Dark

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

EOD

Sep 11, 2026

208.05+15.136%(+27.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	210.6200	210.6200	208.0500	208.0500	+15.136%	2	3,206	0.000%
2026-09-10	184.5800	187.9900	179.7500	180.7000	-9.650%	36	2,893	+15.136%
2026-09-09	202.8000	202.8000	200.0000	200.0000	-9.788%	6	2,885	+4.025%
2026-09-08	224.8600	224.8600	221.7000	221.7000	-4.514%	96	2,879	-6.157%
2026-09-04	252.1600	252.8000	232.1800	232.1800	-10.116%	20	2,900	-10.393%
2026-09-03	237.2000	261.6600	233.8500	258.3100	+30.922%	34	2,900	-19.457%
2026-09-01	205.3000	206.8000	197.3000	197.3000	-12.447%	29	2,870	+5.449%
2026-08-31	225.7500	229.3800	223.9000	225.3500	-10.219%	343	2,877	-7.677%
2026-08-28	268.6000	268.6000	249.0000	251.0000	-4.015%	26	2,546	-17.112%
2026-08-27	258.9000	275.2000	252.6000	261.5000	+7.746%	69	2,548	-20.440%
2026-08-26	245.6000	246.0000	234.1000	242.7000	+0.331%	16	2,576	-14.277%
2026-08-25	235.3000	241.9000	235.3000	241.9000	+0.166%	4	2,565	-13.993%
2026-08-24	239.3500	241.6000	234.0000	241.5000	-4.921%	9	2,566	-13.851%
2026-08-21	249.4400	254.0000	249.2000	254.0000	+2.622%	5	2,564	-18.091%
2026-08-20	260.2300	260.2300	247.5100	247.5100	-10.968%	11	2,561	-15.943%
2026-08-18	283.7100	283.7100	278.0000	278.0000	-10.897%	3	1,257	-25.162%
2026-08-17	311.8000	313.5000	311.8000	312.0000	+0.769%	6	1,256	-33.317%
2026-08-12	320.3800	320.3800	309.6200	309.6200	+1.748%	5	1,255	-32.805%
2026-08-11	304.3000	304.3000	304.3000	304.3000	-4.995%	3	1,255	-31.630%
2026-08-10	321.0000	328.9000	320.3000	320.3000	-1.294%	52	1,252	-35.045%
2026-08-07	318.6400	324.5000	316.4600	324.5000	+10.427%	6	1,227	-35.886%
2026-08-06	308.0000	308.0000	293.8600	293.8600	-7.898%	11	1,223	-29.201%
2026-08-05	353.7200	361.2800	318.9200	319.0600	-4.582%	57	1,229	-34.793%
2026-08-04	307.6100	335.0200	307.6100	334.3800	+37.872%	18	1,243	-37.780%
2026-08-03	215.6000	242.5300	215.6000	242.5300	+28.086%	6	1,242	-14.217%
2026-07-31	166.1000	189.3500	166.1000	189.3500	+10.473%	11	1,124	+9.876%
2026-07-30	148.0200	172.1000	146.3200	171.4000	+27.340%	12	1,148	+21.383%
2026-07-29	159.6800	160.6000	134.6000	134.6000	-18.852%	187	1,146	+54.569%
2026-07-28	160.6000	165.8700	160.6000	165.8700	+2.553%	6	1,270	+25.430%
2026-07-27	182.0000	182.0000	159.3400	161.7400	-4.803%	53	1,272	+28.632%
2026-07-24	170.8600	179.3000	169.9000	169.9000	-20.339%	20	1,264	+22.454%
2026-07-22	213.2800	213.2800	213.2800	213.2800	-2.179%	13	1,275	-2.452%
2026-07-21	204.4000	218.0300	204.4000	218.0300	+8.171%	3	1,278	-4.577%
2026-07-20	208.9400	209.2200	201.5600	201.5600	-4.202%	63	1,275	+3.220%
2026-07-17	219.4500	220.1400	210.4000	210.4000	-10.658%	11	1,244	-1.117%
2026-07-16	252.0000	252.0000	235.5000	235.5000	-8.108%	4	1,242	-11.656%
2026-07-15	254.6200	259.5900	251.6200	256.2800	+4.745%	13	1,242	-18.819%
2026-07-13	259.3700	259.3700	244.6700	244.6700	-8.841%	288	1,237	-14.967%
2026-07-10	252.8400	268.6600	252.8400	268.4000	+6.423%	8	1,377	-22.485%
2026-07-09	233.8000	252.2000	233.8000	252.2000	+14.325%	12	1,381	-17.506%
2026-07-08	220.6000	220.6000	220.6000	220.6000	-15.095%	1	1,381	-5.689%
2026-07-06	238.1500	260.4000	238.1500	259.8200	+12.818%	6	1,381	-19.925%
2026-07-02	213.4000	230.3000	213.4000	230.3000	-4.519%	4	1,382	-9.661%
2026-07-01	255.1900	255.1900	241.2000	241.2000	-2.585%	56	1,382	-13.744%
2026-06-30	248.5000	248.5000	245.9000	247.6000	+17.541%	7	1,385	-15.973%
2026-06-29	208.9000	210.6500	208.9000	210.6500	+2.987%	3	1,385	-1.234%
2026-06-26	186.6400	204.5400	186.6400	204.5400	+1.964%	3	1,386	+1.716%
2026-06-25	202.4000	202.4000	200.6000	200.6000	-1.182%	3	1,384	+3.714%
2026-06-24	229.7400	231.6000	198.2000	203.0000	-5.007%	37	1,386	+2.488%
2026-06-23	210.3800	230.2700	209.3400	213.7000	-14.962%	351	1,416	-2.644%
2026-06-22	258.2300	265.6000	251.3000	251.3000	-7.201%	73	1,252	-17.211%
2026-06-18	267.8000	270.8000	265.1000	270.8000	+12.323%	46	1,232	-23.172%
2026-06-17	283.9000	283.9000	241.0900	241.0900	-20.401%	4	1,232	-13.704%
2026-06-16	302.8800	302.8800	302.8800	302.8800	+1.284%	2	1,232	-31.309%
2026-06-15	298.9500	320.0100	298.9500	299.0400	+18.221%	45	1,227	-30.427%
2026-06-12	244.6900	253.2700	243.0200	252.9500	+10.069%	10	1,227	-17.751%
2026-06-11	209.9500	229.8100	193.9000	229.8100	+1.785%	335	1,227	-9.469%
2026-06-09	225.7800	225.7800	225.7800	225.7800	-6.780%	2	1,120	-7.853%
2026-06-08	260.8500	260.8500	242.2000	242.2000	-5.861%	20	1,122	-14.100%
2026-06-05	300.3500	300.3500	257.2800	257.2800	-25.013%	6	1,129	-19.135%
2026-06-04	318.4000	343.4000	318.4000	343.1000	+3.866%	32	1,128	-39.362%
2026-06-03	330.3300	330.3300	330.3300	330.3300	-6.517%	1	1,107	-37.018%
2026-06-02	345.4000	353.3600	343.6000	353.3600	+0.624%	6	1,107	-41.122%
2026-06-01	342.5000	351.2000	342.5000	351.1700	+5.078%	51	1,106	-40.755%
2026-05-29	336.6000	336.6000	334.2000	334.2000	+0.421%	118	1,071	-37.747%
2026-05-28	327.4800	333.0000	327.4800	332.8000	+3.431%	7	1,059	-37.485%
2026-05-26	320.8200	321.7600	320.8200	321.7600	+7.648%	2	1,063	-35.340%
2026-05-22	299.5000	303.0000	298.9000	298.9000	+16.485%	3	1,063	-30.395%
2026-05-21	256.6000	256.6000	256.6000	256.6000	-5.558%	2	1,061	-18.920%
2026-05-20	240.3000	271.7000	240.3000	271.7000	+15.030%	2	1,061	-23.427%
2026-05-19	242.0000	255.1000	236.2000	236.2000	-6.106%	116	1,082	-11.918%
2026-05-18	249.4300	253.2900	245.8100	251.5600	-8.822%	124	1,082	-17.296%
2026-05-15	285.5000	285.5000	275.9000	275.9000	-15.756%	5	1,082	-24.592%
2026-05-14	315.6200	328.3000	315.6200	327.5000	+7.801%	64	1,117	-36.473%
2026-05-13	275.9300	303.8000	275.8500	303.8000	+19.795%	43	1,103	-31.517%
2026-05-12	253.6000	253.6000	253.6000	253.6000	-7.882%	1	1,103	-17.961%
2026-05-11	269.8000	275.3000	269.8000	275.3000	+4.812%	205	1,103	-24.428%
2026-05-08	250.6300	267.5000	250.6300	262.6600	+13.607%	165	1,253	-20.791%
2026-05-07	230.8000	231.2000	230.8000	231.2000	-6.658%	10	1,238	-10.013%
2026-05-06	248.1500	248.1500	247.6900	247.6900	+23.401%	2	1,233	-16.004%
2026-05-05	200.7200	200.7200	200.7200	200.7200	+3.731%	2	1,234	+3.652%
2026-05-01	192.9700	193.5000	192.9700	193.5000	+27.723%	3	1,231	+7.519%
2026-04-29	149.7400	151.5000	148.1000	151.5000	-11.404%	11	1,231	+37.327%
2026-04-27	163.8600	171.0000	163.8600	171.0000	+13.848%	13	935	+21.667%
2026-04-24	150.2000	150.2000	150.2000	150.2000	+3.515%	2	936	+38.515%
2026-04-23	152.2000	152.2000	136.7000	145.1000	-2.224%	108	936	+43.384%
2026-04-20	148.4000	148.4000	148.4000	148.4000	-2.046%	102	905	+40.195%
2026-04-17	153.9300	158.8800	151.5000	151.5000	+17.497%	427	860	+37.327%
2026-04-16	129.3000	129.3000	128.9400	128.9400	+34.903%	49	733	+61.354%
2026-04-14	95.5800	95.5800	95.5800	95.5800	+38.221%	1	733	+117.671%
2026-04-13	68.7400	69.1500	68.7400	69.1500	+10.375%	2	733	+200.868%
2026-04-09	62.7500	62.7500	62.6500	62.6500	-2.612%	4	733	+232.083%
2026-04-08	62.6900	64.3300	62.6900	64.3300	+39.848%	206	735	+223.411%
2026-04-06	44.1000	46.0000	44.1000	46.0000	+9.785%	7	586	+352.283%
2026-04-02	40.1000	41.9000	40.1000	41.9000	-16.200%	3	591	+396.539%
2026-04-01	49.2400	50.0000	49.1500	50.0000	+20.627%	3	591	+316.100%
2026-03-31	37.4000	41.4500	37.2000	41.4500	+13.874%	27	591	+401.930%
2026-03-27	39.3000	39.8000	36.4000	36.4000	-16.705%	32	566	+471.566%
2026-03-26	45.0400	45.0400	43.7000	43.7000	-23.333%	75	551	+376.087%
2026-03-24	57.0000	57.0000	57.0000	57.0000	-2.564%	1	550	+265.000%
2026-03-23	58.5000	58.5000	58.5000	58.5000	-16.548%	1	549	+255.641%
2026-03-18	69.7500	70.2300	69.7500	70.1000	-6.496%	7	548	+196.790%
2026-03-16	74.8400	74.9700	74.8400	74.9700	+2.069%	2	552	+177.511%
2026-03-13	73.6000	73.6000	73.4500	73.4500	-6.314%	4	552	+183.254%
2026-03-12	79.1400	79.1900	78.2000	78.4000	-19.590%	198	551	+165.370%
2026-03-03	97.5000	97.5000	97.5000	97.5000	-8.468%	1	505	+113.385%
2026-03-02	106.1000	106.5200	106.1000	106.5200	-0.169%	6	505	+95.315%
2026-02-24	106.1600	106.7000	106.1600	106.7000	+3.794%	6	508	+94.986%
2026-02-23	103.2000	103.2000	102.8000	102.8000	-4.903%	3	508	+102.383%
2026-02-20	108.1000	108.1000	108.1000	108.1000	+1.028%	3	505	+92.461%
2026-02-19	107.0000	107.0000	107.0000	107.0000	-3.517%	1	505	+94.439%
2026-02-13	110.9000	110.9000	110.9000	110.9000	-4.397%	3	505	+87.601%
2026-02-12	116.0000	116.0000	116.0000	116.0000	-15.018%	2	505	+79.353%
2026-02-11	136.5000	136.5000	136.5000	136.5000	-1.015%	1	503	+52.418%
2026-02-10	137.9000	137.9000	137.9000	137.9000	-2.887%	2	502	+50.870%
2026-02-09	142.0000	142.0000	142.0000	142.0000	+6.591%	197	538	+46.514%
2026-02-06	127.1000	133.2400	127.1000	133.2200	+25.679%	118	345	+56.170%
2026-02-05	108.0000	108.0000	106.0000	106.0000	-18.399%	2	271	+96.274%
2026-02-04	129.9000	129.9000	129.9000	129.9000	+2.364%	1	269	+60.162%
2026-02-03	124.4000	126.9000	124.4000	126.9000	-15.434%	2	268	+63.948%
2026-02-02	150.0300	150.0600	150.0300	150.0600	+0.107%	6	269	+38.645%
2026-01-29	140.0000	149.9000	134.1000	149.9000	-3.539%	6	271	+38.793%
2026-01-27	155.4000	155.4000	155.4000	155.4000	+9.191%	1	270	+33.880%
2026-01-26	142.3000	142.3200	142.3000	142.3200	+7.574%	2	269	+46.185%
2026-01-22	138.5600	138.6800	132.3000	132.3000	-4.656%	77	269	+57.256%
2026-01-14	138.7600	138.7600	138.7600	138.7600	-11.381%	1	241	+49.935%
2026-01-12	155.9800	156.5800	155.6900	156.5800	-0.306%	26	241	+32.871%
2026-01-09	157.1900	157.1900	157.0600	157.0600	+8.662%	2	228	+32.465%
2026-01-08	143.0900	144.5400	143.0900	144.5400	-17.603%	12	227	+43.939%
2025-11-04	176.4900	176.4900	175.4200	175.4200	-9.949%	2	221	+18.601%
2025-11-03	194.8000	194.8000	194.8000	194.8000	-1.072%	1	222	+6.802%
2025-10-30	196.6400	196.9100	196.6400	196.9100	-3.423%	2	222	+5.657%
2025-10-28	189.9400	204.0000	189.9300	203.8900	+17.252%	68	222	+2.040%
2025-10-27	173.8900	173.8900	173.8900	173.8900	+23.265%	2	192	+19.645%
2025-10-03	143.5200	146.9200	141.0700	141.0700	+11.079%	12	192	+47.480%
2025-10-01	127.0000	127.0000	127.0000	127.0000	+4.933%	88	190	+63.819%
2025-09-29	121.0400	121.0400	121.0300	121.0300	-8.657%	2	190	+71.900%
2025-09-23	132.6000	132.6000	132.5000	132.5000	+12.574%	100	189	+57.019%
2025-09-19	117.7000	117.7000	117.7000	117.7000	0.000%	1	1	+76.763%

.dark-mode .N8t1Qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8t1Qq{ 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