Dark

SPX20270115C7850
SPX Jan 15 2027 7850.00 Call (SPX270115C07850000)
option OPRA

EOD

Jul 6, 2026

259.82+12.818%(+29.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	238.1500	260.4000	238.1500	259.8200	+12.818%	6	1,381	0.000%
2026-07-02	213.4000	230.3000	213.4000	230.3000	-4.519%	4	1,382	+12.818%
2026-07-01	255.1900	255.1900	241.2000	241.2000	-2.585%	56	1,382	+7.720%
2026-06-30	248.5000	248.5000	245.9000	247.6000	+17.541%	7	1,385	+4.935%
2026-06-29	208.9000	210.6500	208.9000	210.6500	+2.987%	3	1,385	+23.342%
2026-06-26	186.6400	204.5400	186.6400	204.5400	+1.964%	3	1,386	+27.026%
2026-06-25	202.4000	202.4000	200.6000	200.6000	-1.182%	3	1,384	+29.521%
2026-06-24	229.7400	231.6000	198.2000	203.0000	-5.007%	37	1,386	+27.990%
2026-06-23	210.3800	230.2700	209.3400	213.7000	-14.962%	351	1,416	+21.582%
2026-06-22	258.2300	265.6000	251.3000	251.3000	-7.201%	73	1,252	+3.390%
2026-06-18	267.8000	270.8000	265.1000	270.8000	+12.323%	46	1,232	-4.055%
2026-06-17	283.9000	283.9000	241.0900	241.0900	-20.401%	4	1,232	+7.769%
2026-06-16	302.8800	302.8800	302.8800	302.8800	+1.284%	2	1,232	-14.217%
2026-06-15	298.9500	320.0100	298.9500	299.0400	+18.221%	45	1,227	-13.115%
2026-06-12	244.6900	253.2700	243.0200	252.9500	+10.069%	10	1,227	+2.716%
2026-06-11	209.9500	229.8100	193.9000	229.8100	+1.785%	335	1,227	+13.059%
2026-06-09	225.7800	225.7800	225.7800	225.7800	-6.780%	2	1,120	+15.077%
2026-06-08	260.8500	260.8500	242.2000	242.2000	-5.861%	20	1,122	+7.275%
2026-06-05	300.3500	300.3500	257.2800	257.2800	-25.013%	6	1,129	+0.987%
2026-06-04	318.4000	343.4000	318.4000	343.1000	+3.866%	32	1,128	-24.273%
2026-06-03	330.3300	330.3300	330.3300	330.3300	-6.517%	1	1,107	-21.345%
2026-06-02	345.4000	353.3600	343.6000	353.3600	+0.624%	6	1,107	-26.472%
2026-06-01	342.5000	351.2000	342.5000	351.1700	+5.078%	51	1,106	-26.013%
2026-05-29	336.6000	336.6000	334.2000	334.2000	+0.421%	118	1,071	-22.256%
2026-05-28	327.4800	333.0000	327.4800	332.8000	+3.431%	7	1,059	-21.929%
2026-05-26	320.8200	321.7600	320.8200	321.7600	+7.648%	2	1,063	-19.250%
2026-05-22	299.5000	303.0000	298.9000	298.9000	+16.485%	3	1,063	-13.075%
2026-05-21	256.6000	256.6000	256.6000	256.6000	-5.558%	2	1,061	+1.255%
2026-05-20	240.3000	271.7000	240.3000	271.7000	+15.030%	2	1,061	-4.372%
2026-05-19	242.0000	255.1000	236.2000	236.2000	-6.106%	116	1,082	+10.000%
2026-05-18	249.4300	253.2900	245.8100	251.5600	-8.822%	124	1,082	+3.284%
2026-05-15	285.5000	285.5000	275.9000	275.9000	-15.756%	5	1,082	-5.828%
2026-05-14	315.6200	328.3000	315.6200	327.5000	+7.801%	64	1,117	-20.666%
2026-05-13	275.9300	303.8000	275.8500	303.8000	+19.795%	43	1,103	-14.477%
2026-05-12	253.6000	253.6000	253.6000	253.6000	-7.882%	1	1,103	+2.453%
2026-05-11	269.8000	275.3000	269.8000	275.3000	+4.812%	205	1,103	-5.623%
2026-05-08	250.6300	267.5000	250.6300	262.6600	+13.607%	165	1,253	-1.081%
2026-05-07	230.8000	231.2000	230.8000	231.2000	-6.658%	10	1,238	+12.379%
2026-05-06	248.1500	248.1500	247.6900	247.6900	+23.401%	2	1,233	+4.897%
2026-05-05	200.7200	200.7200	200.7200	200.7200	+3.731%	2	1,234	+29.444%
2026-05-01	192.9700	193.5000	192.9700	193.5000	+27.723%	3	1,231	+34.274%
2026-04-29	149.7400	151.5000	148.1000	151.5000	-11.404%	11	1,231	+71.498%
2026-04-27	163.8600	171.0000	163.8600	171.0000	+13.848%	13	935	+51.942%
2026-04-24	150.2000	150.2000	150.2000	150.2000	+3.515%	2	936	+72.983%
2026-04-23	152.2000	152.2000	136.7000	145.1000	-2.224%	108	936	+79.063%
2026-04-20	148.4000	148.4000	148.4000	148.4000	-2.046%	102	905	+75.081%
2026-04-17	153.9300	158.8800	151.5000	151.5000	+17.497%	427	860	+71.498%
2026-04-16	129.3000	129.3000	128.9400	128.9400	+34.903%	49	733	+101.505%
2026-04-14	95.5800	95.5800	95.5800	95.5800	+38.221%	1	733	+171.835%
2026-04-13	68.7400	69.1500	68.7400	69.1500	+10.375%	2	733	+275.734%
2026-04-09	62.7500	62.7500	62.6500	62.6500	-2.612%	4	733	+314.717%
2026-04-08	62.6900	64.3300	62.6900	64.3300	+39.848%	206	735	+303.886%
2026-04-06	44.1000	46.0000	44.1000	46.0000	+9.785%	7	586	+464.826%
2026-04-02	40.1000	41.9000	40.1000	41.9000	-16.200%	3	591	+520.095%
2026-04-01	49.2400	50.0000	49.1500	50.0000	+20.627%	3	591	+419.640%
2026-03-31	37.4000	41.4500	37.2000	41.4500	+13.874%	27	591	+526.828%
2026-03-27	39.3000	39.8000	36.4000	36.4000	-16.705%	32	566	+613.791%
2026-03-26	45.0400	45.0400	43.7000	43.7000	-23.333%	75	551	+494.554%
2026-03-24	57.0000	57.0000	57.0000	57.0000	-2.564%	1	550	+355.825%
2026-03-23	58.5000	58.5000	58.5000	58.5000	-16.548%	1	549	+344.137%
2026-03-18	69.7500	70.2300	69.7500	70.1000	-6.496%	7	548	+270.642%
2026-03-16	74.8400	74.9700	74.8400	74.9700	+2.069%	2	552	+246.565%
2026-03-13	73.6000	73.6000	73.4500	73.4500	-6.314%	4	552	+253.737%
2026-03-12	79.1400	79.1900	78.2000	78.4000	-19.590%	198	551	+231.403%
2026-03-03	97.5000	97.5000	97.5000	97.5000	-8.468%	1	505	+166.482%
2026-03-02	106.1000	106.5200	106.1000	106.5200	-0.169%	6	505	+143.917%
2026-02-24	106.1600	106.7000	106.1600	106.7000	+3.794%	6	508	+143.505%
2026-02-23	103.2000	103.2000	102.8000	102.8000	-4.903%	3	508	+152.743%
2026-02-20	108.1000	108.1000	108.1000	108.1000	+1.028%	3	505	+140.352%
2026-02-19	107.0000	107.0000	107.0000	107.0000	-3.517%	1	505	+142.822%
2026-02-13	110.9000	110.9000	110.9000	110.9000	-4.397%	3	505	+134.283%
2026-02-12	116.0000	116.0000	116.0000	116.0000	-15.018%	2	505	+123.983%
2026-02-11	136.5000	136.5000	136.5000	136.5000	-1.015%	1	503	+90.344%
2026-02-10	137.9000	137.9000	137.9000	137.9000	-2.887%	2	502	+88.412%
2026-02-09	142.0000	142.0000	142.0000	142.0000	+6.591%	197	538	+82.972%
2026-02-06	127.1000	133.2400	127.1000	133.2200	+25.679%	118	345	+95.031%
2026-02-05	108.0000	108.0000	106.0000	106.0000	-18.399%	2	271	+145.113%
2026-02-04	129.9000	129.9000	129.9000	129.9000	+2.364%	1	269	+100.015%
2026-02-03	124.4000	126.9000	124.4000	126.9000	-15.434%	2	268	+104.744%
2026-02-02	150.0300	150.0600	150.0300	150.0600	+0.107%	6	269	+73.144%
2026-01-29	140.0000	149.9000	134.1000	149.9000	-3.539%	6	271	+73.329%
2026-01-27	155.4000	155.4000	155.4000	155.4000	+9.191%	1	270	+67.194%
2026-01-26	142.3000	142.3200	142.3000	142.3200	+7.574%	2	269	+82.560%
2026-01-22	138.5600	138.6800	132.3000	132.3000	-4.656%	77	269	+96.387%
2026-01-14	138.7600	138.7600	138.7600	138.7600	-11.381%	1	241	+87.244%
2026-01-12	155.9800	156.5800	155.6900	156.5800	-0.306%	26	241	+65.934%
2026-01-09	157.1900	157.1900	157.0600	157.0600	+8.662%	2	228	+65.427%
2026-01-08	143.0900	144.5400	143.0900	144.5400	-17.603%	12	227	+79.756%
2025-11-04	176.4900	176.4900	175.4200	175.4200	-9.949%	2	221	+48.113%
2025-11-03	194.8000	194.8000	194.8000	194.8000	-1.072%	1	222	+33.378%
2025-10-30	196.6400	196.9100	196.6400	196.9100	-3.423%	2	222	+31.949%
2025-10-28	189.9400	204.0000	189.9300	203.8900	+17.252%	68	222	+27.431%
2025-10-27	173.8900	173.8900	173.8900	173.8900	+23.265%	2	192	+49.416%
2025-10-03	143.5200	146.9200	141.0700	141.0700	+11.079%	12	192	+84.178%
2025-10-01	127.0000	127.0000	127.0000	127.0000	+4.933%	88	190	+104.583%
2025-09-29	121.0400	121.0400	121.0300	121.0300	-8.657%	2	190	+114.674%
2025-09-23	132.6000	132.6000	132.5000	132.5000	+12.574%	100	189	+96.091%
2025-09-19	117.7000	117.7000	117.7000	117.7000	0.000%	1	1	+120.748%

.dark-mode .MRBSfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRBSfq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7850SPX Jan 15 2027 7850.00 Call (SPX270115C07850000)option OPRA

SPX20270115C7850
SPX Jan 15 2027 7850.00 Call (SPX270115C07850000)
option OPRA