Dark

SPX20270115C8025
SPX Jan 15 2027 8025.00 Call (SPX270115C08025000)
option OPRA

EOD

Sep 10, 2026

109.80-13.386%(-16.97)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	111.6000	111.6000	109.7000	109.8000	-13.386%	17	1,543	0.000%
2026-09-09	124.8500	126.7700	124.0300	126.7700	-8.064%	16	1,560	-13.386%
2026-09-08	149.1000	149.1000	137.8900	137.8900	-9.044%	25	1,547	-20.371%
2026-09-04	156.6900	156.6900	149.9000	151.6000	-11.158%	10	1,558	-27.573%
2026-09-03	171.2600	171.2600	170.6400	170.6400	+24.810%	4	1,558	-35.654%
2026-09-02	142.9700	142.9700	136.7200	136.7200	+11.608%	6	1,558	-19.690%
2026-09-01	128.6000	129.1000	122.5000	122.5000	-18.235%	20	1,563	-10.367%
2026-08-31	149.8200	149.8200	149.8200	149.8200	-8.199%	3	1,570	-26.712%
2026-08-28	194.6600	196.4500	162.6300	163.2000	-8.669%	15	1,570	-32.721%
2026-08-27	167.3500	178.6900	167.3500	178.6900	+11.077%	4	1,573	-38.553%
2026-08-26	156.1000	164.6000	154.0000	160.8700	+0.443%	19	1,573	-31.746%
2026-08-25	160.1600	160.1600	160.1600	160.1600	+1.689%	1	1,561	-31.444%
2026-08-24	153.7000	157.5000	153.7000	157.5000	-6.439%	3	1,560	-30.286%
2026-08-21	166.2000	168.3400	166.2000	168.3400	+1.778%	8	1,559	-34.775%
2026-08-20	170.3000	170.3000	165.4000	165.4000	-24.454%	8	1,556	-33.615%
2026-08-17	227.8200	227.8200	218.3000	218.9400	-4.974%	13	1,555	-49.849%
2026-08-14	230.4000	230.4000	230.4000	230.4000	-7.254%	1	1,562	-52.344%
2026-08-13	227.2200	250.3400	227.2200	248.4200	+12.611%	9	1,562	-55.801%
2026-08-12	220.5000	222.6000	218.8000	220.6000	+2.082%	8	1,560	-50.227%
2026-08-11	224.6200	224.6200	211.6000	216.1000	-6.652%	19	1,555	-49.190%
2026-08-10	227.6000	231.5000	227.6000	231.5000	+3.487%	4	1,564	-52.570%
2026-08-07	230.7000	233.1000	223.7000	223.7000	+5.529%	4	1,572	-50.916%
2026-08-06	227.7000	227.9000	207.8000	211.9800	-5.975%	21	1,571	-48.203%
2026-08-05	261.6100	261.6100	225.4500	225.4500	-6.242%	8	1,567	-51.297%
2026-08-04	173.8700	241.2600	172.9100	240.4600	+47.830%	300	1,572	-54.338%
2026-08-03	141.6000	166.1400	141.6000	162.6600	+31.698%	1,576	1,550	-32.497%
2026-07-31	104.8000	123.5100	104.8000	123.5100	+20.568%	41	2,284	-11.100%
2026-07-30	91.1700	102.4400	91.1700	102.4400	-1.802%	23	2,285	+7.185%
2026-07-29	107.2900	108.7000	91.2000	104.3200	-5.362%	93	2,305	+5.253%
2026-07-28	100.7000	110.2300	100.7000	110.2300	+4.049%	4	2,239	-0.390%
2026-07-27	125.0700	125.0700	105.2500	105.9400	-3.163%	143	2,233	+3.644%
2026-07-24	113.8700	121.1200	109.0800	109.4000	-1.539%	55	2,186	+0.366%
2026-07-23	111.1100	111.1100	111.1100	111.1100	-22.674%	3	2,185	-1.179%
2026-07-22	142.3900	147.7800	141.8800	143.6900	-0.869%	166	2,188	-23.585%
2026-07-21	139.4000	147.8200	135.0900	144.9500	+13.910%	104	2,318	-24.250%
2026-07-20	147.8700	149.9500	127.2500	127.2500	-9.321%	50	2,224	-13.713%
2026-07-17	148.5900	149.9000	140.3300	140.3300	-12.676%	8	2,243	-21.756%
2026-07-16	173.8200	177.1900	160.7000	160.7000	-9.922%	35	2,238	-31.674%
2026-07-15	177.6700	184.2000	172.8900	178.4000	+3.199%	59	2,226	-38.453%
2026-07-14	167.9400	175.4000	166.7400	172.8700	-0.478%	29	2,256	-36.484%
2026-07-13	179.2500	179.2500	173.7000	173.7000	-8.168%	8	2,221	-36.788%
2026-07-10	176.9300	189.1500	176.9300	189.1500	+7.975%	31	2,213	-41.951%
2026-07-09	169.7000	175.1800	169.7000	175.1800	+16.013%	48	2,183	-37.322%
2026-07-08	151.3300	153.4200	150.0700	151.0000	-9.711%	55	2,158	-27.285%
2026-07-07	175.4900	175.5300	160.0000	167.2400	-7.882%	25	2,158	-34.346%
2026-07-06	170.5400	182.7000	168.5700	181.5500	+16.453%	36	2,155	-39.521%
2026-07-02	180.7800	184.0700	145.8000	155.9000	-9.297%	44	2,093	-29.570%
2026-07-01	170.5800	179.7900	170.5800	171.8800	-1.597%	62	2,093	-36.118%
2026-06-30	172.7000	174.6700	172.3100	174.6700	+12.639%	15	2,099	-37.139%
2026-06-29	143.3000	155.0700	142.3500	155.0700	+17.834%	53	2,106	-29.193%
2026-06-26	131.7000	131.7000	131.6000	131.6000	-6.600%	6	2,074	-16.565%
2026-06-25	138.6000	140.9000	132.9300	140.9000	-2.505%	54	2,074	-22.072%
2026-06-24	154.9200	154.9200	138.4000	144.5200	-1.412%	71	2,022	-24.024%
2026-06-23	145.5000	157.7600	145.5000	146.5900	-18.220%	90	2,005	-25.097%
2026-06-22	183.6400	183.6400	179.2500	179.2500	-8.996%	365	2,008	-38.745%
2026-06-18	198.9500	199.7400	187.9600	196.9700	+11.661%	75	1,499	-44.255%
2026-06-17	202.2000	205.8000	176.4000	176.4000	-13.652%	93	1,499	-37.755%
2026-06-16	225.8700	225.8700	204.2900	204.2900	-10.143%	106	1,499	-46.253%
2026-06-15	212.4700	238.2000	212.4700	227.3500	+28.338%	102	1,292	-51.704%
2026-06-12	180.1200	188.7700	169.5700	177.1500	+3.603%	72	1,292	-38.019%
2026-06-11	145.0000	175.2700	138.8000	170.9900	+23.816%	164	1,292	-35.786%
2026-06-10	164.5800	171.4700	138.1000	138.1000	-16.636%	29	1,259	-20.492%
2026-06-09	192.2700	198.0200	136.7900	165.6600	-4.104%	108	1,230	-33.720%
2026-06-08	191.7900	195.9100	172.7500	172.7500	-4.653%	199	1,166	-36.440%
2026-06-05	201.4300	202.2200	173.7800	181.1800	-29.639%	941	970	-39.397%
2026-06-04	257.5000	257.5000	257.5000	257.5000	+3.622%	1	89	-57.359%
2026-05-29	259.4000	259.4000	248.4000	248.5000	-1.876%	42	88	-55.815%
2026-05-28	248.1000	253.2500	248.1000	253.2500	+13.718%	31	70	-56.644%
2026-05-22	217.0000	224.6000	217.0000	222.7000	+12.305%	3	43	-50.696%
2026-05-20	172.6000	198.3000	172.6000	198.3000	+15.627%	2	40	-44.629%
2026-05-19	186.1000	186.1000	171.5000	171.5000	-4.404%	3	38	-35.977%
2026-05-18	188.9000	188.9000	179.4000	179.4000	-11.495%	18	38	-38.796%
2026-05-15	216.8400	216.8400	202.7000	202.7000	-8.488%	8	38	-45.831%
2026-05-13	221.5000	221.5000	221.5000	221.5000	+11.925%	2	11	-50.429%
2026-05-12	184.0500	197.9000	179.8000	197.9000	-4.718%	10	11	-44.517%
2026-05-11	207.7000	207.7000	207.7000	207.7000	0.000%	1	11	-47.135%

.dark-mode .ycTrzW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycTrzW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8025SPX Jan 15 2027 8025.00 Call (SPX270115C08025000)option OPRA

SPX20270115C8025
SPX Jan 15 2027 8025.00 Call (SPX270115C08025000)
option OPRA