320.4300	-10.843%	2	1,452	-31.810%
2026-08-17	374.2900	374.2900	357.5000	359.4000	-4.193%	7	1,452	-39.204%
2026-08-14	386.5000	386.5000	372.7000	375.1300	-4.176%	6	1,456	-41.754%
2026-08-13	387.4900	391.4800	387.0200	391.4800	+8.057%	3	1,455	-44.186%
2026-08-12	357.7500	363.3000	357.0800	362.2900	-2.788%	24	1,454	-39.689%
2026-08-11	372.6800	372.6800	372.6800	372.6800	+1.909%	2	1,454	-41.371%
2026-08-10	376.5000	376.5000	365.7000	365.7000	-1.322%	3	1,454	-40.252%
2026-08-07	360.2400	375.2300	360.2000	370.6000	+5.165%	11	1,452	-41.042%
2026-08-06	352.4000	352.4000	352.4000	352.4000	-3.317%	4	1,452	-37.997%
2026-08-05	405.5900	405.5900	363.1500	364.4900	-3.689%	27	1,448	-40.053%
2026-08-04	297.2400	379.3000	297.2400	378.4500	+33.931%	25	1,450	-42.264%
2026-08-03	269.1900	283.9800	269.1900	282.5700	+29.323%	12	1,451	-22.674%
2026-07-31	198.4000	219.6000	198.4000	218.5000	+8.383%	57	1,452	0.000%
2026-07-30	191.3000	201.6000	177.2000	201.6000	+22.897%	1,029	1,402	+8.383%
2026-07-29	192.5000	195.1000	164.0400	164.0400	-19.902%	18	674	+33.199%
2026-07-28	192.5000	210.2000	192.5000	204.8000	+2.503%	7	669	+6.689%
2026-07-27	217.3100	217.3100	191.1600	199.8000	-1.794%	35	666	+9.359%
2026-07-23	217.8100	227.7000	203.4500	203.4500	-20.620%	26	651	+7.397%
2026-07-21	255.5000	256.3000	255.5000	256.3000	+4.651%	8	650	-14.748%
2026-07-20	244.5600	244.9100	244.5600	244.9100	+0.209%	2	650	-10.784%
2026-07-17	258.7000	258.7000	244.4000	244.4000	-10.607%	2	650	-10.597%
2026-07-16	273.4000	273.4000	273.4000	273.4000	+6.481%	1	651	-20.080%
2026-07-08	246.9600	260.1900	246.7300	256.7600	-5.401%	43	651	-14.901%
2026-07-07	288.3000	288.3000	267.3600	271.4200	-4.932%	27	659	-19.497%
2026-07-06	285.5000	285.5000	285.5000	285.5000	+7.210%	5	664	-23.468%
2026-07-02	276.5000	276.5000	246.6000	266.3000	-6.199%	18	646	-17.950%
2026-07-01	280.6600	283.9000	280.6600	283.9000	-0.595%	4	646	-23.036%
2026-06-30	285.6000	285.6000	285.6000	285.6000	+17.676%	1	645	-23.494%
2026-06-26	242.7000	242.7000	242.7000	242.7000	+2.622%	2	646	-9.971%
2026-06-25	232.1700	236.5000	228.9000	236.5000	-11.324%	4	646	-7.611%
2026-06-24	251.8000	266.7000	246.6200	266.7000	-7.299%	4	644	-18.073%
2026-06-22	303.2000	303.2000	287.7000	287.7000	-4.323%	42	643	-24.053%
2026-06-18	300.7000	300.7000	300.7000	300.7000	-2.912%	1	654	-27.336%
2026-06-17	310.0400	310.0400	309.7200	309.7200	-8.556%	2	654	-29.452%
2026-06-15	359.6000	359.6000	338.7000	338.7000	+18.427%	14	654	-35.489%
2026-06-12	283.9000	286.0000	283.9000	286.0000	+9.077%	5	654	-23.601%
2026-06-11	258.6000	263.3000	258.2000	262.2000	+8.887%	27	654	-16.667%
2026-06-10	241.0000	241.1000	240.3000	240.8000	-19.511%	27	643	-9.261%
2026-06-08	299.1400	299.1700	299.1400	299.1700	+5.901%	2	617	-26.965%
2026-06-05	280.0000	283.6000	279.9000	282.5000	-27.172%	9	617	-22.655%
2026-06-04	387.9000	387.9000	387.9000	387.9000	-2.268%	1	626	-43.671%
2026-06-02	398.5000	399.0000	396.9000	396.9000	+0.532%	27	625	-44.948%
2026-06-01	374.4500	396.3000	374.4500	394.8000	+4.583%	32	614	-44.656%
2026-05-29	378.4300	378.4300	377.5000	377.5000	+1.642%	2	627	-42.119%
2026-05-28	346.0000	371.4000	346.0000	371.4000	+7.412%	552	1,167	-41.169%
2026-05-26	345.9400	345.9400	345.7700	345.7700	+2.359%	2	858	-36.808%
2026-05-22	337.3000	342.8000	337.3000	337.8000	+17.865%	3	860	-35.317%
2026-05-20	274.8900	286.6000	274.1600	286.6000	+6.187%	3	862	-23.761%
2026-05-19	288.4000	288.4000	269.9000	269.9000	-12.823%	2	862	-19.044%
2026-05-15	326.7600	326.7600	309.6000	309.6000	-3.887%	82	862	-29.425%
2026-05-13	313.1000	322.1200	313.1000	322.1200	+11.925%	7	864	-32.168%
2026-05-12	280.2000	287.8000	280.2000	287.8000	-4.734%	2	867	-24.079%
2026-05-08	297.7900	302.4000	297.7900	302.1000	+14.302%	12	867	-27.673%
2026-05-07	264.1000	264.3000	264.0000	264.3000	+28.807%	11	868	-17.329%
2026-05-04	214.5000	214.5000	205.1900	205.1900	-8.274%	184	860	+6.487%
2026-05-01	223.7000	223.7000	223.7000	223.7000	+28.934%	1	712	-2.325%
2026-04-29	173.5000	173.5000	173.5000	173.5000	-4.581%	3	712	+25.937%
2026-04-28	181.8300	181.8300	181.8300	181.8300	+7.401%	1	712	+20.167%
2026-04-23	181.4000	181.6000	166.9000	169.3000	-5.207%	79	712	+29.061%
2026-04-22	172.4100	179.4500	172.4100	178.6000	+0.129%	16	686	+22.340%
2026-04-20	178.3700	178.3700	178.3700	178.3700	+0.180%	1	680	+22.498%
2026-04-17	179.8500	179.8500	178.0500	178.0500	+19.617%	7	680	+22.718%
2026-04-16	148.8300	148.8500	148.8200	148.8500	+9.974%	22	673	+46.792%
2026-04-15	132.8300	135.3500	132.8300	135.3500	+16.651%	204	659	+61.433%
2026-04-14	112.6000	116.0400	112.6000	116.0300	+158.189%	68	595	+88.313%
2026-03-27	47.4800	48.3900	44.9400	44.9400	-15.843%	25	567	+386.204%
2026-03-26	55.4900	55.4900	53.4000	53.4000	-31.451%	17	582	+309.176%
2026-03-23	76.8000	78.1000	76.8000	77.9000	+14.812%	9	565	+180.488%
2026-03-20	67.5600	67.8500	67.5600	67.8500	-18.056%	2	556	+222.034%
2026-03-18	83.7000	83.9000	82.8000	82.8000	-12.139%	20	558	+163.889%
2026-03-12	94.2400	94.2400	94.2400	94.2400	-17.268%	1	558	+131.855%
2026-03-10	113.9100	113.9100	113.9100	113.9100	+29.664%	1	557	+91.818%
2026-03-09	86.0000	87.8500	86.0000	87.8500	-21.492%	6	559	+148.719%
2026-03-05	112.3000	112.3000	111.9000	111.9000	-12.215%	3	555	+95.264%
2026-02-27	127.2300	127.4700	127.2300	127.4700	-12.404%	6	553	+71.413%
2026-02-25	144.3200	145.5200	144.3200	145.5200	+11.518%	7	556	+50.151%
2026-02-13	132.8100	133.6400	130.4700	130.4900	-18.607%	115	556	+67.446%
2026-02-11	160.3200	160.3200	160.3200	160.3200	-6.942%	3	556	+36.290%
2026-02-02	172.2800	172.2800	172.2800	172.2800	-3.593%	1	553	+26.828%
2026-01-27	178.7000	178.9000	178.7000	178.7000	+6.483%	10	553	+22.272%
2026-01-26	164.9600	167.8200	164.9600	167.8200	+4.992%	5	543	+30.199%
2026-01-22	159.8400	159.8400	159.8400	159.8400	-4.516%	1	542	+36.699%
2026-01-16	168.3000	168.9000	166.7000	167.4000	+5.482%	32	541	+30.526%
2026-01-14	160.8000	161.5000	154.9000	158.7000	-5.564%	28	541	+37.681%
2026-01-07	168.0200	168.0600	168.0200	168.0500	+1.818%	8	541	+30.021%
2026-01-05	165.0500	165.0500	165.0500	165.0500	0.000%	1	541	+32.384%

.dark-mode .Fl25kC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fl25kC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7775SPX Jan 15 2027 7775.00 Call (SPX270115C07775000)option OPRA

SPX20270115C7775
SPX Jan 15 2027 7775.00 Call (SPX270115C07775000)
option OPRA