Dark

SPX20270115C7875
SPX Jan 15 2027 7875.00 Call (SPX270115C07875000)
option OPRA

EOD

Sep 10, 2026

169.10-12.247%(-23.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	172.1400	175.9200	168.3600	169.1000	-12.247%	21	1,474	0.000%
2026-09-09	188.8600	192.7000	186.8300	192.7000	-8.151%	13	1,475	-12.247%
2026-09-08	210.1000	210.3700	209.8000	209.8000	-4.628%	58	1,476	-19.399%
2026-09-04	235.6400	237.2900	218.6000	219.9800	-10.603%	21	1,427	-23.129%
2026-09-03	223.1000	248.2200	223.1000	246.0700	+20.269%	58	1,427	-31.280%
2026-09-02	204.6000	204.6000	204.6000	204.6000	+7.345%	2	1,404	-17.351%
2026-09-01	193.9000	193.9000	185.1000	190.6000	-10.221%	9	1,402	-11.280%
2026-08-31	217.7500	217.7500	209.7000	212.3000	-10.460%	72	1,400	-20.349%
2026-08-28	254.0300	271.6000	234.2000	237.1000	-4.703%	24	1,338	-28.680%
2026-08-27	251.7100	251.7100	247.4500	248.8000	+8.362%	6	1,341	-32.034%
2026-08-26	228.9000	233.2000	221.8000	229.6000	+0.525%	12	1,343	-26.350%
2026-08-25	227.5000	228.4000	227.5000	228.4000	+2.330%	3	1,341	-25.963%
2026-08-24	220.4500	227.9800	220.4500	223.2000	-5.424%	15	1,344	-24.238%
2026-08-21	236.0000	236.0000	236.0000	236.0000	+0.255%	1	1,352	-28.347%
2026-08-20	241.4000	241.4000	235.4000	235.4000	-8.575%	4	1,351	-28.165%
2026-08-19	270.1700	275.1000	257.4800	257.4800	-0.870%	71	1,347	-34.325%
2026-08-18	263.0500	267.1400	259.7400	259.7400	-13.101%	32	1,347	-34.896%
2026-08-17	311.7100	311.7100	297.4000	298.9000	-4.633%	19	1,334	-43.426%
2026-08-14	332.0400	332.0400	313.4100	313.4200	-6.156%	11	1,333	-46.047%
2026-08-13	338.7600	338.7600	320.6500	333.9800	+11.587%	14	1,331	-49.368%
2026-08-12	298.9000	301.4000	293.8000	299.3000	+3.136%	11	1,334	-43.502%
2026-08-11	305.8900	305.8900	287.6100	290.2000	-5.101%	12	1,338	-41.730%
2026-08-10	306.9300	306.9300	305.8000	305.8000	-0.524%	6	1,332	-44.702%
2026-08-07	308.2600	308.2600	299.1000	307.4100	+9.088%	8	1,333	-44.992%
2026-08-06	305.7500	305.7500	281.8000	281.8000	-8.325%	12	1,335	-39.993%
2026-08-05	347.3600	347.3600	307.3900	307.3900	-2.146%	61	1,331	-44.988%
2026-08-04	249.5500	314.1300	248.3500	314.1300	+36.786%	34	1,360	-46.169%
2026-08-03	204.4000	231.7900	204.4000	229.6500	+38.736%	24	1,352	-26.366%
2026-07-31	166.1000	166.1000	150.7500	165.5300	+14.135%	21	1,349	+2.157%
2026-07-30	149.6000	149.6000	141.2000	145.0300	+2.524%	109	1,346	+16.597%
2026-07-29	150.8000	150.8000	141.4600	141.4600	-6.256%	7	1,370	+19.539%
2026-07-28	150.9000	150.9000	150.9000	150.9000	-1.668%	2	1,374	+12.061%
2026-07-27	177.5500	177.5500	149.9700	153.4600	-5.272%	293	1,374	+10.192%
2026-07-24	169.0000	169.0000	162.0000	162.0000	-6.467%	3	1,494	+4.383%
2026-07-23	179.5000	180.8000	173.2000	173.2000	-15.056%	212	1,494	-2.367%
2026-07-22	205.4000	212.7000	203.9000	203.9000	+2.886%	110	1,590	-17.067%
2026-07-20	197.1000	198.1800	196.2200	198.1800	+0.192%	44	1,587	-14.674%
2026-07-17	208.1000	208.1000	197.8000	197.8000	-11.578%	2	1,631	-14.510%
2026-07-16	231.0100	231.0100	223.7000	223.7000	-8.131%	61	1,629	-24.408%
2026-07-15	243.5000	243.5000	243.5000	243.5000	+2.639%	1	1,576	-30.554%
2026-07-14	237.2400	237.2400	237.2400	237.2400	-2.334%	1	1,575	-28.722%
2026-07-09	242.5000	242.9100	242.5000	242.9100	+13.456%	32	1,575	-30.386%
2026-07-08	209.6000	214.3000	209.6000	214.1000	-13.812%	50	1,607	-21.018%
2026-07-06	243.5000	248.4100	243.5000	248.4100	+13.377%	21	1,590	-31.927%
2026-07-02	232.3000	232.3000	203.0000	219.1000	-4.114%	52	1,605	-22.821%
2026-07-01	237.7000	237.7000	228.5000	228.5000	-2.392%	11	1,605	-25.996%
2026-06-30	215.5400	234.1000	215.1800	234.1000	+23.529%	8	1,605	-27.766%
2026-06-26	189.5100	189.5100	189.5100	189.5100	-0.520%	5	1,603	-10.770%
2026-06-25	190.5000	190.5000	190.5000	190.5000	-0.366%	3	1,598	-11.234%
2026-06-24	217.3000	217.3000	191.2000	191.2000	-7.481%	21	1,598	-11.559%
2026-06-23	206.6600	206.6600	206.6600	206.6600	-22.162%	3	1,596	-18.175%
2026-06-17	272.0000	272.8000	265.5000	265.5000	-8.710%	14	1,595	-36.309%
2026-06-16	290.8300	290.8300	290.8300	290.8300	+1.405%	2	1,595	-41.856%
2026-06-15	304.6300	306.6000	286.8000	286.8000	+18.410%	15	1,597	-41.039%
2026-06-12	235.5900	242.5000	235.5900	242.2100	+11.106%	16	1,597	-30.185%
2026-06-11	187.6000	218.0000	185.6000	218.0000	+16.347%	23	1,597	-22.431%
2026-06-10	223.1100	223.1100	187.3700	187.3700	-21.461%	663	1,601	-9.751%
2026-06-08	251.7500	252.3900	238.5700	238.5700	-0.347%	47	1,016	-29.119%
2026-06-05	283.5600	283.5600	234.6000	239.4000	-27.608%	12	1,003	-29.365%
2026-06-04	301.2000	330.7000	300.8000	330.7000	+0.364%	31	1,001	-48.866%
2026-06-02	329.5000	329.5000	329.5000	329.5000	+1.052%	7	1,002	-48.680%
2026-05-29	326.0700	326.0700	326.0700	326.0700	+1.977%	2	1,002	-48.140%
2026-05-28	295.0000	319.7500	295.0000	319.7500	+5.043%	6	1,000	-47.115%
2026-05-27	304.4000	304.4000	304.4000	304.4000	+3.717%	101	1,014	-44.448%
2026-05-26	306.9000	306.9000	293.4900	293.4900	+2.083%	3	1,014	-42.383%
2026-05-22	291.2000	291.2000	287.5000	287.5000	+22.340%	2	1,015	-41.183%
2026-05-20	235.0000	235.0000	235.0000	235.0000	+4.213%	1	1,014	-28.043%
2026-05-19	245.2000	245.4000	225.5000	225.5000	-6.641%	10	1,013	-25.011%
2026-05-18	238.4500	242.5800	235.7300	241.5400	-8.299%	121	1,013	-29.991%
2026-05-15	265.8000	265.8000	263.4000	263.4000	-16.513%	2	1,013	-35.801%
2026-05-14	301.5900	323.1800	301.5900	315.5000	+29.835%	189	1,005	-46.403%
2026-05-12	236.2000	243.0000	236.2000	243.0000	-3.414%	2	1,381	-30.412%
2026-05-08	252.7000	256.3000	251.5900	251.5900	+6.076%	17	1,381	-32.787%
2026-05-07	237.1800	237.1800	237.1800	237.1800	+7.205%	40	1,373	-28.704%
2026-05-06	221.2400	221.2400	221.2400	221.2400	+15.772%	40	1,413	-23.567%
2026-05-05	191.1000	191.1000	191.1000	191.1000	+12.777%	4	1,434	-11.512%
2026-05-04	172.8400	172.8400	169.4500	169.4500	-7.339%	20	1,430	-0.207%
2026-05-01	185.8700	185.8700	182.0000	182.8700	+18.979%	382	1,030	-7.530%
2026-04-30	144.4000	153.7000	144.4000	153.7000	+6.959%	7	1,030	+10.020%
2026-04-29	143.7000	143.7000	143.7000	143.7000	+0.209%	1	1,029	+17.676%
2026-04-28	143.9000	143.9000	143.4000	143.4000	-7.698%	2	1,028	+17.922%
2026-04-27	158.3000	158.3000	155.3600	155.3600	+13.401%	111	1,103	+8.844%
2026-04-23	148.5700	148.5700	137.0000	137.0000	-4.874%	2	997	+23.431%
2026-04-22	144.6200	144.6200	144.0200	144.0200	+5.101%	60	996	+17.414%
2026-04-21	144.9000	144.9000	137.0300	137.0300	-7.786%	304	765	+23.404%
2026-04-17	148.6000	148.6000	148.6000	148.6000	+18.284%	1	765	+13.795%
2026-04-16	116.9700	125.6300	116.0200	125.6300	+11.850%	141	764	+34.602%
2026-04-15	96.5300	113.4500	96.5300	112.3200	+70.440%	103	435	+50.552%
2026-04-09	58.6800	65.9000	58.4900	65.9000	+11.506%	8	334	+156.601%
2026-04-08	59.4100	59.4100	58.4700	59.1000	+38.830%	4	330	+186.125%
2026-04-07	42.5700	42.5700	42.5700	42.5700	-7.877%	1	329	+297.228%
2026-04-01	46.2100	46.2100	46.2100	46.2100	+12.983%	1	330	+265.938%
2026-03-26	49.8900	49.8900	40.9000	40.9000	-23.808%	23	330	+313.447%
2026-03-25	53.6800	53.6800	53.6800	53.6800	-11.565%	61	330	+215.015%
2026-03-23	60.0000	60.7000	60.0000	60.7000	+20.127%	17	295	+178.583%
2026-03-20	52.8600	53.2400	49.2600	50.5300	-18.395%	7	278	+234.653%
2026-03-18	61.9200	61.9200	61.9200	61.9200	-12.208%	5	273	+173.094%
2026-03-16	71.2300	71.2300	70.5300	70.5300	-5.456%	3	268	+139.756%
2026-03-12	74.6400	74.6400	74.6000	74.6000	-10.175%	2	268	+126.676%
2026-03-11	83.0500	83.0500	83.0500	83.0500	-10.236%	1	267	+103.612%
2026-03-10	89.1700	92.5700	89.1700	92.5200	+8.975%	156	266	+82.771%
2026-03-09	67.9700	84.9000	67.9700	84.9000	+1.108%	2	192	+99.176%
2026-03-06	83.9700	83.9700	83.9700	83.9700	-2.053%	1	193	+101.381%
2026-03-03	85.7300	85.7300	85.7300	85.7300	-11.982%	1	193	+97.247%
2026-02-27	97.4000	97.4000	97.4000	97.4000	-10.806%	1	192	+73.614%
2026-02-26	107.9000	109.2000	107.9000	109.2000	-7.230%	2	191	+54.853%
2026-02-25	117.7100	117.7100	117.7100	117.7100	+18.041%	7	185	+43.658%
2026-02-17	99.7200	99.7200	99.7200	99.7200	-23.292%	1	185	+69.575%
2026-02-10	130.0000	130.0000	130.0000	130.0000	-0.983%	2	185	+30.077%
2026-02-09	127.2000	131.2900	127.2000	131.2900	-2.611%	4	187	+28.799%
2026-01-30	133.9800	134.8100	133.9800	134.8100	-2.368%	2	186	+25.436%
2026-01-26	138.0800	138.0800	138.0800	138.0800	+9.831%	352	186	+22.465%
2026-01-22	125.7300	125.7300	125.7200	125.7200	+7.215%	2	14	+34.505%
2026-01-21	117.2600	117.2600	117.2600	117.2600	-22.138%	1	13	+44.209%
2026-01-12	150.6000	150.6000	150.6000	150.6000	-0.653%	2	13	+12.284%
2026-01-09	151.6800	151.6800	151.5900	151.5900	+2.682%	4	12	+11.551%
2026-01-07	147.6300	147.6300	147.6300	147.6300	+25.429%	1	10	+14.543%
2026-01-02	117.7000	117.7000	117.7000	117.7000	+1.047%	7	9	+43.670%
2025-12-19	116.4800	116.4800	116.4800	116.4800	+6.277%	1	2	+45.175%
2025-12-18	109.6000	109.6000	109.6000	109.6000	0.000%	1	1	+54.288%

.dark-mode .l3q8lJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3q8lJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7875SPX Jan 15 2027 7875.00 Call (SPX270115C07875000)option OPRA

SPX20270115C7875
SPX Jan 15 2027 7875.00 Call (SPX270115C07875000)
option OPRA