Dark

SPX20270115C8000
SPX Jan 15 2027 8000.00 Call (SPX270115C08000000)
option OPRA

EOD

Jul 7, 2026

177.03-8.084%(-15.57)1,187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	185.2500	185.3300	171.6900	177.0300	-8.084%	1,187	17,689	0.000%
2026-07-06	178.4000	192.6000	177.8200	192.6000	+16.940%	632	16,983	-8.084%
2026-07-02	190.4700	193.8700	154.5000	164.7000	-9.121%	408	16,486	+7.486%
2026-07-01	168.8000	189.9000	168.8000	181.2300	-1.570%	1,457	16,486	-2.317%
2026-06-30	171.1000	184.1200	171.1000	184.1200	+13.165%	15	15,496	-3.851%
2026-06-29	148.6900	163.8200	148.6900	162.7000	+21.873%	122	15,494	+8.808%
2026-06-26	134.5900	147.2700	129.4000	133.5000	-6.643%	5,562	15,347	+32.607%
2026-06-25	142.7000	155.7000	140.6800	143.0000	-8.568%	5,283	7,288	+23.797%
2026-06-24	163.4700	163.4700	147.5000	156.4000	+1.105%	58	7,279	+13.191%
2026-06-23	153.8000	171.9000	153.8000	154.6900	-17.485%	375	7,267	+14.442%
2026-06-22	195.8000	195.8000	187.4700	187.4700	-9.378%	18	7,185	-5.569%
2026-06-18	208.7000	209.5900	194.8600	206.8700	+14.864%	94	7,080	-14.425%
2026-06-17	213.6000	214.6000	180.1000	180.1000	-14.482%	140	7,080	-1.705%
2026-06-16	233.0000	236.6000	210.6000	210.6000	-9.224%	777	7,080	-15.940%
2026-06-15	222.6200	249.0000	222.6200	232.0000	+24.631%	192	7,395	-23.694%
2026-06-12	188.9700	198.0200	172.4000	186.1500	+3.624%	172	7,395	-4.899%
2026-06-11	152.9500	180.1700	141.7000	179.6400	+23.396%	257	7,395	-1.453%
2026-06-10	173.0800	180.3000	143.9700	145.5800	-17.096%	251	7,382	+21.603%
2026-06-09	198.6000	207.7200	142.3000	175.6000	-3.304%	441	7,352	+0.814%
2026-06-08	201.0900	205.5600	181.6000	181.6000	+2.022%	178	7,285	-2.517%
2026-06-05	228.8100	230.4300	178.0000	178.0000	-33.996%	935	7,184	-0.545%
2026-06-04	245.1400	269.6800	241.0000	269.6800	+4.975%	23	6,727	-34.356%
2026-06-03	275.3800	275.3800	253.1800	256.9000	-7.028%	1,301	6,653	-31.090%
2026-06-02	265.1800	280.3000	265.1800	276.3200	-0.676%	116	6,438	-35.933%
2026-06-01	270.0700	278.4000	270.0700	278.2000	+7.247%	16	6,432	-36.366%
2026-05-29	272.0000	273.3300	259.3000	259.4000	-1.817%	258	6,433	-31.754%
2026-05-28	238.3000	264.2000	238.3000	264.2000	+8.546%	218	6,479	-32.994%
2026-05-27	239.4000	243.4000	236.2000	243.4000	-1.017%	29	6,330	-27.268%
2026-05-26	244.0200	245.9000	239.3900	245.9000	+7.146%	27	6,332	-28.007%
2026-05-22	228.0000	236.5000	228.0000	229.5000	+10.284%	6	6,343	-22.863%
2026-05-21	194.6800	208.1000	194.6800	208.1000	-0.431%	2	6,348	-14.930%
2026-05-20	183.8000	209.0000	183.8000	209.0000	+14.189%	4	6,348	-15.297%
2026-05-19	185.9800	189.1000	175.6700	183.0300	-7.106%	17	6,378	-3.278%
2026-05-18	207.1700	210.0400	184.5400	197.0300	-8.993%	229	6,378	-10.151%
2026-05-15	219.5000	230.6000	216.5000	216.5000	-16.345%	301	6,378	-18.231%
2026-05-14	261.6900	269.7000	251.0000	258.8000	+12.816%	823	6,572	-31.596%
2026-05-13	206.7100	237.1000	206.7100	229.4000	+10.688%	40	6,448	-22.829%
2026-05-12	198.0000	207.2500	183.5200	207.2500	-3.605%	59	6,448	-14.581%
2026-05-11	209.9000	221.1300	207.8000	215.0000	+8.411%	79	6,448	-17.660%
2026-05-08	197.0000	205.2000	197.0000	198.3200	+13.313%	13	6,484	-10.735%
2026-05-07	189.3000	189.3500	172.2000	175.0200	-6.606%	154	6,476	+1.148%
2026-05-06	163.1000	187.4000	163.1000	187.4000	+27.172%	356	6,425	-5.534%
2026-05-05	139.9500	149.6000	138.9100	147.3600	+16.582%	17	6,193	+20.134%
2026-05-04	131.7700	133.0300	126.4000	126.4000	-10.507%	26	6,192	+40.055%
2026-05-01	133.8100	143.4000	133.7700	141.2400	+11.213%	452	6,140	+25.340%
2026-04-30	109.0000	127.0000	108.5000	127.0000	+16.943%	171	6,140	+39.394%
2026-04-29	107.5000	108.6000	103.5000	108.6000	-0.731%	16	6,101	+63.011%
2026-04-28	112.8800	112.8800	108.1000	109.4000	-11.845%	14	6,098	+61.819%
2026-04-27	119.6600	124.1000	118.6100	124.1000	+3.296%	29	6,095	+42.651%
2026-04-24	107.2300	120.1400	107.0500	120.1400	+15.742%	47	6,088	+47.353%
2026-04-23	100.1000	104.0000	97.8700	103.8000	-5.119%	204	6,096	+70.549%
2026-04-22	103.0000	109.4000	103.0000	109.4000	+5.700%	574	6,287	+61.819%
2026-04-21	110.2000	111.5000	101.0000	103.5000	-1.429%	13	5,944	+71.043%
2026-04-20	109.9000	110.4000	103.9300	105.0000	-4.180%	18	5,944	+68.600%
2026-04-17	103.7000	115.3100	103.7000	109.5800	+23.470%	541	5,946	+61.553%
2026-04-16	87.1000	93.5000	84.8600	88.7500	+5.030%	145	6,078	+99.470%
2026-04-15	69.5000	85.1700	69.0000	84.5000	+25.093%	244	6,152	+109.503%
2026-04-14	54.7900	67.5500	54.7900	67.5500	+28.667%	112	6,015	+162.073%
2026-04-13	44.4000	52.5000	44.4000	52.5000	+10.457%	125	6,032	+237.200%
2026-04-10	46.6000	47.5300	45.7000	47.5300	+2.369%	74	5,931	+272.459%
2026-04-09	42.2500	46.9600	42.2500	46.4300	+8.153%	18	5,932	+281.284%
2026-04-08	45.3000	45.3000	41.4000	42.9300	+43.100%	299	5,930	+312.369%
2026-04-07	29.0000	30.0000	27.4000	30.0000	-1.639%	603	5,709	+490.100%
2026-04-06	31.5000	31.5000	29.6000	30.5000	+3.390%	206	5,357	+480.426%
2026-04-02	26.7600	31.0000	26.7600	29.5000	-9.786%	332	5,498	+500.102%
2026-04-01	33.2000	33.2000	32.7000	32.7000	+9.401%	50	5,498	+441.376%
2026-03-31	24.5800	30.0000	24.5800	29.8900	+35.679%	249	5,475	+492.272%
2026-03-30	23.9000	24.7700	22.0000	22.0300	-6.653%	1,141	5,594	+703.586%
2026-03-27	26.3000	26.3000	23.6000	23.6000	-18.339%	13	4,737	+650.127%
2026-03-26	34.6000	36.1000	28.9000	28.9000	-23.747%	89	4,765	+512.561%
2026-03-25	41.3000	41.3000	37.9000	37.9000	+1.882%	111	4,714	+367.098%
2026-03-24	37.7000	40.0900	37.2000	37.2000	-14.108%	28	4,717	+375.887%
2026-03-23	41.3000	45.1000	41.3000	43.3100	+18.011%	25	4,714	+308.751%
2026-03-20	39.2000	39.2000	36.7000	36.7000	-13.647%	40	4,697	+382.371%
2026-03-19	42.4000	43.8000	40.9000	42.5000	-3.737%	8	4,674	+316.541%
2026-03-18	49.3000	50.5000	44.1500	44.1500	-18.301%	18	4,672	+300.974%
2026-03-17	54.0400	54.0400	54.0400	54.0400	+3.426%	1	4,672	+227.591%
2026-03-16	52.5000	53.9400	51.7000	52.2500	+1.852%	25	4,673	+238.813%
2026-03-13	56.8000	57.0000	51.3000	51.3000	-3.969%	13	4,652	+245.088%
2026-03-12	57.6000	57.6000	53.4200	53.4200	-11.848%	8	4,655	+231.393%
2026-03-11	63.7000	63.7000	60.6000	60.6000	-10.751%	110	4,658	+192.129%
2026-03-10	61.6500	67.9000	61.6500	67.9000	+9.693%	24	4,767	+160.722%
2026-03-09	50.3200	62.8600	50.3200	61.9000	-0.482%	105	4,762	+185.994%
2026-03-06	59.3000	62.5000	59.3000	62.2000	-6.325%	26	4,732	+184.614%
2026-03-05	71.0000	71.0000	63.4000	66.4000	-10.669%	36	4,726	+166.611%
2026-03-04	73.2000	74.3300	73.2000	74.3300	+8.988%	2	4,734	+138.168%
2026-03-03	66.2000	68.2000	60.6000	68.2000	-12.328%	29	4,733	+159.575%
2026-03-02	75.1200	77.7900	75.1200	77.7900	+1.819%	17	4,740	+127.574%
2026-02-27	77.2100	77.2100	72.9000	76.4000	-7.618%	53	4,709	+131.715%
2026-02-26	83.0000	83.0000	77.7000	82.7000	-6.225%	11	4,707	+114.063%
2026-02-25	88.1900	88.1900	88.1900	88.1900	+7.235%	1	4,715	+100.737%
2026-02-24	78.3500	83.0000	77.0500	82.2400	+9.362%	25	4,715	+115.260%
2026-02-23	82.4000	82.4000	72.7400	75.2000	-7.160%	23	4,707	+135.412%
2026-02-20	81.0000	81.0000	81.0000	81.0000	+4.922%	5	4,707	+118.556%
2026-02-19	80.5300	80.5300	75.7000	77.2000	-8.368%	1,568	4,647	+129.313%
2026-02-18	84.2500	84.2500	84.2500	84.2500	+9.416%	1	3,167	+110.125%
2026-02-17	71.9000	78.3200	70.4600	77.0000	-5.289%	12	3,219	+129.909%
2026-02-13	81.0000	84.5000	81.0000	81.3000	-4.353%	345	2,974	+117.749%
2026-02-12	87.9000	87.9000	84.7800	85.0000	-14.521%	99	2,974	+108.271%
2026-02-11	97.5000	99.4400	97.5000	99.4400	-0.956%	3	2,991	+78.027%
2026-02-10	105.0000	105.0000	100.4000	100.4000	-2.363%	631	2,991	+76.325%
2026-02-09	95.0000	106.1000	95.0000	102.8300	+3.098%	24	2,765	+72.158%
2026-02-06	82.1000	99.9000	82.1000	99.7400	+28.168%	27	2,773	+77.491%
2026-02-05	80.1900	84.0000	76.5000	77.8200	-16.850%	446	2,783	+127.487%
2026-02-04	96.4000	98.6500	86.4200	93.5900	+2.733%	863	2,864	+89.155%
2026-02-03	91.1000	91.1000	91.1000	91.1000	-9.533%	1	3,195	+94.325%
2026-01-30	100.7000	100.7000	100.7000	100.7000	+1.923%	1	3,194	+75.799%
2026-01-29	104.0000	104.0000	98.8000	98.8000	-12.566%	2	3,194	+79.180%
2026-01-28	113.0000	113.0000	113.0000	113.0000	-2.080%	1	3,194	+56.664%
2026-01-27	114.5000	115.4000	114.5000	115.4000	+10.051%	3	3,193	+53.406%
2026-01-26	102.6000	104.8600	102.6000	104.8600	+5.941%	39	3,194	+68.825%
2026-01-23	98.9800	98.9800	98.9800	98.9800	+0.897%	2	3,176	+78.854%
2026-01-22	96.2000	102.2000	95.1000	98.1000	+1.030%	495	3,176	+80.459%
2026-01-21	81.0000	97.1000	81.0000	97.1000	+22.756%	55	3,080	+82.317%
2026-01-20	89.7000	89.7000	77.1400	79.1000	-27.431%	19	3,066	+123.805%
2026-01-16	109.0000	109.0000	109.0000	109.0000	-5.217%	1	3,061	+62.413%
2026-01-15	115.0000	115.0000	115.0000	115.0000	+13.636%	1	3,061	+53.939%
2026-01-14	101.2000	101.2000	101.2000	101.2000	-9.603%	1	3,061	+74.931%
2026-01-13	111.7700	113.3100	111.7400	111.9500	-4.439%	51	3,131	+58.133%
2026-01-12	116.0500	117.1500	116.0500	117.1500	+0.558%	14	3,108	+51.114%
2026-01-09	115.0700	117.7100	115.0700	116.5000	+8.071%	277	3,101	+51.957%
2026-01-08	107.8000	107.8000	107.8000	107.8000	-6.179%	1	2,927	+64.221%
2026-01-07	114.9000	114.9000	114.9000	114.9000	+0.789%	1	2,927	+54.073%
2026-01-06	107.6300	114.0000	107.6300	114.0000	+8.675%	2	2,926	+55.289%
2026-01-05	107.2600	107.3000	104.9000	104.9000	+13.614%	254	3,077	+68.761%
2026-01-02	92.3300	92.3300	92.3300	92.3300	-1.336%	5	3,077	+91.736%
2025-12-31	93.5800	93.5800	93.5800	93.5800	-8.586%	1	3,072	+89.175%
2025-12-29	101.7000	102.3700	101.7000	102.3700	-7.441%	10	3,072	+72.932%
2025-12-24	105.0000	110.6000	105.0000	110.6000	+5.837%	3	3,072	+60.063%
2025-12-23	103.8200	104.5000	103.8200	104.5000	+12.729%	3	3,072	+69.407%
2025-12-19	88.1000	92.7000	88.1000	92.7000	+12.637%	4	3,071	+90.971%
2025-12-17	82.3000	82.3000	82.3000	82.3000	-7.215%	201	3,071	+115.103%
2025-12-16	88.7000	88.7000	88.7000	88.7000	-13.883%	1	2,936	+99.583%
2025-12-15	103.0000	103.0000	103.0000	103.0000	-0.694%	1	2,938	+71.874%
2025-12-12	122.0000	122.0000	103.7200	103.7200	-17.486%	6	2,938	+70.681%
2025-12-11	119.9000	125.7000	118.5000	125.7000	+5.684%	7	2,938	+40.835%
2025-12-10	118.6500	118.9400	118.6500	118.9400	-0.635%	2	2,934	+48.840%
2025-12-08	121.4000	121.4000	119.4000	119.7000	-5.844%	4	2,934	+47.895%
2025-12-05	126.6000	131.7000	126.4000	127.1300	+3.780%	141	2,930	+39.251%
2025-12-04	126.1000	126.5900	121.3000	122.5000	-1.646%	54	2,965	+44.514%
2025-12-03	124.5500	124.5500	124.5500	124.5500	+1.178%	2	2,932	+42.136%
2025-12-02	122.6000	123.1000	122.6000	123.1000	+3.961%	2	2,932	+43.810%
2025-12-01	118.4100	118.4100	118.4100	118.4100	+17.087%	2	2,934	+49.506%
2025-11-24	101.8100	101.8100	101.1300	101.1300	+0.357%	2	2,932	+75.052%
2025-11-21	85.1500	100.7700	85.1500	100.7700	+15.695%	2	2,932	+75.677%
2025-11-20	104.0100	104.0100	87.1000	87.1000	-13.428%	2	2,930	+103.249%
2025-11-19	99.9700	109.2200	96.7500	100.6100	+4.259%	199	2,930	+75.957%
2025-11-18	101.6000	101.6000	96.3500	96.5000	-12.225%	24	2,955	+83.451%
2025-11-17	114.9800	123.5100	105.2400	109.9400	-11.907%	314	2,980	+61.024%
2025-11-13	146.2000	146.2000	123.8000	124.8000	-18.591%	201	2,791	+41.851%
2025-11-12	156.2700	157.2000	151.6000	153.3000	+0.842%	114	2,776	+15.479%
2025-11-11	150.6200	152.7900	148.6800	152.0200	+5.328%	1,000	2,852	+16.452%
2025-11-10	133.7000	144.3300	130.0000	144.3300	+6.911%	103	2,216	+22.656%
2025-11-05	135.0000	135.0000	135.0000	135.0000	-12.565%	1	2,139	+31.133%
2025-11-03	154.0000	154.4000	154.0000	154.4000	+6.483%	2	2,141	+14.657%
2025-10-30	156.9300	156.9300	145.0000	145.0000	-9.938%	15	2,141	+22.090%
2025-10-29	168.5000	168.5000	161.0000	161.0000	+4.450%	202	2,133	+9.957%
2025-10-28	147.4500	154.1400	146.2100	154.1400	+7.027%	286	1,940	+14.850%
2025-10-27	140.1700	144.3600	140.1700	144.0200	+20.924%	525	1,301	+22.920%
2025-10-24	119.1000	119.1000	119.1000	119.1000	+18.026%	2	1,301	+48.640%
2025-10-23	101.2600	101.4000	100.7700	100.9100	-5.124%	4	1,299	+75.434%
2025-10-21	106.2000	106.3600	106.2000	106.3600	+3.847%	2	1,297	+66.444%
2025-10-15	102.9100	102.9100	102.4200	102.4200	+0.137%	2	1,297	+72.847%
2025-10-14	85.4100	102.5500	85.4100	102.2800	+1.852%	33	1,297	+73.084%
2025-10-13	100.4500	100.4500	100.4200	100.4200	+11.578%	2	1,281	+76.290%
2025-10-10	96.8000	96.8000	90.0000	90.0000	-21.177%	15	1,282	+96.700%
2025-10-09	121.4600	121.6400	114.0000	114.1800	+7.211%	138	1,282	+55.045%
2025-10-07	106.5000	106.5000	106.5000	106.5000	-5.367%	1	1,264	+66.225%
2025-10-03	112.5700	112.5700	112.5400	112.5400	+7.447%	2	211	+57.304%
2025-10-02	105.2000	105.2100	100.3800	104.7400	+5.024%	16	212	+69.019%
2025-10-01	99.8500	99.8500	99.7300	99.7300	+6.915%	2	202	+77.509%
2025-09-29	93.1700	93.2800	93.1700	93.2800	+1.656%	2	201	+89.783%
2025-09-24	91.9400	91.9400	91.7600	91.7600	-9.907%	2	201	+92.927%
2025-09-22	93.5000	101.9400	93.5000	101.8500	+15.085%	3	202	+73.814%
2025-09-19	88.5000	88.5000	88.5000	88.5000	0.000%	202	0	+100.034%

.dark-mode .j4lBl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4lBl6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8000SPX Jan 15 2027 8000.00 Call (SPX270115C08000000)option OPRA

SPX20270115C8000
SPX Jan 15 2027 8000.00 Call (SPX270115C08000000)
option OPRA