Dark

SPX20270115C7950
SPX Jan 15 2027 7950.00 Call (SPX270115C07950000)
option OPRA

EOD

Jul 8, 2026

178.50-4.443%(-8.30)406

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	178.9900	178.9900	169.7200	178.5000	-4.443%	406	2,507	0.000%
2026-07-07	187.8800	187.8800	186.8000	186.8000	-10.920%	240	2,185	-4.443%
2026-07-06	199.2000	209.7000	199.2000	209.7000	+18.622%	14	2,001	-14.878%
2026-07-02	178.7000	178.7000	176.7800	176.7800	-8.876%	15	2,000	+0.973%
2026-07-01	206.4000	206.4000	194.0000	194.0000	-4.245%	34	2,000	-7.990%
2026-06-30	197.9500	204.0000	197.9500	202.6000	+15.738%	8	2,034	-11.895%
2026-06-29	175.0500	175.0500	175.0500	175.0500	+6.149%	91	1,945	+1.971%
2026-06-26	172.7000	172.7000	164.8900	164.9100	+0.616%	11	1,999	+8.241%
2026-06-25	167.4000	167.4000	163.9000	163.9000	-2.091%	2	1,991	+8.908%
2026-06-24	176.7000	176.7000	167.4000	167.4000	-2.640%	101	1,929	+6.631%
2026-06-23	184.8500	184.9100	171.9300	171.9400	-24.917%	32	1,953	+3.815%
2026-06-18	224.1200	229.0000	224.1200	229.0000	+11.762%	5	1,804	-22.052%
2026-06-17	231.3000	231.3000	204.9000	204.9000	-20.796%	543	1,804	-12.884%
2026-06-16	258.7000	258.7000	258.7000	258.7000	+2.051%	95	1,804	-31.001%
2026-06-15	253.1000	270.2000	251.3000	253.5000	+19.485%	70	1,879	-29.586%
2026-06-12	199.2800	213.5500	199.2800	212.1600	+9.587%	92	1,879	-15.865%
2026-06-11	168.3800	194.3000	168.3800	193.6000	+9.385%	19	1,879	-7.800%
2026-06-10	195.0900	197.3400	176.9900	176.9900	+7.540%	10	1,862	+0.853%
2026-06-09	194.0400	194.0400	164.5800	164.5800	-20.416%	52	1,866	+8.458%
2026-06-08	215.5400	215.6500	206.8000	206.8000	+3.235%	3	1,826	-13.685%
2026-06-05	200.3200	200.3200	200.3200	200.3200	-31.794%	20	1,827	-10.893%
2026-06-04	265.8000	293.7000	265.1000	293.7000	+6.440%	144	1,829	-39.224%
2026-06-03	277.0400	277.0400	275.9300	275.9300	-6.623%	24	1,837	-35.310%
2026-06-01	286.5000	302.1000	286.5000	295.5000	+4.750%	4	1,850	-39.594%
2026-05-29	296.5300	296.5300	282.1000	282.1000	-0.693%	103	1,850	-36.725%
2026-05-28	285.0400	285.0400	284.0700	284.0700	+7.115%	8	1,749	-37.163%
2026-05-27	265.2000	265.2000	265.2000	265.2000	+1.458%	7	1,747	-32.692%
2026-05-26	259.7800	261.3900	259.7800	261.3900	+5.856%	152	1,740	-31.711%
2026-05-22	253.6000	253.6000	246.9300	246.9300	+7.736%	202	1,741	-27.712%
2026-05-20	205.8400	229.2000	205.2500	229.2000	+10.351%	3	1,817	-22.120%
2026-05-19	196.1500	207.7000	196.1500	207.7000	-3.985%	3	1,817	-14.059%
2026-05-18	208.8700	216.3200	207.4400	216.3200	-8.533%	26	1,817	-17.483%
2026-05-15	244.5000	250.6000	236.5000	236.5000	-15.656%	54	1,817	-24.524%
2026-05-14	288.0000	291.2000	271.9000	280.4000	+9.463%	125	1,820	-36.341%
2026-05-13	224.6100	256.1600	223.9000	256.1600	+12.071%	13	1,849	-30.317%
2026-05-12	206.7000	228.7800	202.4000	228.5700	-2.216%	7	1,849	-21.906%
2026-05-11	233.7500	233.7500	233.7500	233.7500	+4.446%	40	1,849	-23.636%
2026-05-08	220.1000	224.8000	219.2000	223.8000	+13.374%	5	1,887	-20.241%
2026-05-07	212.0000	212.0000	195.1100	197.4000	-3.923%	6	1,891	-9.574%
2026-05-06	193.8400	205.4600	192.2200	205.4600	+23.607%	258	1,893	-13.122%
2026-05-05	159.6600	166.2200	159.6600	166.2200	+12.692%	222	2,231	+7.388%
2026-05-04	146.8200	147.5000	146.8200	147.5000	-3.996%	186	2,406	+21.017%
2026-05-01	152.8900	158.5000	152.8900	153.6400	+25.063%	13	2,211	+16.181%
2026-04-30	125.3600	125.3600	122.8500	122.8500	+4.331%	42	2,211	+45.299%
2026-04-29	120.5500	120.5500	117.7500	117.7500	-3.150%	102	2,176	+51.592%
2026-04-28	121.0000	121.5800	121.0000	121.5800	-8.318%	152	2,076	+46.817%
2026-04-27	134.8100	134.8100	132.6100	132.6100	-1.478%	11	1,942	+34.605%
2026-04-24	129.6100	134.6000	129.6100	134.6000	+15.141%	232	1,952	+32.615%
2026-04-23	115.0900	116.9000	114.8100	116.9000	-4.196%	259	1,796	+52.695%
2026-04-22	115.4000	123.1900	115.4000	122.0200	+6.951%	731	1,612	+46.287%
2026-04-21	123.5000	123.5000	114.0900	114.0900	-4.925%	102	1,104	+56.455%
2026-04-20	120.4000	120.4000	120.0000	120.0000	-2.097%	2	1,104	+48.750%
2026-04-17	113.0000	122.5700	113.0000	122.5700	+20.167%	105	1,103	+45.631%
2026-04-16	98.2000	102.0000	95.4000	102.0000	+8.349%	17	1,052	+75.000%
2026-04-15	89.0200	94.1400	89.0200	94.1400	+78.634%	13	1,048	+89.611%
2026-04-10	52.7000	52.7000	52.7000	52.7000	+2.729%	1	938	+238.710%
2026-04-09	51.2000	53.2000	50.8000	51.3000	+3.615%	40	939	+247.953%
2026-04-08	49.5200	49.5200	49.5000	49.5100	+34.905%	32	941	+260.533%
2026-04-07	36.7000	36.7000	36.7000	36.7000	+8.580%	1	935	+386.376%
2026-04-02	33.7000	34.1000	33.7000	33.8000	+2.798%	28	917	+428.107%
2026-03-31	28.8000	32.8800	28.8000	32.8800	+8.874%	12	917	+442.883%
2026-03-27	30.2000	30.2000	30.2000	30.2000	-10.651%	1	906	+491.060%
2026-03-26	39.2000	39.2000	33.8000	33.8000	-26.474%	39	905	+428.107%
2026-03-25	46.0700	46.0700	45.8400	45.9700	+4.477%	4	875	+288.297%
2026-03-24	44.0000	44.0000	44.0000	44.0000	-11.111%	1	875	+305.682%
2026-03-23	49.5000	49.5000	49.5000	49.5000	+14.161%	1	874	+260.606%
2026-03-20	43.3900	43.3900	43.3600	43.3600	-12.404%	2	873	+311.670%
2026-03-19	49.5000	49.5000	49.5000	49.5000	-8.333%	1	874	+260.606%
2026-03-18	53.9100	54.0000	53.9100	54.0000	-9.213%	2	873	+230.556%
2026-03-16	59.4800	59.4800	59.4800	59.4800	-4.281%	1	874	+200.101%
2026-03-13	62.2000	62.2000	62.1400	62.1400	+2.728%	2	874	+187.255%
2026-03-09	60.4900	60.4900	60.4900	60.4900	-21.676%	1	873	+195.090%
2026-03-05	77.2300	77.2300	77.2300	77.2300	-2.610%	1	873	+131.128%
2026-03-04	77.0300	79.7000	77.0300	79.3000	+16.105%	6	874	+125.095%
2026-03-03	68.3000	68.3000	68.3000	68.3000	-16.981%	4	876	+161.347%
2026-03-02	82.2700	82.2700	82.2700	82.2700	+0.329%	1	880	+116.969%
2026-02-27	86.5300	86.5300	81.9000	82.0000	-4.872%	7	880	+117.683%
2026-02-17	86.2000	86.2000	86.2000	86.2000	-26.388%	1	52	+107.077%
2026-02-09	116.9200	117.1000	116.9200	117.1000	+38.744%	2	51	+52.434%
2026-02-05	84.4000	84.4000	84.4000	84.4000	-26.812%	1	52	+111.493%
2026-01-26	115.1100	115.3200	115.1100	115.3200	+1.819%	18	51	+54.787%
2026-01-22	108.0800	113.2600	108.0600	113.2600	+12.473%	6	44	+57.602%
2026-01-20	100.6000	100.7000	100.6000	100.7000	-18.495%	20	44	+77.259%
2026-01-13	123.5300	123.5500	123.5300	123.5500	-2.578%	2	31	+44.476%
2026-01-09	126.8200	126.8200	126.8200	126.8200	-1.690%	24	30	+40.751%
2026-01-07	128.8000	129.0000	128.8000	129.0000	+28.743%	7	16	+38.372%
2025-12-19	97.7000	100.2000	97.7000	100.2000	-22.864%	2	9	+78.144%
2025-12-11	133.0000	133.0000	129.9000	129.9000	0.000%	7	7	+37.413%

.dark-mode .fYvDVY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYvDVY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C7950SPX Jan 15 2027 7950.00 Call (SPX270115C07950000)option OPRA

SPX20270115C7950
SPX Jan 15 2027 7950.00 Call (SPX270115C07950000)
option OPRA