Dark

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

EOD

Sep 10, 2026

157.90-12.424%(-22.40)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	161.1900	162.3100	157.9000	157.9000	-12.424%	413	3,057	0.000%
2026-09-09	181.4500	182.1500	178.5700	180.3000	-8.778%	77	2,979	-12.424%
2026-09-08	197.4000	199.6700	197.4000	197.6500	-7.207%	159	2,921	-20.111%
2026-09-04	224.4000	224.4000	208.3000	213.0000	-7.428%	249	2,782	-25.869%
2026-09-03	210.1700	232.8300	210.1700	230.0900	+21.036%	54	2,782	-31.375%
2026-09-02	195.8900	195.8900	190.1000	190.1000	+6.379%	11	2,824	-16.938%
2026-09-01	181.8700	188.5000	172.8000	178.7000	-11.469%	37	2,824	-11.640%
2026-08-31	199.4300	203.5300	198.9900	201.8500	-9.993%	33	2,855	-21.774%
2026-08-28	249.0000	249.1000	221.2000	224.2600	-5.931%	127	2,826	-29.591%
2026-08-27	240.6000	244.8000	235.9800	238.4000	+7.286%	108	2,857	-33.767%
2026-08-26	219.1000	222.2100	209.1000	222.2100	+0.821%	20	2,761	-28.941%
2026-08-25	219.4200	220.4000	214.1000	220.4000	+4.490%	22	2,744	-28.358%
2026-08-24	216.2600	217.5500	208.8000	210.9300	-7.814%	18	2,758	-25.141%
2026-08-21	226.7300	233.9500	223.3000	228.8100	+6.627%	16	2,750	-30.991%
2026-08-20	234.3200	236.9300	214.5900	214.5900	-12.765%	317	2,752	-26.418%
2026-08-19	259.8000	259.8000	245.9900	245.9900	-1.446%	33	2,688	-35.810%
2026-08-18	259.9100	259.9100	247.9300	249.6000	-11.674%	356	2,664	-36.739%
2026-08-17	294.3400	294.3400	282.5900	282.5900	-5.662%	44	2,860	-44.124%
2026-08-14	309.0100	309.0100	299.0000	299.5500	-2.901%	177	2,829	-47.288%
2026-08-13	310.4500	325.7000	303.5000	308.5000	+8.246%	320	2,884	-48.817%
2026-08-12	290.4800	290.5300	280.6000	285.0000	+3.074%	373	2,575	-44.596%
2026-08-11	300.0700	300.0700	276.5000	276.5000	-6.370%	558	2,674	-42.893%
2026-08-10	304.1000	304.1000	292.0000	295.3100	+3.836%	179	2,142	-46.531%
2026-08-07	288.5100	301.6000	284.4000	284.4000	+5.392%	5	2,026	-44.480%
2026-08-06	272.4000	274.0000	269.4000	269.8500	-7.964%	16	2,029	-41.486%
2026-08-05	329.1100	331.9500	291.5000	293.2000	-4.448%	44	2,025	-46.146%
2026-08-04	234.1000	306.8500	234.1000	306.8500	+39.636%	233	2,026	-48.542%
2026-08-03	191.3400	219.7500	191.3400	219.7500	+29.531%	6	2,020	-28.146%
2026-07-31	162.5500	169.6500	146.4000	169.6500	+18.678%	209	2,019	-6.926%
2026-07-30	130.0800	143.3200	129.4000	142.9500	+9.039%	23	1,830	+10.458%
2026-07-29	141.2000	141.2000	131.1000	131.1000	-16.941%	105	1,792	+20.442%
2026-07-28	140.4000	157.8400	140.4000	157.8400	+5.579%	47	1,756	+0.038%
2026-07-27	161.1000	161.1000	146.8000	149.5000	-0.967%	28	1,715	+5.619%
2026-07-24	167.0200	167.0200	150.9600	150.9600	-3.663%	43	1,689	+4.597%
2026-07-23	169.4000	170.2000	156.7000	156.7000	-18.812%	34	1,687	+0.766%
2026-07-22	201.3900	201.3900	193.0100	193.0100	-2.085%	3	1,684	-18.191%
2026-07-21	193.0000	197.1200	193.0000	197.1200	+13.287%	3	1,684	-19.897%
2026-07-20	188.0000	188.0000	174.0000	174.0000	-5.177%	4	1,684	-9.253%
2026-07-17	182.0200	197.2000	179.8200	183.5000	-13.566%	170	1,703	-13.951%
2026-07-16	222.7000	222.7000	212.3000	212.3000	-8.294%	8	1,612	-25.624%
2026-07-15	218.7000	231.5000	218.7000	231.5000	+2.479%	2	1,611	-31.793%
2026-07-14	227.5000	227.5000	224.4000	225.9000	-1.783%	7	1,612	-30.102%
2026-07-13	230.0000	230.0000	230.0000	230.0000	-5.738%	1	1,612	-31.348%
2026-07-10	215.0000	244.0000	215.0000	244.0000	+9.202%	4	1,613	-35.287%
2026-07-09	223.4400	223.4400	223.4400	223.4400	+11.081%	2	1,613	-29.332%
2026-07-08	197.3700	201.1500	196.8600	201.1500	-7.746%	6	1,613	-21.501%
2026-07-07	218.3800	218.3800	218.0400	218.0400	-7.237%	2	1,613	-27.582%
2026-07-06	232.4600	235.0500	231.7800	235.0500	+13.114%	46	1,613	-32.823%
2026-07-02	216.6000	216.6000	197.9000	207.8000	-7.336%	5	1,621	-24.013%
2026-07-01	226.6800	231.3000	224.2500	224.2500	-0.642%	39	1,621	-29.588%
2026-06-30	217.7000	225.7000	217.7000	225.7000	+31.374%	63	1,621	-30.040%
2026-06-26	165.8000	189.1000	165.8000	171.8000	-5.811%	33	1,632	-8.091%
2026-06-25	186.3000	198.1000	181.3500	182.4000	+2.993%	32	1,659	-13.432%
2026-06-24	195.3100	210.1000	177.1000	177.1000	-7.539%	87	1,636	-10.841%
2026-06-23	204.4900	204.8500	190.8900	191.5400	-19.589%	13	1,716	-17.563%
2026-06-22	235.2300	238.2000	235.2300	238.2000	-1.485%	9	1,718	-33.711%
2026-06-18	236.3300	241.7900	236.3300	241.7900	-11.980%	2	1,768	-34.695%
2026-06-15	274.6500	294.8300	274.6500	274.7000	+23.683%	188	1,768	-42.519%
2026-06-12	210.3000	222.1000	210.3000	222.1000	+1.051%	2	1,768	-28.906%
2026-06-11	184.5300	225.6100	179.4500	219.7900	+5.582%	27	1,768	-28.159%
2026-06-10	213.5000	219.0300	204.6500	208.1700	-0.772%	10	1,755	-24.149%
2026-06-09	193.5200	209.7900	188.8600	209.7900	-5.920%	442	1,755	-24.734%
2026-06-08	234.8000	234.8000	222.9900	222.9900	-0.981%	4	1,325	-29.190%
2026-06-05	273.2100	275.0300	224.1000	225.2000	-28.981%	260	1,325	-29.885%
2026-06-04	292.2000	317.2000	292.1000	317.1000	+3.330%	22	1,358	-50.205%
2026-06-03	306.8800	306.8800	306.8800	306.8800	-6.879%	27	1,354	-48.547%
2026-06-02	318.9000	332.0000	318.9000	329.5500	+0.503%	555	1,898	-52.086%
2026-06-01	316.7000	327.9000	315.9300	327.9000	+7.087%	5	1,504	-51.845%
2026-05-29	310.3000	310.3000	306.2000	306.2000	-0.945%	12	1,502	-48.432%
2026-05-28	302.3400	309.1200	302.3400	309.1200	+8.585%	3	1,500	-48.920%
2026-05-27	288.3600	288.5800	280.2500	284.6800	-0.601%	45	1,500	-44.534%
2026-05-26	289.0200	289.2000	285.9200	286.4000	+6.750%	20	1,493	-44.867%
2026-05-22	277.3500	277.3500	268.2900	268.2900	+4.752%	52	1,501	-41.146%
2026-05-21	256.1200	256.1200	256.1200	256.1200	+2.571%	3	1,485	-38.349%
2026-05-20	249.7000	249.7000	249.7000	249.7000	+9.662%	1	1,485	-36.764%
2026-05-19	226.2200	233.8000	226.2200	227.7000	-3.521%	15	1,482	-30.654%
2026-05-18	232.8700	236.0100	221.5000	236.0100	-8.381%	164	1,482	-33.096%
2026-05-15	270.0000	273.2000	257.6000	257.6000	-15.040%	9	1,482	-38.703%
2026-05-14	290.8900	304.6000	290.8900	303.2000	+8.286%	390	1,231	-47.922%
2026-05-13	252.7000	280.0000	252.7000	280.0000	+20.378%	108	1,429	-43.607%
2026-05-12	242.5600	243.7200	232.6000	232.6000	-10.573%	38	1,429	-32.115%
2026-05-11	247.8000	260.1000	247.8000	260.1000	+7.925%	7	1,429	-39.293%
2026-05-08	240.9000	246.9000	239.1000	241.0000	+13.679%	24	1,428	-34.481%
2026-05-07	232.4000	232.4000	208.3000	212.0000	-7.180%	26	1,410	-25.519%
2026-05-06	200.0000	228.4000	200.0000	228.4000	+28.135%	12	1,416	-30.867%
2026-05-05	177.2000	178.2500	177.2000	178.2500	+13.448%	18	1,416	-11.417%
2026-05-04	163.5800	163.5800	155.4000	157.1200	-6.864%	48	1,398	+0.496%
2026-05-01	173.9400	177.5000	168.7000	168.7000	+5.306%	16	1,346	-6.402%
2026-04-30	160.1600	160.4300	160.1600	160.2000	+17.881%	16	1,346	-1.436%
2026-04-29	131.1000	135.9000	131.1000	135.9000	-2.378%	3	1,330	+16.188%
2026-04-28	138.4100	139.2100	138.4100	139.2100	-5.409%	13	1,330	+13.426%
2026-04-27	150.2900	150.2900	147.1500	147.1700	+13.557%	21	1,557	+7.291%
2026-04-23	140.4000	140.4000	123.6000	129.6000	-4.495%	99	1,154	+21.836%
2026-04-22	129.5500	135.7000	129.5500	135.7000	+5.055%	18	1,067	+16.360%
2026-04-21	129.1700	129.1700	129.1700	129.1700	-3.388%	200	1,005	+22.242%
2026-04-20	133.9300	133.9300	133.7000	133.7000	-3.046%	7	1,005	+18.100%
2026-04-17	133.4000	139.5900	133.4000	137.9000	+22.741%	49	1,001	+14.503%
2026-04-16	113.5400	115.1800	112.3500	112.3500	+4.951%	11	975	+40.543%
2026-04-15	99.7000	107.0500	99.7000	107.0500	+32.112%	38	965	+47.501%
2026-04-14	78.4000	81.0300	78.4000	81.0300	+27.246%	6	942	+94.866%
2026-04-13	58.6000	63.6800	58.6000	63.6800	+2.002%	3	940	+147.959%
2026-04-10	61.0000	62.4300	61.0000	62.4300	+2.294%	3	937	+152.923%
2026-04-09	55.5000	62.0900	55.1400	61.0300	+5.260%	25	937	+158.725%
2026-04-08	56.2500	57.9800	54.7100	57.9800	+47.870%	20	941	+172.335%
2026-04-07	38.4600	39.4500	37.2600	39.2100	-0.985%	19	932	+302.703%
2026-04-06	39.6000	39.6000	39.6000	39.6000	-1.247%	1	913	+298.737%
2026-04-02	35.5000	40.1000	35.1000	40.1000	-7.176%	6	914	+293.766%
2026-04-01	42.7000	43.9000	41.3000	43.2000	+10.514%	16	914	+265.509%
2026-03-31	32.3000	39.3000	32.3000	39.0900	+18.815%	110	915	+303.940%
2026-03-27	34.2000	34.2000	32.9000	32.9000	-13.874%	3	941	+379.939%
2026-03-26	46.6400	46.6400	38.2000	38.2000	-22.547%	19	940	+313.351%
2026-03-25	53.2000	53.2000	49.3200	49.3200	-0.964%	8	923	+220.154%
2026-03-24	48.9000	51.4900	47.6000	49.8000	-6.742%	8	917	+217.068%
2026-03-23	52.9100	55.3000	52.9100	53.4000	+8.824%	12	911	+195.693%
2026-03-20	49.0900	49.0900	49.0700	49.0700	-10.293%	2	920	+221.785%
2026-03-19	54.7000	54.7000	54.7000	54.7000	-2.859%	1	920	+188.665%
2026-03-18	62.0000	62.0000	56.3100	56.3100	-19.292%	145	920	+180.412%
2026-03-17	69.7700	69.7700	69.7700	69.7700	+5.186%	1	780	+126.315%
2026-03-16	67.6000	67.6000	66.3300	66.3300	+2.519%	2	780	+138.052%
2026-03-13	71.2000	71.2000	64.7000	64.7000	-9.104%	6	782	+144.049%
2026-03-12	74.5000	74.5000	71.1800	71.1800	-13.721%	12	784	+121.832%
2026-03-10	77.9800	85.6300	77.4000	82.5000	+14.424%	24	789	+91.394%
2026-03-09	63.9900	72.3000	63.9900	72.1000	-5.381%	30	803	+119.001%
2026-03-06	75.5000	79.1100	75.5000	76.2000	-7.636%	36	832	+107.218%
2026-03-05	80.7000	82.5000	80.3000	82.5000	-10.907%	10	847	+91.394%
2026-03-04	93.2000	93.2000	92.6000	92.6000	+11.634%	11	849	+70.518%
2026-03-03	79.9000	82.9500	79.9000	82.9500	-12.868%	3	840	+90.356%
2026-02-24	95.2000	95.2000	95.2000	95.2000	+0.880%	1	840	+65.861%
2026-02-23	94.3700	94.3700	94.3700	94.3700	-8.021%	1	839	+67.320%
2026-02-18	102.6000	102.6000	102.6000	102.6000	+8.537%	5	838	+53.899%
2026-02-17	94.4700	94.8700	94.4700	94.5300	-6.683%	5	833	+67.037%
2026-02-12	102.0000	102.0000	101.3000	101.3000	-17.669%	10	833	+55.874%
2026-02-11	123.0400	123.0400	123.0400	123.0400	-4.487%	101	843	+28.332%
2026-02-09	121.3000	128.8200	121.3000	128.8200	+15.534%	8	868	+22.574%
2026-02-03	111.5000	111.5000	111.5000	111.5000	-17.223%	1	864	+41.614%
2026-02-02	133.4000	134.7000	133.4000	134.7000	+9.601%	201	864	+17.223%
2026-01-30	122.9000	122.9000	122.9000	122.9000	+5.142%	1	724	+28.478%
2026-01-29	117.2900	117.2900	116.8900	116.8900	-19.442%	2	724	+35.084%
2026-01-28	144.6500	145.1000	144.6500	145.1000	+3.348%	2	725	+8.822%
2026-01-27	140.4000	140.4000	140.4000	140.4000	+18.983%	1	725	+12.464%
2026-01-22	120.1600	122.8000	118.0000	118.0000	+5.877%	28	725	+33.814%
2026-01-21	102.9000	119.7000	102.9000	111.4500	+14.543%	36	712	+41.678%
2026-01-20	111.3700	111.3700	97.3000	97.3000	-29.102%	3	705	+62.282%
2026-01-15	137.4300	137.4300	137.2400	137.2400	+9.259%	4	704	+15.054%
2026-01-14	125.6100	125.6100	125.6100	125.6100	-7.951%	1	704	+25.707%
2026-01-13	136.4800	136.4800	136.4600	136.4600	-2.875%	192	704	+15.712%
2026-01-12	140.5000	140.5000	140.5000	140.5000	-1.686%	4	654	+12.384%
2026-01-09	142.6400	142.9100	142.6400	142.9100	+9.931%	28	650	+10.489%
2026-01-08	130.0000	130.0000	130.0000	130.0000	+5.101%	1	650	+21.462%
2026-01-05	123.6900	123.6900	123.6900	123.6900	+8.282%	1	622	+27.658%
2025-12-31	120.6000	120.6000	114.2300	114.2300	-7.879%	30	622	+38.230%
2025-12-23	124.0200	124.0200	124.0000	124.0000	+12.004%	2	622	+27.339%
2025-12-19	110.7100	110.7100	110.7100	110.7100	-27.260%	1	622	+42.625%
2025-12-11	148.3000	152.2000	142.2000	152.2000	+6.434%	6	640	+3.745%
2025-12-10	143.0000	143.0000	143.0000	143.0000	-1.583%	6	634	+10.420%
2025-12-08	146.8000	146.8000	145.3000	145.3000	-8.449%	16	628	+8.672%
2025-12-05	158.9400	158.9400	158.7100	158.7100	+5.525%	4	612	-0.510%
2025-12-04	147.1100	150.4000	147.1100	150.4000	+1.109%	3	612	+4.987%
2025-12-03	141.9000	148.7500	141.5000	148.7500	+4.680%	49	611	+6.151%
2025-12-02	142.1000	142.1000	142.1000	142.1000	+5.259%	1	562	+11.119%
2025-11-25	135.0000	135.0000	135.0000	135.0000	+12.294%	1	563	+16.963%
2025-11-21	104.9000	120.2200	104.9000	120.2200	-0.939%	3	564	+31.343%
2025-11-18	119.7600	121.3600	119.7600	121.3600	-17.783%	2	561	+30.109%
2025-11-13	147.9200	147.9200	147.6100	147.6100	-17.766%	2	561	+6.971%
2025-11-12	178.0000	179.5000	177.8000	179.5000	+0.820%	17	561	-12.033%
2025-11-11	177.2200	178.0400	177.2200	178.0400	+31.686%	2	561	-11.312%
2025-11-07	134.4200	135.2000	134.4200	135.2000	-1.873%	2	561	+16.790%
2025-11-06	137.7500	137.7800	137.7500	137.7800	-20.404%	6	561	+14.603%
2025-11-04	173.1000	173.1000	173.1000	173.1000	-4.206%	1	564	-8.781%
2025-11-03	180.7000	180.7000	180.7000	180.7000	+2.700%	1	564	-12.618%
2025-10-31	175.6400	175.9500	175.6400	175.9500	-3.122%	2	564	-10.259%
2025-10-30	180.6500	181.6200	179.7700	181.6200	-4.305%	4	564	-13.060%
2025-10-29	193.9700	194.0200	189.6700	189.7900	+1.254%	36	564	-16.803%
2025-10-28	174.2300	187.8400	174.0700	187.4400	+14.258%	150	579	-15.760%
2025-10-27	163.9100	164.1100	163.4600	164.0500	+15.658%	18	579	-3.749%
2025-10-24	141.0200	142.5100	141.0100	141.8400	+10.640%	56	579	+11.323%
2025-10-23	122.7700	128.4500	121.5000	128.2000	+4.109%	170	579	+23.167%
2025-10-14	122.3100	123.1400	122.2400	123.1400	-9.522%	36	543	+28.228%
2025-10-06	135.4500	136.1000	134.5000	136.1000	-0.073%	540	543	+16.018%
2025-10-03	131.5800	136.3300	130.8800	136.2000	+12.469%	58	45	+15.932%
2025-10-01	123.5000	123.5000	121.1000	121.1000	+18.959%	5	17	+30.388%
2025-09-25	101.8200	101.8200	101.8000	101.8000	-16.952%	22	15	+55.108%
2025-09-23	122.7300	122.7300	122.5800	122.5800	+4.599%	2	4	+28.814%
2025-09-22	117.1600	117.1900	117.1600	117.1900	+10.557%	4	4	+34.738%
2025-09-19	106.0000	106.0000	106.0000	106.0000	0.000%	2	0	+48.962%

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