Dark

SPX20270115C7825
SPX Jan 15 2027 7825.00 Call (SPX270115C07825000)
option OPRA

EOD

Sep 10, 2026

192.90-10.818%(-23.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	197.4700	197.4700	192.9000	192.9000	-10.818%	6	1,468	0.000%
2026-09-09	220.3000	220.3000	216.3000	216.3000	-8.580%	9	1,466	-10.818%
2026-09-08	240.0000	240.0000	236.6000	236.6000	-5.417%	8	1,465	-18.470%
2026-09-04	263.2000	263.2000	248.5300	250.1500	-7.796%	203	1,445	-22.886%
2026-09-03	257.5100	275.6100	247.4000	271.3000	+19.384%	30	1,445	-28.898%
2026-09-02	219.8000	236.5200	219.8000	227.2500	+4.617%	114	1,430	-15.116%
2026-09-01	217.3000	219.5000	209.8000	217.2200	-10.351%	97	1,458	-11.196%
2026-08-31	245.5300	245.5300	238.0200	242.3000	-8.669%	19	1,463	-20.388%
2026-08-28	268.5000	268.5000	265.3000	265.3000	-5.554%	13	1,459	-27.290%
2026-08-27	269.7000	289.7000	269.7000	280.9000	+7.050%	111	1,479	-31.328%
2026-08-26	259.8000	262.4000	247.6000	262.4000	+2.185%	120	1,461	-26.486%
2026-08-25	252.2000	256.7900	252.2000	256.7900	+0.387%	52	1,379	-24.880%
2026-08-24	246.5000	255.8000	246.5000	255.8000	-4.481%	6	1,379	-24.590%
2026-08-21	263.7000	267.8000	263.7000	267.8000	+2.097%	5	1,377	-27.969%
2026-08-20	270.8000	270.8000	262.3000	262.3000	-8.574%	5	1,377	-26.458%
2026-08-19	307.5300	309.0000	286.9000	286.9000	-1.025%	16	1,374	-32.764%
2026-08-18	292.2000	292.2000	289.8700	289.8700	-11.170%	2	1,371	-33.453%
2026-08-17	342.7400	342.7400	326.3200	326.3200	-4.982%	16	1,372	-40.886%
2026-08-14	362.6200	362.6200	343.4300	343.4300	-2.752%	21	1,371	-43.831%
2026-08-13	337.1600	371.5100	337.1600	353.1500	+6.147%	306	1,664	-45.377%
2026-08-11	338.5900	338.5900	332.7000	332.7000	-0.861%	10	1,593	-42.020%
2026-08-10	335.0000	340.1100	335.0000	335.5900	-0.312%	5	1,593	-42.519%
2026-08-07	324.1000	336.6400	318.9700	336.6400	+8.293%	14	1,593	-42.698%
2026-08-06	331.8000	331.8000	307.3500	310.8600	-4.115%	33	1,620	-37.946%
2026-08-05	380.5800	380.5800	324.2000	324.2000	-5.495%	53	1,595	-40.500%
2026-08-04	298.9000	343.0500	296.4500	343.0500	+35.432%	371	1,573	-43.769%
2026-08-03	221.8500	256.3000	221.8500	253.3000	+35.679%	14	1,341	-23.845%
2026-07-31	176.1000	187.2200	168.9100	186.6900	+7.876%	23	1,349	+3.326%
2026-07-30	169.5000	173.0600	156.7000	173.0600	+9.705%	37	1,356	+11.464%
2026-07-29	177.8300	177.8300	157.7500	157.7500	-14.126%	15	1,373	+22.282%
2026-07-28	170.9000	186.9500	170.9000	183.7000	+2.907%	9	1,380	+5.008%
2026-07-27	192.4000	192.4000	178.5100	178.5100	-0.673%	3	1,375	+8.061%
2026-07-24	195.1000	195.1000	179.7200	179.7200	-3.635%	17	1,372	+7.334%
2026-07-23	202.2000	202.2000	186.2000	186.5000	-13.617%	7	1,360	+3.432%
2026-07-20	216.1000	216.1000	215.9000	215.9000	-2.704%	4	1,354	-10.653%
2026-07-17	233.3000	233.3000	221.9000	221.9000	-10.488%	6	1,349	-13.069%
2026-07-16	263.6500	263.6500	247.9000	247.9000	-8.524%	8	1,347	-22.186%
2026-07-15	268.7000	271.0000	268.7000	271.0000	-3.887%	3	1,344	-28.819%
2026-07-10	281.9600	281.9600	281.9600	281.9600	+14.711%	25	1,343	-31.586%
2026-07-09	245.7000	246.0000	245.6000	245.8000	+4.436%	11	1,318	-21.522%
2026-07-08	232.4000	235.3600	232.4000	235.3600	-12.146%	8	1,307	-18.040%
2026-07-06	267.9000	267.9000	267.9000	267.9000	+17.346%	1	1,313	-27.996%
2026-07-02	253.1000	253.1000	228.3000	228.3000	-9.763%	5	1,309	-15.506%
2026-07-01	265.4000	267.7000	253.0000	253.0000	-2.467%	21	1,309	-23.755%
2026-06-30	251.9000	259.4000	251.9000	259.4000	+17.963%	8	1,308	-25.636%
2026-06-29	219.9000	219.9000	219.9000	219.9000	+21.037%	1	1,307	-12.278%
2026-06-26	194.0400	218.9000	181.6800	181.6800	-16.319%	427	1,307	+6.176%
2026-06-25	201.7900	217.8700	201.3700	217.1100	+2.507%	244	1,008	-11.151%
2026-06-24	238.0700	238.0700	209.5000	211.8000	-10.671%	470	894	-8.924%
2026-06-23	237.1000	237.1000	237.1000	237.1000	-11.579%	1	841	-18.642%
2026-06-22	268.8200	268.8200	268.1500	268.1500	-6.307%	2	841	-28.063%
2026-06-17	292.0300	292.1300	286.2000	286.2000	-9.773%	25	871	-32.600%
2026-06-15	326.0000	332.4000	317.2000	317.2000	+19.608%	13	871	-39.187%
2026-06-12	265.3000	266.3000	265.2000	265.2000	+28.414%	36	871	-27.262%
2026-06-10	230.5400	231.0200	206.5200	206.5200	-23.939%	180	871	-6.595%
2026-06-08	271.3800	271.5200	271.3800	271.5200	+4.391%	2	696	-28.956%
2026-06-05	308.2400	308.2400	257.1000	260.1000	-24.805%	6	695	-25.836%
2026-06-04	330.3000	345.9000	330.2000	345.9000	-1.691%	37	689	-44.232%
2026-06-03	349.5600	351.8500	349.5600	351.8500	-4.076%	2	685	-45.176%
2026-06-01	350.1000	366.8000	347.8000	366.8000	+4.830%	4	680	-47.410%
2026-05-29	349.9000	349.9000	349.9000	349.9000	+1.127%	1	681	-44.870%
2026-05-28	319.9000	346.1000	319.9000	346.0000	+5.963%	638	682	-44.249%
2026-05-27	326.5300	326.5300	326.5300	326.5300	+1.590%	1	948	-40.924%
2026-05-26	319.8000	321.4200	319.8000	321.4200	+5.901%	19	948	-39.985%
2026-05-22	316.6000	316.6000	303.5100	303.5100	+11.135%	6	967	-36.444%
2026-05-21	273.1000	273.1000	273.1000	273.1000	-3.634%	1	962	-29.367%
2026-05-20	283.4000	283.4000	283.4000	283.4000	+8.874%	1	962	-31.934%
2026-05-19	260.3000	260.3000	260.3000	260.3000	-9.524%	1	961	-25.893%
2026-05-15	287.7000	287.7000	287.7000	287.7000	-2.814%	1	961	-32.951%
2026-05-13	294.8600	296.0300	294.8600	296.0300	+15.232%	6	960	-34.838%
2026-05-12	256.9000	256.9000	256.9000	256.9000	-11.055%	1	960	-24.912%
2026-05-11	288.8300	288.8300	288.8300	288.8300	+4.459%	25	960	-33.213%
2026-05-08	261.8300	276.5000	261.8300	276.5000	+14.588%	5	932	-30.235%
2026-05-07	266.8100	266.8100	241.3000	241.3000	+17.022%	16	927	-20.058%
2026-05-05	197.2300	206.2000	197.2300	206.2000	+8.287%	5	933	-6.450%
2026-05-04	190.4200	190.4200	190.4200	190.4200	-5.826%	1	929	+1.302%
2026-05-01	202.2000	202.2000	202.2000	202.2000	+18.177%	1	928	-4.599%
2026-04-30	171.1000	171.1000	171.1000	171.1000	+8.154%	2	928	+12.741%
2026-04-28	158.2000	158.2000	158.2000	158.2000	-11.590%	1	926	+21.934%
2026-04-27	178.9400	178.9400	178.9400	178.9400	+2.951%	5	926	+7.801%
2026-04-24	172.4100	173.8100	172.4100	173.8100	+13.899%	60	921	+10.983%
2026-04-23	162.4000	163.7000	142.9000	152.6000	-0.716%	97	875	+26.409%
2026-04-22	153.2000	153.7000	153.2000	153.7000	+2.153%	4	835	+25.504%
2026-04-21	154.1600	154.1600	150.4600	150.4600	-9.823%	10	835	+28.207%
2026-04-17	160.6000	167.0800	160.6000	166.8500	+26.979%	4	831	+15.613%
2026-04-16	131.4000	131.4000	131.4000	131.4000	+10.420%	2	831	+46.804%
2026-04-15	119.0000	119.0000	119.0000	119.0000	+54.746%	9	831	+62.101%
2026-04-13	77.0000	77.0000	76.9000	76.9000	+14.095%	7	822	+150.845%
2026-04-09	66.9200	67.4000	66.8200	67.4000	+0.672%	28	815	+186.202%
2026-04-08	67.0900	67.0900	66.9500	66.9500	+31.999%	2	829	+188.125%
2026-04-01	51.6100	51.6100	50.7200	50.7200	+25.235%	2	830	+280.323%
2026-03-31	40.5000	40.5000	40.5000	40.5000	-1.460%	5	830	+376.296%
2026-03-27	41.1000	41.1000	41.1000	41.1000	-11.803%	1	825	+369.343%
2026-03-26	47.2000	47.2000	46.6000	46.6000	-20.789%	3	825	+313.948%
2026-03-24	58.8100	58.8500	58.8100	58.8300	-12.585%	76	823	+227.894%
2026-03-23	67.3000	67.3000	67.3000	67.3000	-2.886%	1	824	+186.627%
2026-03-18	74.0000	74.0000	69.3000	69.3000	-14.455%	15	824	+178.355%
2026-03-17	80.9100	81.0100	80.9100	81.0100	-39.765%	4	824	+138.119%
2026-02-25	134.4400	134.4900	134.4400	134.4900	+13.503%	2	823	+43.431%
2026-02-18	118.2300	118.4900	118.2300	118.4900	-21.112%	6	823	+62.799%
2026-01-26	149.8900	150.2000	149.8900	150.2000	-4.301%	108	859	+28.429%
2026-01-13	157.2800	157.2800	156.9500	156.9500	+4.682%	2	995	+22.905%
2026-01-08	149.6500	149.9300	149.6200	149.9300	0.000%	62	995	+28.660%

.dark-mode .Brz5Dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Brz5Dm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7825SPX Jan 15 2027 7825.00 Call (SPX270115C07825000)option OPRA

SPX20270115C7825
SPX Jan 15 2027 7825.00 Call (SPX270115C07825000)
option OPRA