Dark

SPX20270115C7800
SPX Jan 15 2027 7800.00 Call (SPX270115C07800000)
option OPRA

EOD

Jul 8, 2026

243.90-14.120%(-40.10)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	241.4000	244.5500	230.7800	243.9000	-14.120%	52	2,662	0.000%
2026-07-06	280.7000	285.0000	280.7000	284.0000	+11.811%	4	2,616	-14.120%
2026-07-02	285.0000	285.0000	245.0000	254.0000	-7.821%	7	2,619	-3.976%
2026-07-01	277.5000	277.8800	275.5500	275.5500	+3.353%	3	2,619	-11.486%
2026-06-30	262.0000	272.9000	262.0000	266.6100	+15.516%	190	2,620	-8.518%
2026-06-29	230.8000	230.8000	230.8000	230.8000	+5.872%	1	2,652	+5.676%
2026-06-26	230.4000	230.4000	218.0000	218.0000	-2.461%	3	2,652	+11.881%
2026-06-25	223.5000	223.5000	223.5000	223.5000	+0.179%	1	2,654	+9.128%
2026-06-24	237.8000	254.1000	219.4000	223.1000	-5.217%	59	2,705	+9.323%
2026-06-23	232.0600	257.1000	232.0600	235.3800	-14.563%	55	2,694	+3.620%
2026-06-22	307.4200	307.4200	275.5000	275.5000	-7.145%	34	2,667	-11.470%
2026-06-18	290.1000	300.5000	289.0000	296.7000	+14.698%	100	2,912	-17.796%
2026-06-17	310.0000	311.0500	258.6800	258.6800	-19.714%	386	2,912	-5.714%
2026-06-16	326.2000	326.2000	319.7000	322.2000	-0.862%	122	2,912	-24.302%
2026-06-15	339.4000	346.6800	325.0000	325.0000	+18.656%	34	2,991	-24.954%
2026-06-12	290.3000	290.3000	273.9000	273.9000	+11.933%	4	2,991	-10.953%
2026-06-11	223.7800	248.4000	216.6000	244.7000	+3.485%	271	2,991	-0.327%
2026-06-10	254.2100	262.7300	236.4600	236.4600	+6.036%	37	2,865	+3.146%
2026-06-09	253.4600	253.4600	210.0000	223.0000	-16.875%	13	2,842	+9.372%
2026-06-08	286.3900	286.3900	268.2700	268.2700	-0.493%	130	2,850	-9.084%
2026-06-05	280.5500	280.5500	269.6000	269.6000	-24.014%	8	2,728	-9.533%
2026-06-04	339.6000	355.0000	339.6000	354.8000	+0.325%	43	2,700	-31.257%
2026-06-03	353.3500	353.6800	353.3500	353.6500	-5.137%	25	2,714	-31.034%
2026-06-02	372.8000	372.8000	372.8000	372.8000	-2.347%	1	2,723	-34.576%
2026-06-01	365.5000	381.7600	365.5000	381.7600	+5.023%	402	2,723	-36.112%
2026-05-29	376.7600	376.7600	358.2000	363.5000	-0.137%	4	2,437	-32.902%
2026-05-28	361.0100	364.0000	359.4000	364.0000	+7.590%	103	2,436	-32.995%
2026-05-27	336.1300	339.9000	329.1000	338.3200	+1.518%	481	2,386	-27.908%
2026-05-26	337.9400	338.6300	329.2300	333.2600	+1.480%	101	2,221	-26.814%
2026-05-22	322.1500	328.4000	316.6700	328.4000	+11.944%	62	2,233	-25.731%
2026-05-20	279.3900	293.3600	279.3900	293.3600	+8.291%	37	2,277	-16.860%
2026-05-19	270.9000	270.9000	270.9000	270.9000	-1.229%	1	2,313	-9.967%
2026-05-18	297.5300	297.5300	274.1100	274.2700	-9.690%	93	2,313	-11.073%
2026-05-15	320.5000	320.5000	303.7000	303.7000	-13.820%	45	2,313	-19.690%
2026-05-14	361.4000	361.4000	351.6100	352.4000	+9.400%	77	2,233	-30.789%
2026-05-13	296.2100	328.4000	296.2100	322.1200	+16.583%	85	2,206	-24.283%
2026-05-12	276.3000	276.3000	276.3000	276.3000	-9.827%	1	2,206	-11.726%
2026-05-11	306.4100	306.4100	306.4100	306.4100	+8.579%	202	2,206	-20.401%
2026-05-08	273.4300	292.2000	273.4300	282.2000	+10.797%	57	2,224	-13.572%
2026-05-07	267.0600	267.0600	249.5200	254.7000	-0.922%	53	2,195	-4.240%
2026-05-06	253.0500	257.1200	253.0500	257.0700	+18.302%	4	2,207	-5.123%
2026-05-05	217.3000	217.3000	217.3000	217.3000	+6.676%	14	2,206	+12.241%
2026-05-04	204.3800	204.3800	203.7000	203.7000	-4.186%	2	2,206	+19.735%
2026-05-01	210.5000	212.6000	208.6000	212.6000	+8.987%	57	2,237	+14.722%
2026-04-30	195.0700	195.0700	195.0700	195.0700	+15.837%	1	2,237	+25.032%
2026-04-29	167.8000	169.6400	162.2400	168.4000	+0.772%	115	2,237	+44.834%
2026-04-28	176.3600	176.3600	167.1100	167.1100	-8.227%	7	2,149	+45.952%
2026-04-27	182.0900	182.0900	182.0900	182.0900	-1.027%	5	2,147	+33.945%
2026-04-24	173.6000	184.7000	173.6000	183.9800	+13.920%	336	2,147	+32.569%
2026-04-23	169.7000	172.4000	151.9000	161.5000	-5.721%	82	1,942	+51.022%
2026-04-22	161.2800	171.3000	161.2800	171.3000	+7.621%	118	1,880	+42.382%
2026-04-21	173.2800	173.2800	154.3500	159.1700	-0.946%	112	1,878	+53.232%
2026-04-20	169.5100	169.5100	160.6900	160.6900	-4.861%	4	1,878	+51.783%
2026-04-17	167.9000	176.9200	167.9000	168.9000	+22.038%	16	1,878	+44.405%
2026-04-16	140.2000	140.2000	138.4000	138.4000	+2.261%	5	1,877	+76.228%
2026-04-15	135.3500	135.3500	135.3400	135.3400	+21.588%	3	1,877	+80.213%
2026-04-14	92.6800	111.3100	92.6800	111.3100	+31.572%	40	1,877	+119.118%
2026-04-13	73.9800	84.6000	73.9800	84.6000	+6.630%	65	1,877	+188.298%
2026-04-10	79.3400	79.3400	79.3400	79.3400	-0.138%	46	1,847	+207.411%
2026-04-09	78.8800	79.4500	78.8800	79.4500	+6.501%	15	1,848	+206.986%
2026-04-08	74.0000	74.6000	74.0000	74.6000	+51.073%	50	1,863	+226.944%
2026-04-07	49.3800	49.3800	49.3800	49.3800	-4.617%	2	1,883	+393.925%
2026-04-06	53.9800	53.9800	51.7700	51.7700	-0.442%	127	1,881	+371.122%
2026-04-02	46.3000	52.0000	44.6000	52.0000	-8.467%	38	1,895	+369.038%
2026-04-01	56.6500	56.8100	56.6500	56.8100	+20.950%	89	1,895	+329.326%
2026-03-31	45.3000	47.2000	42.7000	46.9700	+26.230%	34	1,846	+419.268%
2026-03-30	37.2100	37.2100	37.2100	37.2100	-9.465%	1	1,859	+555.469%
2026-03-27	44.4600	45.2000	40.5000	41.1000	-25.772%	26	1,859	+493.431%
2026-03-26	57.5000	60.6500	50.3000	55.3700	-15.966%	846	1,872	+340.491%
2026-03-25	65.5300	65.8900	65.4400	65.8900	+5.407%	6	1,628	+270.162%
2026-03-24	61.0000	64.4000	61.0000	62.5100	-14.837%	13	1,629	+290.178%
2026-03-23	67.7000	73.4000	67.7000	73.4000	+22.333%	20	1,637	+232.289%
2026-03-20	63.1000	63.4000	60.0000	60.0000	-15.002%	3	1,628	+306.500%
2026-03-19	70.2000	71.6300	67.4000	70.5900	-9.616%	48	1,628	+245.516%
2026-03-18	79.7000	79.7000	78.1000	78.1000	-7.629%	11	1,618	+212.292%
2026-03-16	84.3400	84.5500	84.3400	84.5500	+0.297%	4	1,629	+188.468%
2026-03-13	84.3000	84.3000	84.3000	84.3000	-2.453%	4	1,628	+189.324%
2026-03-12	88.5000	89.9300	86.4200	86.4200	-12.264%	79	1,657	+182.226%
2026-03-11	98.5000	98.5000	98.5000	98.5000	-9.325%	1	1,682	+147.614%
2026-03-10	104.4400	108.6300	104.1800	108.6300	+22.469%	19	1,681	+124.524%
2026-03-09	88.7000	88.7000	88.7000	88.7000	-16.163%	1	1,668	+174.972%
2026-03-05	105.9000	105.9000	105.7000	105.8000	+1.565%	3	1,667	+130.529%
2026-03-03	104.1700	104.1700	104.1700	104.1700	-14.671%	5	1,665	+134.137%
2026-03-02	116.2700	122.0800	116.2700	122.0800	+3.801%	14	1,665	+99.787%
2026-02-27	117.7000	117.7000	117.6100	117.6100	-1.334%	28	1,649	+107.380%
2026-02-26	135.4000	135.4000	119.2000	119.2000	-12.648%	5	1,639	+104.614%
2026-02-25	136.4600	136.4600	136.4600	136.4600	+9.325%	2	1,639	+78.734%
2026-02-24	124.7600	124.8200	124.7600	124.8200	+9.578%	2	1,639	+95.401%
2026-02-23	114.1300	114.1300	113.9100	113.9100	-11.492%	152	1,638	+114.116%
2026-02-13	128.7000	128.7000	128.7000	128.7000	-17.978%	1	1,474	+89.510%
2026-02-09	156.9300	156.9300	156.9100	156.9100	+22.090%	6	1,474	+55.439%
2026-02-06	128.5200	128.5200	128.5200	128.5200	+10.850%	1	1,477	+89.776%
2026-02-05	118.9000	118.9000	115.9400	115.9400	-18.064%	2	1,478	+110.367%
2026-02-04	141.5000	141.5000	141.5000	141.5000	-7.516%	1	1,476	+72.367%
2026-01-30	153.0000	153.0000	153.0000	153.0000	+2.809%	2	1,475	+59.412%
2026-01-29	148.7200	148.8200	148.7200	148.8200	-16.110%	6	1,473	+63.889%
2026-01-28	175.0500	177.4000	175.0500	177.4000	+5.319%	3	1,473	+37.486%
2026-01-27	164.6000	170.2000	164.6000	168.4400	+5.268%	17	1,473	+44.799%
2026-01-26	159.9600	160.0500	159.9300	160.0100	+8.042%	6	1,472	+52.428%
2026-01-22	148.7000	148.7000	144.0000	148.1000	+5.763%	4	1,473	+64.686%
2026-01-21	140.2100	140.2100	140.0300	140.0300	+13.293%	4	1,473	+74.177%
2026-01-20	132.2000	132.2000	123.6000	123.6000	-22.846%	3	1,473	+97.330%
2026-01-16	161.1000	162.5000	156.9000	160.2000	-2.909%	94	1,501	+52.247%
2026-01-15	167.6000	172.8000	165.0000	165.0000	-3.458%	181	1,501	+47.818%
2026-01-12	167.8300	170.9900	167.8300	170.9100	-1.550%	3	1,235	+42.707%
2026-01-09	171.4000	173.6000	171.4000	173.6000	+9.320%	94	1,233	+40.495%
2026-01-08	158.5000	158.9000	158.5000	158.8000	-8.059%	11	1,205	+53.589%
2026-01-07	172.7500	172.7500	172.7200	172.7200	+15.896%	6	1,200	+41.211%
2025-12-15	152.4000	152.4000	149.0300	149.0300	-13.656%	12	1,171	+63.658%
2025-12-10	168.9000	172.6000	168.9000	172.6000	-0.404%	3	1,168	+41.309%
2025-12-08	173.3000	173.3000	173.3000	173.3000	-2.350%	1	1,168	+40.739%
2025-12-03	177.0800	177.4700	177.0800	177.4700	+3.820%	30	1,168	+37.432%
2025-11-26	170.6900	170.9400	170.4300	170.9400	+6.174%	92	1,046	+42.682%
2025-11-25	156.6100	161.0000	156.6100	161.0000	-17.647%	3	1,046	+51.491%
2025-11-05	195.5000	195.5000	195.5000	195.5000	+3.879%	1	1,044	+24.757%
2025-11-04	192.6300	193.5200	188.1000	188.2000	-8.137%	4	1,044	+29.596%
2025-10-31	203.0800	204.8700	203.0800	204.8700	-5.402%	2	1,044	+19.051%
2025-10-30	215.2200	216.5700	215.2200	216.5700	-2.270%	2	1,044	+12.619%
2025-10-29	215.4500	221.6000	215.4500	221.6000	-0.252%	4	1,043	+10.063%
2025-10-28	205.5200	222.1600	204.2400	222.1600	+17.919%	535	1,043	+9.786%
2025-10-27	189.1000	189.1000	188.4000	188.4000	+22.029%	150	883	+29.459%
2025-10-23	154.3800	154.3900	154.3800	154.3900	-0.969%	2	883	+57.977%
2025-10-15	155.6300	155.9000	155.6300	155.9000	-5.020%	4	883	+56.446%
2025-10-09	166.7500	166.7500	164.1400	164.1400	+6.013%	8	883	+48.593%
2025-10-03	160.7200	162.9300	154.8300	154.8300	+8.653%	98	199	+57.528%
2025-09-23	144.7000	144.7000	142.5000	142.5000	+1.467%	150	152	+71.158%
2025-09-22	137.3400	140.4900	137.2400	140.4400	+9.890%	16	9	+73.668%
2025-09-19	127.8000	127.8000	127.8000	127.8000	0.000%	1	0	+90.845%

.dark-mode .WVRzTK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVRzTK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7800SPX Jan 15 2027 7800.00 Call (SPX270115C07800000)option OPRA

SPX20270115C7800
SPX Jan 15 2027 7800.00 Call (SPX270115C07800000)
option OPRA