Dark

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

EOD

Sep 10, 2026

137.20-12.444%(-19.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	143.7500	143.7500	137.2000	137.2000	-12.444%	2	2,924	0.000%
2026-09-09	154.2000	156.7000	154.2000	156.7000	-6.782%	16	2,925	-12.444%
2026-09-08	178.4000	178.4700	168.1000	168.1000	-11.934%	330	2,934	-18.382%
2026-09-04	196.5000	198.5000	190.8800	190.8800	-9.402%	43	2,631	-28.122%
2026-09-03	206.9000	210.6900	206.3700	210.6900	+26.351%	7	2,631	-34.881%
2026-09-02	175.3000	175.3000	166.7500	166.7500	+9.993%	72	2,627	-17.721%
2026-09-01	164.8000	168.0100	151.6000	151.6000	-14.495%	120	2,542	-9.499%
2026-08-31	176.3000	178.0000	176.3000	177.3000	-15.612%	19	2,625	-22.617%
2026-08-27	210.1000	210.1000	210.1000	210.1000	+6.272%	1	2,625	-34.698%
2026-08-26	189.9000	199.4000	188.3000	197.7000	+2.969%	17	2,624	-30.602%
2026-08-25	192.0000	192.0000	192.0000	192.0000	+2.155%	1	2,615	-28.542%
2026-08-24	188.5000	191.6000	187.2500	187.9500	-5.363%	5	2,615	-27.002%
2026-08-20	203.9000	203.9000	198.4000	198.6000	-12.933%	4	2,612	-30.916%
2026-08-18	226.7900	228.1000	226.6300	228.1000	-9.577%	12	2,608	-39.851%
2026-08-17	265.5800	265.6800	252.2600	252.2600	-7.035%	6	2,602	-45.612%
2026-08-14	272.5900	272.5900	271.3500	271.3500	-3.736%	2	2,604	-49.438%
2026-08-13	271.3700	297.6700	271.3700	281.8800	+9.510%	54	2,606	-51.327%
2026-08-12	257.8000	260.3000	253.9000	257.4000	+2.919%	6	2,606	-46.698%
2026-08-11	262.0000	262.0000	248.5000	250.1000	-5.658%	14	2,605	-45.142%
2026-08-10	267.6300	276.7800	265.1000	265.1000	-1.230%	19	2,615	-48.246%
2026-08-07	258.0100	268.4000	256.6400	268.4000	+8.973%	3	2,644	-48.882%
2026-08-06	243.8000	246.3000	240.7000	246.3000	-19.837%	4	2,695	-44.296%
2026-08-05	305.0000	307.8100	305.0000	307.2500	+12.045%	6	2,717	-55.346%
2026-08-04	247.8000	276.3100	247.8000	274.2200	+39.375%	220	2,725	-49.967%
2026-08-03	184.5800	196.7500	184.5800	196.7500	+32.751%	4	2,783	-30.267%
2026-07-31	129.7600	148.2100	127.9700	148.2100	+12.622%	525	2,804	-7.429%
2026-07-30	122.9000	132.2000	122.0200	131.6000	+6.129%	50	2,434	+4.255%
2026-07-29	124.0000	124.0000	124.0000	124.0000	-7.262%	2	2,432	+10.645%
2026-07-28	123.7000	133.7100	123.7000	133.7100	-0.919%	3	2,432	+2.610%
2026-07-27	142.4000	142.4000	134.9500	134.9500	+1.390%	4	2,432	+1.667%
2026-07-24	131.7700	133.1000	130.9200	133.1000	-4.908%	40	2,433	+3.080%
2026-07-23	150.1000	150.9000	131.5000	139.9700	-19.880%	349	2,420	-1.979%
2026-07-21	173.4000	174.7000	173.4000	174.7000	+12.167%	2	2,665	-21.465%
2026-07-20	162.0500	162.0500	155.6500	155.7500	-4.641%	3	2,664	-11.910%
2026-07-17	178.0000	178.0000	163.3300	163.3300	-14.217%	8	2,666	-15.998%
2026-07-16	197.6000	197.9000	190.0000	190.4000	-3.154%	10	2,666	-27.941%
2026-07-15	209.4000	209.4000	196.6000	196.6000	+0.255%	2	2,525	-30.214%
2026-07-13	205.3000	205.3000	195.2000	196.1000	-10.864%	14	2,523	-30.036%
2026-07-10	212.0000	220.0000	211.4000	220.0000	+6.641%	6	2,512	-37.636%
2026-07-09	206.3000	206.3000	206.3000	206.3000	+15.574%	1	2,507	-33.495%
2026-07-08	178.9900	178.9900	169.7200	178.5000	-4.443%	406	2,507	-23.137%
2026-07-07	187.8800	187.8800	186.8000	186.8000	-10.920%	240	2,185	-26.552%
2026-07-06	199.2000	209.7000	199.2000	209.7000	+18.622%	14	2,001	-34.573%
2026-07-02	178.7000	178.7000	176.7800	176.7800	-8.876%	15	2,000	-22.389%
2026-07-01	206.4000	206.4000	194.0000	194.0000	-4.245%	34	2,000	-29.278%
2026-06-30	197.9500	204.0000	197.9500	202.6000	+15.738%	8	2,034	-32.280%
2026-06-29	175.0500	175.0500	175.0500	175.0500	+6.149%	91	1,945	-21.622%
2026-06-26	172.7000	172.7000	164.8900	164.9100	+0.616%	11	1,999	-16.803%
2026-06-25	167.4000	167.4000	163.9000	163.9000	-2.091%	2	1,991	-16.290%
2026-06-24	176.7000	176.7000	167.4000	167.4000	-2.640%	101	1,929	-18.041%
2026-06-23	184.8500	184.9100	171.9300	171.9400	-24.917%	32	1,953	-20.205%
2026-06-18	224.1200	229.0000	224.1200	229.0000	+11.762%	5	1,804	-40.087%
2026-06-17	231.3000	231.3000	204.9000	204.9000	-20.796%	543	1,804	-33.041%
2026-06-16	258.7000	258.7000	258.7000	258.7000	+2.051%	95	1,804	-46.966%
2026-06-15	253.1000	270.2000	251.3000	253.5000	+19.485%	70	1,879	-45.878%
2026-06-12	199.2800	213.5500	199.2800	212.1600	+9.587%	92	1,879	-35.332%
2026-06-11	168.3800	194.3000	168.3800	193.6000	+9.385%	19	1,879	-29.132%
2026-06-10	195.0900	197.3400	176.9900	176.9900	+7.540%	10	1,862	-22.481%
2026-06-09	194.0400	194.0400	164.5800	164.5800	-20.416%	52	1,866	-16.636%
2026-06-08	215.5400	215.6500	206.8000	206.8000	+3.235%	3	1,826	-33.656%
2026-06-05	200.3200	200.3200	200.3200	200.3200	-31.794%	20	1,827	-31.510%
2026-06-04	265.8000	293.7000	265.1000	293.7000	+6.440%	144	1,829	-53.286%
2026-06-03	277.0400	277.0400	275.9300	275.9300	-6.623%	24	1,837	-50.277%
2026-06-01	286.5000	302.1000	286.5000	295.5000	+4.750%	4	1,850	-53.570%
2026-05-29	296.5300	296.5300	282.1000	282.1000	-0.693%	103	1,850	-51.365%
2026-05-28	285.0400	285.0400	284.0700	284.0700	+7.115%	8	1,749	-51.702%
2026-05-27	265.2000	265.2000	265.2000	265.2000	+1.458%	7	1,747	-48.265%
2026-05-26	259.7800	261.3900	259.7800	261.3900	+5.856%	152	1,740	-47.511%
2026-05-22	253.6000	253.6000	246.9300	246.9300	+7.736%	202	1,741	-44.438%
2026-05-20	205.8400	229.2000	205.2500	229.2000	+10.351%	3	1,817	-40.140%
2026-05-19	196.1500	207.7000	196.1500	207.7000	-3.985%	3	1,817	-33.943%
2026-05-18	208.8700	216.3200	207.4400	216.3200	-8.533%	26	1,817	-36.575%
2026-05-15	244.5000	250.6000	236.5000	236.5000	-15.656%	54	1,817	-41.987%
2026-05-14	288.0000	291.2000	271.9000	280.4000	+9.463%	125	1,820	-51.070%
2026-05-13	224.6100	256.1600	223.9000	256.1600	+12.071%	13	1,849	-46.440%
2026-05-12	206.7000	228.7800	202.4000	228.5700	-2.216%	7	1,849	-39.975%
2026-05-11	233.7500	233.7500	233.7500	233.7500	+4.446%	40	1,849	-41.305%
2026-05-08	220.1000	224.8000	219.2000	223.8000	+13.374%	5	1,887	-38.695%
2026-05-07	212.0000	212.0000	195.1100	197.4000	-3.923%	6	1,891	-30.496%
2026-05-06	193.8400	205.4600	192.2200	205.4600	+23.607%	258	1,893	-33.223%
2026-05-05	159.6600	166.2200	159.6600	166.2200	+12.692%	222	2,231	-17.459%
2026-05-04	146.8200	147.5000	146.8200	147.5000	-3.996%	186	2,406	-6.983%
2026-05-01	152.8900	158.5000	152.8900	153.6400	+25.063%	13	2,211	-10.700%
2026-04-30	125.3600	125.3600	122.8500	122.8500	+4.331%	42	2,211	+11.681%
2026-04-29	120.5500	120.5500	117.7500	117.7500	-3.150%	102	2,176	+16.518%
2026-04-28	121.0000	121.5800	121.0000	121.5800	-8.318%	152	2,076	+12.848%
2026-04-27	134.8100	134.8100	132.6100	132.6100	-1.478%	11	1,942	+3.461%
2026-04-24	129.6100	134.6000	129.6100	134.6000	+15.141%	232	1,952	+1.932%
2026-04-23	115.0900	116.9000	114.8100	116.9000	-4.196%	259	1,796	+17.365%
2026-04-22	115.4000	123.1900	115.4000	122.0200	+6.951%	731	1,612	+12.441%
2026-04-21	123.5000	123.5000	114.0900	114.0900	-4.925%	102	1,104	+20.256%
2026-04-20	120.4000	120.4000	120.0000	120.0000	-2.097%	2	1,104	+14.333%
2026-04-17	113.0000	122.5700	113.0000	122.5700	+20.167%	105	1,103	+11.936%
2026-04-16	98.2000	102.0000	95.4000	102.0000	+8.349%	17	1,052	+34.510%
2026-04-15	89.0200	94.1400	89.0200	94.1400	+78.634%	13	1,048	+45.740%
2026-04-10	52.7000	52.7000	52.7000	52.7000	+2.729%	1	938	+160.342%
2026-04-09	51.2000	53.2000	50.8000	51.3000	+3.615%	40	939	+167.446%
2026-04-08	49.5200	49.5200	49.5000	49.5100	+34.905%	32	941	+177.116%
2026-04-07	36.7000	36.7000	36.7000	36.7000	+8.580%	1	935	+273.842%
2026-04-02	33.7000	34.1000	33.7000	33.8000	+2.798%	28	917	+305.917%
2026-03-31	28.8000	32.8800	28.8000	32.8800	+8.874%	12	917	+317.275%
2026-03-27	30.2000	30.2000	30.2000	30.2000	-10.651%	1	906	+354.305%
2026-03-26	39.2000	39.2000	33.8000	33.8000	-26.474%	39	905	+305.917%
2026-03-25	46.0700	46.0700	45.8400	45.9700	+4.477%	4	875	+198.456%
2026-03-24	44.0000	44.0000	44.0000	44.0000	-11.111%	1	875	+211.818%
2026-03-23	49.5000	49.5000	49.5000	49.5000	+14.161%	1	874	+177.172%
2026-03-20	43.3900	43.3900	43.3600	43.3600	-12.404%	2	873	+216.421%
2026-03-19	49.5000	49.5000	49.5000	49.5000	-8.333%	1	874	+177.172%
2026-03-18	53.9100	54.0000	53.9100	54.0000	-9.213%	2	873	+154.074%
2026-03-16	59.4800	59.4800	59.4800	59.4800	-4.281%	1	874	+130.666%
2026-03-13	62.2000	62.2000	62.1400	62.1400	+2.728%	2	874	+120.792%
2026-03-09	60.4900	60.4900	60.4900	60.4900	-21.676%	1	873	+126.814%
2026-03-05	77.2300	77.2300	77.2300	77.2300	-2.610%	1	873	+77.651%
2026-03-04	77.0300	79.7000	77.0300	79.3000	+16.105%	6	874	+73.014%
2026-03-03	68.3000	68.3000	68.3000	68.3000	-16.981%	4	876	+100.878%
2026-03-02	82.2700	82.2700	82.2700	82.2700	+0.329%	1	880	+66.768%
2026-02-27	86.5300	86.5300	81.9000	82.0000	-4.872%	7	880	+67.317%
2026-02-17	86.2000	86.2000	86.2000	86.2000	-26.388%	1	52	+59.165%
2026-02-09	116.9200	117.1000	116.9200	117.1000	+38.744%	2	51	+17.165%
2026-02-05	84.4000	84.4000	84.4000	84.4000	-26.812%	1	52	+62.559%
2026-01-26	115.1100	115.3200	115.1100	115.3200	+1.819%	18	51	+18.973%
2026-01-22	108.0800	113.2600	108.0600	113.2600	+12.473%	6	44	+21.137%
2026-01-20	100.6000	100.7000	100.6000	100.7000	-18.495%	20	44	+36.246%
2026-01-13	123.5300	123.5500	123.5300	123.5500	-2.578%	2	31	+11.048%
2026-01-09	126.8200	126.8200	126.8200	126.8200	-1.690%	24	30	+8.185%
2026-01-07	128.8000	129.0000	128.8000	129.0000	+28.743%	7	16	+6.357%
2025-12-19	97.7000	100.2000	97.7000	100.2000	-22.864%	2	9	+36.926%
2025-12-11	133.0000	133.0000	129.9000	129.9000	0.000%	7	7	+5.620%

.dark-mode .Xn19Fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xn19Fq{ 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