Dark

SPX20270115C7900
SPX Jan 15 2027 7900.00 Call (SPX270115C07900000)
option OPRA

EOD

Jul 8, 2026

201.15-7.746%(-16.89)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	197.3700	201.1500	196.8600	201.1500	-7.746%	6	1,613	0.000%
2026-07-07	218.3800	218.3800	218.0400	218.0400	-7.237%	2	1,613	-7.746%
2026-07-06	232.4600	235.0500	231.7800	235.0500	+13.114%	46	1,613	-14.422%
2026-07-02	216.6000	216.6000	197.9000	207.8000	-7.336%	5	1,621	-3.200%
2026-07-01	226.6800	231.3000	224.2500	224.2500	-0.642%	39	1,621	-10.301%
2026-06-30	217.7000	225.7000	217.7000	225.7000	+31.374%	63	1,621	-10.877%
2026-06-26	165.8000	189.1000	165.8000	171.8000	-5.811%	33	1,632	+17.084%
2026-06-25	186.3000	198.1000	181.3500	182.4000	+2.993%	32	1,659	+10.280%
2026-06-24	195.3100	210.1000	177.1000	177.1000	-7.539%	87	1,636	+13.580%
2026-06-23	204.4900	204.8500	190.8900	191.5400	-19.589%	13	1,716	+5.017%
2026-06-22	235.2300	238.2000	235.2300	238.2000	-1.485%	9	1,718	-15.554%
2026-06-18	236.3300	241.7900	236.3300	241.7900	-11.980%	2	1,768	-16.808%
2026-06-15	274.6500	294.8300	274.6500	274.7000	+23.683%	188	1,768	-26.775%
2026-06-12	210.3000	222.1000	210.3000	222.1000	+1.051%	2	1,768	-9.433%
2026-06-11	184.5300	225.6100	179.4500	219.7900	+5.582%	27	1,768	-8.481%
2026-06-10	213.5000	219.0300	204.6500	208.1700	-0.772%	10	1,755	-3.372%
2026-06-09	193.5200	209.7900	188.8600	209.7900	-5.920%	442	1,755	-4.118%
2026-06-08	234.8000	234.8000	222.9900	222.9900	-0.981%	4	1,325	-9.794%
2026-06-05	273.2100	275.0300	224.1000	225.2000	-28.981%	260	1,325	-10.679%
2026-06-04	292.2000	317.2000	292.1000	317.1000	+3.330%	22	1,358	-36.566%
2026-06-03	306.8800	306.8800	306.8800	306.8800	-6.879%	27	1,354	-34.453%
2026-06-02	318.9000	332.0000	318.9000	329.5500	+0.503%	555	1,898	-38.962%
2026-06-01	316.7000	327.9000	315.9300	327.9000	+7.087%	5	1,504	-38.655%
2026-05-29	310.3000	310.3000	306.2000	306.2000	-0.945%	12	1,502	-34.308%
2026-05-28	302.3400	309.1200	302.3400	309.1200	+8.585%	3	1,500	-34.928%
2026-05-27	288.3600	288.5800	280.2500	284.6800	-0.601%	45	1,500	-29.342%
2026-05-26	289.0200	289.2000	285.9200	286.4000	+6.750%	20	1,493	-29.766%
2026-05-22	277.3500	277.3500	268.2900	268.2900	+4.752%	52	1,501	-25.025%
2026-05-21	256.1200	256.1200	256.1200	256.1200	+2.571%	3	1,485	-21.463%
2026-05-20	249.7000	249.7000	249.7000	249.7000	+9.662%	1	1,485	-19.443%
2026-05-19	226.2200	233.8000	226.2200	227.7000	-3.521%	15	1,482	-11.660%
2026-05-18	232.8700	236.0100	221.5000	236.0100	-8.381%	164	1,482	-14.771%
2026-05-15	270.0000	273.2000	257.6000	257.6000	-15.040%	9	1,482	-21.914%
2026-05-14	290.8900	304.6000	290.8900	303.2000	+8.286%	390	1,231	-33.658%
2026-05-13	252.7000	280.0000	252.7000	280.0000	+20.378%	108	1,429	-28.161%
2026-05-12	242.5600	243.7200	232.6000	232.6000	-10.573%	38	1,429	-13.521%
2026-05-11	247.8000	260.1000	247.8000	260.1000	+7.925%	7	1,429	-22.664%
2026-05-08	240.9000	246.9000	239.1000	241.0000	+13.679%	24	1,428	-16.535%
2026-05-07	232.4000	232.4000	208.3000	212.0000	-7.180%	26	1,410	-5.118%
2026-05-06	200.0000	228.4000	200.0000	228.4000	+28.135%	12	1,416	-11.931%
2026-05-05	177.2000	178.2500	177.2000	178.2500	+13.448%	18	1,416	+12.847%
2026-05-04	163.5800	163.5800	155.4000	157.1200	-6.864%	48	1,398	+28.023%
2026-05-01	173.9400	177.5000	168.7000	168.7000	+5.306%	16	1,346	+19.235%
2026-04-30	160.1600	160.4300	160.1600	160.2000	+17.881%	16	1,346	+25.562%
2026-04-29	131.1000	135.9000	131.1000	135.9000	-2.378%	3	1,330	+48.013%
2026-04-28	138.4100	139.2100	138.4100	139.2100	-5.409%	13	1,330	+44.494%
2026-04-27	150.2900	150.2900	147.1500	147.1700	+13.557%	21	1,557	+36.679%
2026-04-23	140.4000	140.4000	123.6000	129.6000	-4.495%	99	1,154	+55.208%
2026-04-22	129.5500	135.7000	129.5500	135.7000	+5.055%	18	1,067	+48.231%
2026-04-21	129.1700	129.1700	129.1700	129.1700	-3.388%	200	1,005	+55.725%
2026-04-20	133.9300	133.9300	133.7000	133.7000	-3.046%	7	1,005	+50.449%
2026-04-17	133.4000	139.5900	133.4000	137.9000	+22.741%	49	1,001	+45.867%
2026-04-16	113.5400	115.1800	112.3500	112.3500	+4.951%	11	975	+79.039%
2026-04-15	99.7000	107.0500	99.7000	107.0500	+32.112%	38	965	+87.903%
2026-04-14	78.4000	81.0300	78.4000	81.0300	+27.246%	6	942	+148.241%
2026-04-13	58.6000	63.6800	58.6000	63.6800	+2.002%	3	940	+215.876%
2026-04-10	61.0000	62.4300	61.0000	62.4300	+2.294%	3	937	+222.201%
2026-04-09	55.5000	62.0900	55.1400	61.0300	+5.260%	25	937	+229.592%
2026-04-08	56.2500	57.9800	54.7100	57.9800	+47.870%	20	941	+246.930%
2026-04-07	38.4600	39.4500	37.2600	39.2100	-0.985%	19	932	+413.007%
2026-04-06	39.6000	39.6000	39.6000	39.6000	-1.247%	1	913	+407.955%
2026-04-02	35.5000	40.1000	35.1000	40.1000	-7.176%	6	914	+401.621%
2026-04-01	42.7000	43.9000	41.3000	43.2000	+10.514%	16	914	+365.625%
2026-03-31	32.3000	39.3000	32.3000	39.0900	+18.815%	110	915	+414.582%
2026-03-27	34.2000	34.2000	32.9000	32.9000	-13.874%	3	941	+511.398%
2026-03-26	46.6400	46.6400	38.2000	38.2000	-22.547%	19	940	+426.571%
2026-03-25	53.2000	53.2000	49.3200	49.3200	-0.964%	8	923	+307.847%
2026-03-24	48.9000	51.4900	47.6000	49.8000	-6.742%	8	917	+303.916%
2026-03-23	52.9100	55.3000	52.9100	53.4000	+8.824%	12	911	+276.685%
2026-03-20	49.0900	49.0900	49.0700	49.0700	-10.293%	2	920	+309.925%
2026-03-19	54.7000	54.7000	54.7000	54.7000	-2.859%	1	920	+267.733%
2026-03-18	62.0000	62.0000	56.3100	56.3100	-19.292%	145	920	+257.219%
2026-03-17	69.7700	69.7700	69.7700	69.7700	+5.186%	1	780	+188.304%
2026-03-16	67.6000	67.6000	66.3300	66.3300	+2.519%	2	780	+203.256%
2026-03-13	71.2000	71.2000	64.7000	64.7000	-9.104%	6	782	+210.896%
2026-03-12	74.5000	74.5000	71.1800	71.1800	-13.721%	12	784	+182.593%
2026-03-10	77.9800	85.6300	77.4000	82.5000	+14.424%	24	789	+143.818%
2026-03-09	63.9900	72.3000	63.9900	72.1000	-5.381%	30	803	+178.988%
2026-03-06	75.5000	79.1100	75.5000	76.2000	-7.636%	36	832	+163.976%
2026-03-05	80.7000	82.5000	80.3000	82.5000	-10.907%	10	847	+143.818%
2026-03-04	93.2000	93.2000	92.6000	92.6000	+11.634%	11	849	+117.225%
2026-03-03	79.9000	82.9500	79.9000	82.9500	-12.868%	3	840	+142.495%
2026-02-24	95.2000	95.2000	95.2000	95.2000	+0.880%	1	840	+111.292%
2026-02-23	94.3700	94.3700	94.3700	94.3700	-8.021%	1	839	+113.150%
2026-02-18	102.6000	102.6000	102.6000	102.6000	+8.537%	5	838	+96.053%
2026-02-17	94.4700	94.8700	94.4700	94.5300	-6.683%	5	833	+112.790%
2026-02-12	102.0000	102.0000	101.3000	101.3000	-17.669%	10	833	+98.569%
2026-02-11	123.0400	123.0400	123.0400	123.0400	-4.487%	101	843	+63.483%
2026-02-09	121.3000	128.8200	121.3000	128.8200	+15.534%	8	868	+56.148%
2026-02-03	111.5000	111.5000	111.5000	111.5000	-17.223%	1	864	+80.404%
2026-02-02	133.4000	134.7000	133.4000	134.7000	+9.601%	201	864	+49.332%
2026-01-30	122.9000	122.9000	122.9000	122.9000	+5.142%	1	724	+63.670%
2026-01-29	117.2900	117.2900	116.8900	116.8900	-19.442%	2	724	+72.085%
2026-01-28	144.6500	145.1000	144.6500	145.1000	+3.348%	2	725	+38.629%
2026-01-27	140.4000	140.4000	140.4000	140.4000	+18.983%	1	725	+43.269%
2026-01-22	120.1600	122.8000	118.0000	118.0000	+5.877%	28	725	+70.466%
2026-01-21	102.9000	119.7000	102.9000	111.4500	+14.543%	36	712	+80.485%
2026-01-20	111.3700	111.3700	97.3000	97.3000	-29.102%	3	705	+106.732%
2026-01-15	137.4300	137.4300	137.2400	137.2400	+9.259%	4	704	+46.568%
2026-01-14	125.6100	125.6100	125.6100	125.6100	-7.951%	1	704	+60.139%
2026-01-13	136.4800	136.4800	136.4600	136.4600	-2.875%	192	704	+47.406%
2026-01-12	140.5000	140.5000	140.5000	140.5000	-1.686%	4	654	+43.167%
2026-01-09	142.6400	142.9100	142.6400	142.9100	+9.931%	28	650	+40.753%
2026-01-08	130.0000	130.0000	130.0000	130.0000	+5.101%	1	650	+54.731%
2026-01-05	123.6900	123.6900	123.6900	123.6900	+8.282%	1	622	+62.624%
2025-12-31	120.6000	120.6000	114.2300	114.2300	-7.879%	30	622	+76.092%
2025-12-23	124.0200	124.0200	124.0000	124.0000	+12.004%	2	622	+62.218%
2025-12-19	110.7100	110.7100	110.7100	110.7100	-27.260%	1	622	+81.691%
2025-12-11	148.3000	152.2000	142.2000	152.2000	+6.434%	6	640	+32.162%
2025-12-10	143.0000	143.0000	143.0000	143.0000	-1.583%	6	634	+40.664%
2025-12-08	146.8000	146.8000	145.3000	145.3000	-8.449%	16	628	+38.438%
2025-12-05	158.9400	158.9400	158.7100	158.7100	+5.525%	4	612	+26.741%
2025-12-04	147.1100	150.4000	147.1100	150.4000	+1.109%	3	612	+33.743%
2025-12-03	141.9000	148.7500	141.5000	148.7500	+4.680%	49	611	+35.227%
2025-12-02	142.1000	142.1000	142.1000	142.1000	+5.259%	1	562	+41.555%
2025-11-25	135.0000	135.0000	135.0000	135.0000	+12.294%	1	563	+49.000%
2025-11-21	104.9000	120.2200	104.9000	120.2200	-0.939%	3	564	+67.318%
2025-11-18	119.7600	121.3600	119.7600	121.3600	-17.783%	2	561	+65.747%
2025-11-13	147.9200	147.9200	147.6100	147.6100	-17.766%	2	561	+36.271%
2025-11-12	178.0000	179.5000	177.8000	179.5000	+0.820%	17	561	+12.061%
2025-11-11	177.2200	178.0400	177.2200	178.0400	+31.686%	2	561	+12.980%
2025-11-07	134.4200	135.2000	134.4200	135.2000	-1.873%	2	561	+48.780%
2025-11-06	137.7500	137.7800	137.7500	137.7800	-20.404%	6	561	+45.994%
2025-11-04	173.1000	173.1000	173.1000	173.1000	-4.206%	1	564	+16.205%
2025-11-03	180.7000	180.7000	180.7000	180.7000	+2.700%	1	564	+11.317%
2025-10-31	175.6400	175.9500	175.6400	175.9500	-3.122%	2	564	+14.322%
2025-10-30	180.6500	181.6200	179.7700	181.6200	-4.305%	4	564	+10.753%
2025-10-29	193.9700	194.0200	189.6700	189.7900	+1.254%	36	564	+5.986%
2025-10-28	174.2300	187.8400	174.0700	187.4400	+14.258%	150	579	+7.314%
2025-10-27	163.9100	164.1100	163.4600	164.0500	+15.658%	18	579	+22.615%
2025-10-24	141.0200	142.5100	141.0100	141.8400	+10.640%	56	579	+41.815%
2025-10-23	122.7700	128.4500	121.5000	128.2000	+4.109%	170	579	+56.903%
2025-10-14	122.3100	123.1400	122.2400	123.1400	-9.522%	36	543	+63.351%
2025-10-06	135.4500	136.1000	134.5000	136.1000	-0.073%	540	543	+47.796%
2025-10-03	131.5800	136.3300	130.8800	136.2000	+12.469%	58	45	+47.687%
2025-10-01	123.5000	123.5000	121.1000	121.1000	+18.959%	5	17	+66.102%
2025-09-25	101.8200	101.8200	101.8000	101.8000	-16.952%	22	15	+97.593%
2025-09-23	122.7300	122.7300	122.5800	122.5800	+4.599%	2	4	+64.097%
2025-09-22	117.1600	117.1900	117.1600	117.1900	+10.557%	4	4	+71.644%
2025-09-19	106.0000	106.0000	106.0000	106.0000	0.000%	2	0	+89.764%

.dark-mode .rPkQv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPkQv6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7900SPX Jan 15 2027 7900.00 Call (SPX270115C07900000)option OPRA

SPX20270115C7900
SPX Jan 15 2027 7900.00 Call (SPX270115C07900000)
option OPRA