Dark

SPX20270115C8050
SPX Jan 15 2027 8050.00 Call (SPX270115C08050000)
option OPRA

EOD

Sep 9, 2026

118.00-10.013%(-13.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	115.2000	118.7000	115.2000	118.0000	-10.013%	10	1,739	0.000%
2026-09-08	133.5900	135.0300	131.0400	131.1300	-6.835%	52	1,741	-10.013%
2026-09-04	146.7200	146.7200	140.4000	140.7500	-1.759%	6	1,791	-16.163%
2026-09-03	143.0000	143.2700	143.0000	143.2700	+18.739%	17	1,791	-17.638%
2026-09-02	120.6600	120.6600	120.6600	120.6600	-13.082%	8	1,787	-2.205%
2026-08-31	134.0900	138.9700	133.8800	138.8200	-10.032%	10	1,786	-14.998%
2026-08-28	167.3300	185.1000	154.3000	154.3000	-7.383%	72	1,784	-23.526%
2026-08-27	157.6400	166.6000	157.6400	166.6000	+7.567%	12	1,794	-29.172%
2026-08-26	154.3200	155.1000	153.8500	154.8800	+2.706%	7	1,799	-23.812%
2026-08-25	151.9900	151.9900	150.2000	150.8000	+1.032%	508	1,798	-21.751%
2026-08-20	171.3800	171.3800	149.2600	149.2600	-31.359%	9	1,720	-20.943%
2026-08-17	218.7900	218.7900	217.4500	217.4500	-1.917%	5	1,719	-45.735%
2026-08-14	236.6900	236.6900	220.2800	221.7000	-4.944%	16	1,719	-46.775%
2026-08-13	241.3000	241.3000	228.7000	233.2300	+13.854%	19	1,717	-49.406%
2026-08-12	207.1200	212.3700	204.8500	204.8500	+1.266%	6	1,707	-42.397%
2026-08-11	221.2400	221.2400	202.2900	202.2900	-5.754%	7	1,708	-41.668%
2026-08-10	227.7200	227.7200	214.6400	214.6400	-0.074%	9	1,708	-45.024%
2026-08-07	219.8500	223.0000	214.8000	214.8000	+8.925%	33	1,715	-45.065%
2026-08-06	212.9000	212.9000	197.2000	197.2000	-10.036%	12	1,714	-40.162%
2026-08-05	220.0700	220.0700	219.2000	219.2000	-5.395%	11	1,713	-46.168%
2026-08-04	174.2500	231.7000	174.2500	231.7000	+49.939%	137	1,706	-49.072%
2026-08-03	142.8000	155.6800	142.8000	154.5300	+37.238%	370	1,679	-23.639%
2026-07-31	97.4000	112.6000	97.4000	112.6000	+11.210%	7	1,819	+4.796%
2026-07-30	92.9000	101.7000	87.9000	101.2500	+19.118%	25	1,817	+16.543%
2026-07-29	98.6900	100.4000	84.7000	85.0000	-16.528%	113	1,805	+38.824%
2026-07-28	94.0000	104.8500	94.0000	101.8300	-6.406%	296	1,788	+15.879%
2026-07-27	108.8000	108.8000	108.8000	108.8000	-0.539%	2	1,611	+8.456%
2026-07-24	116.3000	116.3000	109.3900	109.3900	-19.150%	206	1,609	+7.871%
2026-07-22	139.3000	139.3000	135.3000	135.3000	-0.995%	8	1,632	-12.786%
2026-07-21	129.5300	139.0100	128.2100	136.6600	+13.458%	59	1,625	-13.654%
2026-07-20	130.7500	130.7500	120.4500	120.4500	-7.538%	206	1,616	-2.034%
2026-07-17	137.8800	139.6500	130.2700	130.2700	-14.070%	22	1,575	-9.419%
2026-07-16	158.5400	158.5400	151.6000	151.6000	-8.399%	2	1,576	-22.164%
2026-07-15	166.7700	170.3500	160.6100	165.5000	+4.601%	175	1,576	-28.701%
2026-07-14	156.6100	158.2200	155.8600	158.2200	-11.850%	11	1,438	-25.420%
2026-07-10	170.7700	179.4900	170.7700	179.4900	+8.185%	16	1,434	-34.258%
2026-07-09	163.4700	167.6100	163.4700	165.9100	+15.207%	17	1,435	-28.877%
2026-07-08	143.4100	144.0700	133.4200	144.0100	-14.585%	53	1,436	-18.061%
2026-07-06	167.6700	168.6000	167.6700	168.6000	+17.985%	4	1,437	-30.012%
2026-07-02	175.6000	175.6000	142.9000	142.9000	-11.380%	10	1,435	-17.425%
2026-07-01	158.9700	165.0600	158.9700	161.2500	-3.211%	7	1,435	-26.822%
2026-06-30	154.3100	166.6000	153.9200	166.6000	+14.031%	204	1,434	-29.172%
2026-06-29	137.1000	147.1300	137.1000	146.1000	+16.619%	15	1,433	-19.233%
2026-06-26	125.2800	125.2800	125.2800	125.2800	-7.042%	1	1,433	-5.811%
2026-06-25	134.7700	134.7700	134.7700	134.7700	-4.615%	1	1,433	-12.443%
2026-06-23	138.8000	149.7000	138.8000	141.2900	-16.248%	51	1,336	-16.484%
2026-06-22	168.7000	168.7000	168.7000	168.7000	-10.046%	2	1,324	-30.053%
2026-06-18	181.6300	187.7000	178.5800	187.5400	+4.771%	21	1,241	-37.080%
2026-06-17	195.7000	196.0800	179.0000	179.0000	-13.689%	76	1,241	-34.078%
2026-06-16	207.4000	207.4000	207.3900	207.3900	-4.252%	3	1,241	-43.102%
2026-06-15	218.4100	218.7100	216.6000	216.6000	+26.808%	3	1,235	-45.522%
2026-06-12	169.4900	171.2500	167.5500	170.8100	+25.966%	17	1,235	-30.917%
2026-06-11	133.8000	135.6000	133.8000	135.6000	-17.718%	13	1,235	-12.979%
2026-06-10	164.8000	164.8000	164.8000	164.8000	+18.981%	3	1,248	-28.398%
2026-06-09	128.8200	138.5100	128.8200	138.5100	-23.412%	8	1,245	-14.808%
2026-06-08	180.5200	180.8500	180.5200	180.8500	-6.076%	2	1,245	-34.753%
2026-06-05	192.5500	192.5500	192.5500	192.5500	-21.886%	1	1,244	-38.717%
2026-06-04	222.1000	246.6000	222.1000	246.5000	-3.560%	9	1,244	-52.130%
2026-06-02	255.6000	255.6000	255.6000	255.6000	-0.156%	1	1,238	-53.834%
2026-06-01	256.0000	256.0000	256.0000	256.0000	+3.896%	12	1,237	-53.906%
2026-05-29	247.3000	247.3000	246.4000	246.4000	+13.287%	5	1,237	-52.110%
2026-05-26	217.5000	217.5000	217.5000	217.5000	+2.449%	1	1,235	-45.747%
2026-05-22	212.6000	212.6000	212.3000	212.3000	+8.928%	2	1,235	-44.418%
2026-05-21	176.2000	194.9000	176.2000	194.9000	+18.265%	2	1,233	-39.456%
2026-05-20	164.8000	164.8000	164.8000	164.8000	+2.794%	1	1,233	-28.398%
2026-05-19	172.7700	175.9100	160.3200	160.3200	-7.319%	10	1,234	-26.397%
2026-05-18	183.5000	183.5000	172.9800	172.9800	-12.592%	4	1,234	-31.784%
2026-05-15	197.9000	197.9000	197.9000	197.9000	-16.215%	1	1,234	-40.374%
2026-05-14	230.7700	241.1700	230.7700	236.2000	+18.396%	11	1,230	-50.042%
2026-05-13	193.1000	199.5000	193.1000	199.5000	+11.978%	2	1,241	-40.852%
2026-05-12	178.7100	178.7100	171.9200	178.1600	-8.448%	10	1,241	-33.767%
2026-05-11	194.6000	194.6000	194.6000	194.6000	+4.399%	5	1,241	-39.363%
2026-05-08	175.5000	187.2000	175.5000	186.4000	+8.625%	13	1,242	-36.695%
2026-05-07	171.6000	171.6000	171.6000	171.6000	+2.884%	10	1,240	-31.235%
2026-05-06	165.7400	166.7900	165.7400	166.7900	+29.636%	11	1,230	-29.252%
2026-05-05	128.6600	128.6600	128.6600	128.6600	+24.791%	1	1,224	-8.285%
2026-04-30	97.7000	103.1000	97.4000	103.1000	+6.729%	3	1,227	+14.452%
2026-04-29	92.4000	96.6000	92.4000	96.6000	-0.310%	3	1,226	+22.153%
2026-04-28	104.7000	104.7000	96.1200	96.9000	-10.691%	10	1,225	+21.775%
2026-04-27	108.5000	108.5000	108.5000	108.5000	+18.450%	1	1,226	+8.756%
2026-04-23	91.6000	91.6000	91.6000	91.6000	-5.878%	1	1,225	+28.821%
2026-04-20	97.8000	97.8000	96.9000	97.3200	-3.260%	41	1,225	+21.249%
2026-04-17	92.9100	100.6000	92.9100	100.6000	+20.393%	11	1,206	+17.296%
2026-04-16	76.5000	83.5600	76.5000	83.5600	+11.265%	1,005	1,212	+41.216%
2026-04-15	62.1500	75.1000	62.1500	75.1000	+26.091%	4	223	+57.124%
2026-04-14	58.2000	59.5600	57.3600	59.5600	+45.730%	27	224	+98.120%
2026-04-09	39.3800	40.8700	39.3800	40.8700	+54.928%	9	223	+188.720%
2026-04-06	26.3800	26.3800	26.3800	26.3800	+1.853%	1	221	+347.309%
2026-04-02	25.9000	25.9000	25.9000	25.9000	+13.596%	10	231	+355.598%
2026-03-31	22.1000	22.8000	22.1000	22.8000	+8.468%	23	231	+417.544%
2026-03-30	21.1100	21.1800	21.0200	21.0200	-18.842%	34	208	+461.370%
2026-03-26	30.0000	30.0000	25.7000	25.9000	-32.394%	41	204	+355.598%
2026-03-23	38.2000	40.0000	38.2000	38.3100	+13.243%	23	174	+208.014%
2026-03-20	33.7900	33.8300	33.7900	33.8300	-23.114%	2	173	+248.803%
2026-03-18	44.0000	44.0000	44.0000	44.0000	-9.278%	1	172	+168.182%
2026-03-17	49.1000	49.1000	48.5000	48.5000	+5.206%	2	172	+143.299%
2026-03-16	45.8300	46.1500	45.8300	46.1000	-4.555%	21	173	+155.965%
2026-03-13	49.8000	49.8000	48.1300	48.3000	-2.088%	5	174	+144.306%
2026-03-12	49.3300	49.3300	49.3300	49.3300	-10.146%	1	172	+139.205%
2026-03-11	57.6000	57.6000	54.6000	54.9000	-4.355%	22	171	+114.936%
2026-03-10	58.2000	58.2000	57.4000	57.4000	+17.143%	3	172	+105.575%
2026-03-09	44.6200	49.0000	44.2900	49.0000	-7.460%	4	175	+140.816%
2026-03-06	52.7000	52.9500	51.4000	52.9500	-7.268%	8	173	+122.852%
2026-03-05	58.1000	58.1000	57.1000	57.1000	-5.197%	9	177	+106.655%
2026-03-03	55.3000	60.2300	52.8000	60.2300	-13.957%	23	178	+95.916%
2026-03-02	67.9000	70.0000	67.9000	70.0000	-10.941%	11	189	+68.571%
2026-02-12	78.6000	78.6000	78.6000	78.6000	-11.785%	1	195	+50.127%
2026-02-11	88.8000	89.1000	88.8000	89.1000	-4.909%	4	194	+32.435%
2026-02-09	88.1000	93.7000	88.1000	93.7000	+29.063%	15	192	+25.934%
2026-02-05	72.3300	72.6000	71.5000	72.6000	-9.397%	8	178	+62.534%
2026-02-04	87.1000	87.1000	80.1300	80.1300	-3.458%	2	175	+47.261%
2026-02-03	82.6000	84.1000	82.6000	83.0000	-14.521%	20	175	+42.169%
2026-02-02	90.7000	97.1000	90.7000	97.1000	+4.634%	3	175	+21.524%
2026-01-30	93.3100	95.9900	91.9000	92.8000	-4.723%	13	179	+27.155%
2026-01-29	94.1000	97.8000	93.7000	97.4000	-5.161%	26	177	+21.150%
2026-01-28	102.8000	104.0000	102.2000	102.7000	-1.628%	32	164	+14.898%
2026-01-27	104.0000	104.4000	104.0000	104.4000	+11.897%	6	166	+13.027%
2026-01-26	93.3000	93.3000	93.3000	93.3000	+2.482%	1	163	+26.474%
2026-01-22	91.8300	91.8300	91.0400	91.0400	+22.695%	210	162	+29.613%
2026-01-21	72.4200	74.2000	72.4200	74.2000	+7.771%	2	86	+59.030%
2026-01-20	76.0600	76.0600	68.8500	68.8500	-31.376%	11	85	+71.387%
2026-01-13	104.5000	104.5000	99.0700	100.3300	-4.900%	63	85	+17.612%
2026-01-12	101.4400	105.5000	101.4400	105.5000	-0.659%	2	75	+11.848%
2026-01-09	106.0000	106.2000	106.0000	106.2000	+10.303%	2	75	+11.111%
2026-01-08	96.2800	96.2800	96.2500	96.2800	-11.181%	18	75	+22.559%
2026-01-07	108.4000	108.4000	108.4000	108.4000	+10.952%	1	75	+8.856%
2026-01-06	97.7000	97.7000	97.7000	97.7000	+5.610%	1	75	+20.778%
2025-12-29	92.1000	92.5100	92.1000	92.5100	+12.269%	10	74	+27.554%
2025-12-19	79.4000	84.0000	79.4000	82.4000	+0.243%	44	64	+43.204%
2025-12-17	82.2000	82.2000	82.2000	82.2000	-28.210%	2	20	+43.552%
2025-12-11	108.0000	115.9000	108.0000	114.5000	0.000%	18	18	+3.057%

.dark-mode .ZTmgjW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTmgjW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8050SPX Jan 15 2027 8050.00 Call (SPX270115C08050000)option OPRA

SPX20270115C8050
SPX Jan 15 2027 8050.00 Call (SPX270115C08050000)
option OPRA