Dark

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

EOD

Sep 10, 2026

205.50-9.868%(-22.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	205.5000	205.5000	205.5000	205.5000	-9.868%	1	5,479	0.000%
2026-09-09	229.2000	231.2000	228.0000	228.0000	-8.470%	11	5,479	-9.868%
2026-09-08	255.2800	255.2800	248.4200	249.1000	-6.795%	90	5,479	-17.503%
2026-09-04	273.9200	273.9200	266.6400	267.2600	-7.014%	5	5,446	-23.109%
2026-09-03	265.3000	295.7600	261.6000	287.4200	+16.600%	100	5,446	-28.502%
2026-09-02	231.3900	250.5000	231.3900	246.5000	+5.990%	216	5,360	-16.633%
2026-09-01	239.2000	239.2000	222.3000	232.5700	-8.803%	67	5,155	-11.640%
2026-08-31	254.6000	256.9500	251.3000	255.0200	-9.126%	85	5,133	-19.418%
2026-08-28	309.7300	309.7300	276.4500	280.6300	-4.774%	15	5,071	-26.772%
2026-08-27	286.9900	302.4000	286.9900	294.7000	+6.733%	19	4,998	-30.268%
2026-08-26	263.9800	276.1100	261.3000	276.1100	+0.844%	53	5,002	-25.573%
2026-08-25	265.8000	273.8000	265.8000	273.8000	+2.554%	46	4,950	-24.945%
2026-08-24	262.5900	266.9800	262.5900	266.9800	-4.462%	4	4,955	-23.028%
2026-08-21	279.1500	279.4500	277.2000	279.4500	+1.103%	6	4,955	-26.463%
2026-08-20	289.2200	289.2200	276.4000	276.4000	-12.382%	6	4,955	-25.651%
2026-08-19	315.4600	315.4600	315.4600	315.4600	+4.374%	1	4,957	-34.857%
2026-08-18	308.1500	310.6300	302.2400	302.2400	-11.486%	22	4,956	-32.008%
2026-08-17	358.4300	358.4300	341.4600	341.4600	-8.480%	21	4,957	-39.817%
2026-08-14	373.1000	373.1000	373.1000	373.1000	-0.995%	2	4,959	-44.921%
2026-08-13	380.7700	380.7700	376.8500	376.8500	+9.901%	2,303	4,957	-45.469%
2026-08-12	338.3000	344.0000	338.3000	342.9000	+1.932%	206	3,292	-40.070%
2026-08-11	344.8000	345.8000	336.4000	336.4000	-3.968%	105	3,281	-38.912%
2026-08-10	358.9000	359.1800	350.2000	350.3000	-1.193%	7	3,267	-41.336%
2026-08-07	352.3500	360.6000	348.3600	354.5300	+7.619%	48	3,270	-42.036%
2026-08-06	340.2600	340.2700	324.7200	329.4300	-6.260%	1,238	3,285	-37.620%
2026-08-05	393.1100	393.1100	345.9000	351.4300	-1.059%	88	2,515	-41.525%
2026-08-04	290.5500	364.6100	290.5500	355.1900	+32.287%	893	2,533	-42.144%
2026-08-03	241.8000	269.6000	241.8000	268.5000	+30.416%	74	2,651	-23.464%
2026-07-31	186.2000	205.8800	185.7000	205.8800	+6.657%	276	2,619	-0.185%
2026-07-30	166.3300	193.0300	165.7200	193.0300	+23.405%	35	2,558	+6.460%
2026-07-29	188.7300	190.3300	156.4200	156.4200	-19.475%	22	2,545	+31.377%
2026-07-28	181.3000	198.3000	181.3000	194.2500	+7.648%	17	2,548	+5.792%
2026-07-27	204.2000	204.2000	180.4500	180.4500	-6.648%	8	2,546	+13.882%
2026-07-24	201.3000	201.3000	193.3000	193.3000	-1.378%	3	2,542	+6.311%
2026-07-23	200.5000	200.5000	195.8000	196.0000	-18.941%	4	2,539	+4.847%
2026-07-21	242.7000	242.7000	241.6000	241.8000	+10.461%	232	2,537	-15.012%
2026-07-20	246.1000	246.1000	218.9000	218.9000	-3.742%	10	2,671	-6.122%
2026-07-17	232.6000	243.9100	227.0200	227.4100	-12.669%	25	2,671	-9.635%
2026-07-16	272.1000	272.1000	260.4000	260.4000	-8.391%	6	2,674	-21.083%
2026-07-15	281.8000	284.2500	281.8000	284.2500	+2.989%	2	2,680	-27.704%
2026-07-14	274.0700	276.0000	274.0700	276.0000	+3.050%	9	2,679	-25.543%
2026-07-13	267.8300	267.8300	267.8300	267.8300	-3.637%	15	2,676	-23.272%
2026-07-10	277.9400	277.9400	277.9400	277.9400	+13.957%	1	2,661	-26.063%
2026-07-08	241.4000	244.5500	230.7800	243.9000	-14.120%	52	2,662	-15.744%
2026-07-06	280.7000	285.0000	280.7000	284.0000	+11.811%	4	2,616	-27.641%
2026-07-02	285.0000	285.0000	245.0000	254.0000	-7.821%	7	2,619	-19.094%
2026-07-01	277.5000	277.8800	275.5500	275.5500	+3.353%	3	2,619	-25.422%
2026-06-30	262.0000	272.9000	262.0000	266.6100	+15.516%	190	2,620	-22.921%
2026-06-29	230.8000	230.8000	230.8000	230.8000	+5.872%	1	2,652	-10.962%
2026-06-26	230.4000	230.4000	218.0000	218.0000	-2.461%	3	2,652	-5.734%
2026-06-25	223.5000	223.5000	223.5000	223.5000	+0.179%	1	2,654	-8.054%
2026-06-24	237.8000	254.1000	219.4000	223.1000	-5.217%	59	2,705	-7.889%
2026-06-23	232.0600	257.1000	232.0600	235.3800	-14.563%	55	2,694	-12.694%
2026-06-22	307.4200	307.4200	275.5000	275.5000	-7.145%	34	2,667	-25.408%
2026-06-18	290.1000	300.5000	289.0000	296.7000	+14.698%	100	2,912	-30.738%
2026-06-17	310.0000	311.0500	258.6800	258.6800	-19.714%	386	2,912	-20.558%
2026-06-16	326.2000	326.2000	319.7000	322.2000	-0.862%	122	2,912	-36.220%
2026-06-15	339.4000	346.6800	325.0000	325.0000	+18.656%	34	2,991	-36.769%
2026-06-12	290.3000	290.3000	273.9000	273.9000	+11.933%	4	2,991	-24.973%
2026-06-11	223.7800	248.4000	216.6000	244.7000	+3.485%	271	2,991	-16.020%
2026-06-10	254.2100	262.7300	236.4600	236.4600	+6.036%	37	2,865	-13.093%
2026-06-09	253.4600	253.4600	210.0000	223.0000	-16.875%	13	2,842	-7.848%
2026-06-08	286.3900	286.3900	268.2700	268.2700	-0.493%	130	2,850	-23.398%
2026-06-05	280.5500	280.5500	269.6000	269.6000	-24.014%	8	2,728	-23.776%
2026-06-04	339.6000	355.0000	339.6000	354.8000	+0.325%	43	2,700	-42.080%
2026-06-03	353.3500	353.6800	353.3500	353.6500	-5.137%	25	2,714	-41.892%
2026-06-02	372.8000	372.8000	372.8000	372.8000	-2.347%	1	2,723	-44.877%
2026-06-01	365.5000	381.7600	365.5000	381.7600	+5.023%	402	2,723	-46.170%
2026-05-29	376.7600	376.7600	358.2000	363.5000	-0.137%	4	2,437	-43.466%
2026-05-28	361.0100	364.0000	359.4000	364.0000	+7.590%	103	2,436	-43.544%
2026-05-27	336.1300	339.9000	329.1000	338.3200	+1.518%	481	2,386	-39.259%
2026-05-26	337.9400	338.6300	329.2300	333.2600	+1.480%	101	2,221	-38.336%
2026-05-22	322.1500	328.4000	316.6700	328.4000	+11.944%	62	2,233	-37.424%
2026-05-20	279.3900	293.3600	279.3900	293.3600	+8.291%	37	2,277	-29.950%
2026-05-19	270.9000	270.9000	270.9000	270.9000	-1.229%	1	2,313	-24.142%
2026-05-18	297.5300	297.5300	274.1100	274.2700	-9.690%	93	2,313	-25.074%
2026-05-15	320.5000	320.5000	303.7000	303.7000	-13.820%	45	2,313	-32.335%
2026-05-14	361.4000	361.4000	351.6100	352.4000	+9.400%	77	2,233	-41.686%
2026-05-13	296.2100	328.4000	296.2100	322.1200	+16.583%	85	2,206	-36.204%
2026-05-12	276.3000	276.3000	276.3000	276.3000	-9.827%	1	2,206	-25.624%
2026-05-11	306.4100	306.4100	306.4100	306.4100	+8.579%	202	2,206	-32.933%
2026-05-08	273.4300	292.2000	273.4300	282.2000	+10.797%	57	2,224	-27.179%
2026-05-07	267.0600	267.0600	249.5200	254.7000	-0.922%	53	2,195	-19.317%
2026-05-06	253.0500	257.1200	253.0500	257.0700	+18.302%	4	2,207	-20.061%
2026-05-05	217.3000	217.3000	217.3000	217.3000	+6.676%	14	2,206	-5.430%
2026-05-04	204.3800	204.3800	203.7000	203.7000	-4.186%	2	2,206	+0.884%
2026-05-01	210.5000	212.6000	208.6000	212.6000	+8.987%	57	2,237	-3.340%
2026-04-30	195.0700	195.0700	195.0700	195.0700	+15.837%	1	2,237	+5.347%
2026-04-29	167.8000	169.6400	162.2400	168.4000	+0.772%	115	2,237	+22.031%
2026-04-28	176.3600	176.3600	167.1100	167.1100	-8.227%	7	2,149	+22.973%
2026-04-27	182.0900	182.0900	182.0900	182.0900	-1.027%	5	2,147	+12.856%
2026-04-24	173.6000	184.7000	173.6000	183.9800	+13.920%	336	2,147	+11.697%
2026-04-23	169.7000	172.4000	151.9000	161.5000	-5.721%	82	1,942	+27.245%
2026-04-22	161.2800	171.3000	161.2800	171.3000	+7.621%	118	1,880	+19.965%
2026-04-21	173.2800	173.2800	154.3500	159.1700	-0.946%	112	1,878	+29.107%
2026-04-20	169.5100	169.5100	160.6900	160.6900	-4.861%	4	1,878	+27.886%
2026-04-17	167.9000	176.9200	167.9000	168.9000	+22.038%	16	1,878	+21.670%
2026-04-16	140.2000	140.2000	138.4000	138.4000	+2.261%	5	1,877	+48.483%
2026-04-15	135.3500	135.3500	135.3400	135.3400	+21.588%	3	1,877	+51.840%
2026-04-14	92.6800	111.3100	92.6800	111.3100	+31.572%	40	1,877	+84.620%
2026-04-13	73.9800	84.6000	73.9800	84.6000	+6.630%	65	1,877	+142.908%
2026-04-10	79.3400	79.3400	79.3400	79.3400	-0.138%	46	1,847	+159.012%
2026-04-09	78.8800	79.4500	78.8800	79.4500	+6.501%	15	1,848	+158.653%
2026-04-08	74.0000	74.6000	74.0000	74.6000	+51.073%	50	1,863	+175.469%
2026-04-07	49.3800	49.3800	49.3800	49.3800	-4.617%	2	1,883	+316.160%
2026-04-06	53.9800	53.9800	51.7700	51.7700	-0.442%	127	1,881	+296.948%
2026-04-02	46.3000	52.0000	44.6000	52.0000	-8.467%	38	1,895	+295.192%
2026-04-01	56.6500	56.8100	56.6500	56.8100	+20.950%	89	1,895	+261.732%
2026-03-31	45.3000	47.2000	42.7000	46.9700	+26.230%	34	1,846	+337.513%
2026-03-30	37.2100	37.2100	37.2100	37.2100	-9.465%	1	1,859	+452.271%
2026-03-27	44.4600	45.2000	40.5000	41.1000	-25.772%	26	1,859	+400.000%
2026-03-26	57.5000	60.6500	50.3000	55.3700	-15.966%	846	1,872	+271.140%
2026-03-25	65.5300	65.8900	65.4400	65.8900	+5.407%	6	1,628	+211.883%
2026-03-24	61.0000	64.4000	61.0000	62.5100	-14.837%	13	1,629	+228.747%
2026-03-23	67.7000	73.4000	67.7000	73.4000	+22.333%	20	1,637	+179.973%
2026-03-20	63.1000	63.4000	60.0000	60.0000	-15.002%	3	1,628	+242.500%
2026-03-19	70.2000	71.6300	67.4000	70.5900	-9.616%	48	1,628	+191.118%
2026-03-18	79.7000	79.7000	78.1000	78.1000	-7.629%	11	1,618	+163.124%
2026-03-16	84.3400	84.5500	84.3400	84.5500	+0.297%	4	1,629	+143.051%
2026-03-13	84.3000	84.3000	84.3000	84.3000	-2.453%	4	1,628	+143.772%
2026-03-12	88.5000	89.9300	86.4200	86.4200	-12.264%	79	1,657	+137.792%
2026-03-11	98.5000	98.5000	98.5000	98.5000	-9.325%	1	1,682	+108.629%
2026-03-10	104.4400	108.6300	104.1800	108.6300	+22.469%	19	1,681	+89.174%
2026-03-09	88.7000	88.7000	88.7000	88.7000	-16.163%	1	1,668	+131.680%
2026-03-05	105.9000	105.9000	105.7000	105.8000	+1.565%	3	1,667	+94.234%
2026-03-03	104.1700	104.1700	104.1700	104.1700	-14.671%	5	1,665	+97.274%
2026-03-02	116.2700	122.0800	116.2700	122.0800	+3.801%	14	1,665	+68.332%
2026-02-27	117.7000	117.7000	117.6100	117.6100	-1.334%	28	1,649	+74.730%
2026-02-26	135.4000	135.4000	119.2000	119.2000	-12.648%	5	1,639	+72.399%
2026-02-25	136.4600	136.4600	136.4600	136.4600	+9.325%	2	1,639	+50.594%
2026-02-24	124.7600	124.8200	124.7600	124.8200	+9.578%	2	1,639	+64.637%
2026-02-23	114.1300	114.1300	113.9100	113.9100	-11.492%	152	1,638	+80.406%
2026-02-13	128.7000	128.7000	128.7000	128.7000	-17.978%	1	1,474	+59.674%
2026-02-09	156.9300	156.9300	156.9100	156.9100	+22.090%	6	1,474	+30.967%
2026-02-06	128.5200	128.5200	128.5200	128.5200	+10.850%	1	1,477	+59.897%
2026-02-05	118.9000	118.9000	115.9400	115.9400	-18.064%	2	1,478	+77.247%
2026-02-04	141.5000	141.5000	141.5000	141.5000	-7.516%	1	1,476	+45.230%
2026-01-30	153.0000	153.0000	153.0000	153.0000	+2.809%	2	1,475	+34.314%
2026-01-29	148.7200	148.8200	148.7200	148.8200	-16.110%	6	1,473	+38.086%
2026-01-28	175.0500	177.4000	175.0500	177.4000	+5.319%	3	1,473	+15.840%
2026-01-27	164.6000	170.2000	164.6000	168.4400	+5.268%	17	1,473	+22.002%
2026-01-26	159.9600	160.0500	159.9300	160.0100	+8.042%	6	1,472	+28.429%
2026-01-22	148.7000	148.7000	144.0000	148.1000	+5.763%	4	1,473	+38.758%
2026-01-21	140.2100	140.2100	140.0300	140.0300	+13.293%	4	1,473	+46.754%
2026-01-20	132.2000	132.2000	123.6000	123.6000	-22.846%	3	1,473	+66.262%
2026-01-16	161.1000	162.5000	156.9000	160.2000	-2.909%	94	1,501	+28.277%
2026-01-15	167.6000	172.8000	165.0000	165.0000	-3.458%	181	1,501	+24.545%
2026-01-12	167.8300	170.9900	167.8300	170.9100	-1.550%	3	1,235	+20.239%
2026-01-09	171.4000	173.6000	171.4000	173.6000	+9.320%	94	1,233	+18.376%
2026-01-08	158.5000	158.9000	158.5000	158.8000	-8.059%	11	1,205	+29.408%
2026-01-07	172.7500	172.7500	172.7200	172.7200	+15.896%	6	1,200	+18.979%
2025-12-15	152.4000	152.4000	149.0300	149.0300	-13.656%	12	1,171	+37.892%
2025-12-10	168.9000	172.6000	168.9000	172.6000	-0.404%	3	1,168	+19.061%
2025-12-08	173.3000	173.3000	173.3000	173.3000	-2.350%	1	1,168	+18.580%
2025-12-03	177.0800	177.4700	177.0800	177.4700	+3.820%	30	1,168	+15.794%
2025-11-26	170.6900	170.9400	170.4300	170.9400	+6.174%	92	1,046	+20.218%
2025-11-25	156.6100	161.0000	156.6100	161.0000	-17.647%	3	1,046	+27.640%
2025-11-05	195.5000	195.5000	195.5000	195.5000	+3.879%	1	1,044	+5.115%
2025-11-04	192.6300	193.5200	188.1000	188.2000	-8.137%	4	1,044	+9.192%
2025-10-31	203.0800	204.8700	203.0800	204.8700	-5.402%	2	1,044	+0.308%
2025-10-30	215.2200	216.5700	215.2200	216.5700	-2.270%	2	1,044	-5.112%
2025-10-29	215.4500	221.6000	215.4500	221.6000	-0.252%	4	1,043	-7.265%
2025-10-28	205.5200	222.1600	204.2400	222.1600	+17.919%	535	1,043	-7.499%
2025-10-27	189.1000	189.1000	188.4000	188.4000	+22.029%	150	883	+9.076%
2025-10-23	154.3800	154.3900	154.3800	154.3900	-0.969%	2	883	+33.104%
2025-10-15	155.6300	155.9000	155.6300	155.9000	-5.020%	4	883	+31.815%
2025-10-09	166.7500	166.7500	164.1400	164.1400	+6.013%	8	883	+25.198%
2025-10-03	160.7200	162.9300	154.8300	154.8300	+8.653%	98	199	+32.726%
2025-09-23	144.7000	144.7000	142.5000	142.5000	+1.467%	150	152	+44.211%
2025-09-22	137.3400	140.4900	137.2400	140.4400	+9.890%	16	9	+46.326%
2025-09-19	127.8000	127.8000	127.8000	127.8000	0.000%	1	0	+60.798%

.dark-mode .sGD78p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGD78p{ 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