Dark

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

EOD

Jul 8, 2026

144.01-14.585%(-24.59)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	143.4100	144.0700	133.4200	144.0100	-14.585%	53	1,436	0.000%
2026-07-06	167.6700	168.6000	167.6700	168.6000	+17.985%	4	1,437	-14.585%
2026-07-02	175.6000	175.6000	142.9000	142.9000	-11.380%	10	1,435	+0.777%
2026-07-01	158.9700	165.0600	158.9700	161.2500	-3.211%	7	1,435	-10.691%
2026-06-30	154.3100	166.6000	153.9200	166.6000	+14.031%	204	1,434	-13.559%
2026-06-29	137.1000	147.1300	137.1000	146.1000	+16.619%	15	1,433	-1.431%
2026-06-26	125.2800	125.2800	125.2800	125.2800	-7.042%	1	1,433	+14.951%
2026-06-25	134.7700	134.7700	134.7700	134.7700	-4.615%	1	1,433	+6.856%
2026-06-23	138.8000	149.7000	138.8000	141.2900	-16.248%	51	1,336	+1.925%
2026-06-22	168.7000	168.7000	168.7000	168.7000	-10.046%	2	1,324	-14.635%
2026-06-18	181.6300	187.7000	178.5800	187.5400	+4.771%	21	1,241	-23.211%
2026-06-17	195.7000	196.0800	179.0000	179.0000	-13.689%	76	1,241	-19.547%
2026-06-16	207.4000	207.4000	207.3900	207.3900	-4.252%	3	1,241	-30.561%
2026-06-15	218.4100	218.7100	216.6000	216.6000	+26.808%	3	1,235	-33.513%
2026-06-12	169.4900	171.2500	167.5500	170.8100	+25.966%	17	1,235	-15.690%
2026-06-11	133.8000	135.6000	133.8000	135.6000	-17.718%	13	1,235	+6.202%
2026-06-10	164.8000	164.8000	164.8000	164.8000	+18.981%	3	1,248	-12.615%
2026-06-09	128.8200	138.5100	128.8200	138.5100	-23.412%	8	1,245	+3.971%
2026-06-08	180.5200	180.8500	180.5200	180.8500	-6.076%	2	1,245	-20.370%
2026-06-05	192.5500	192.5500	192.5500	192.5500	-21.886%	1	1,244	-25.209%
2026-06-04	222.1000	246.6000	222.1000	246.5000	-3.560%	9	1,244	-41.578%
2026-06-02	255.6000	255.6000	255.6000	255.6000	-0.156%	1	1,238	-43.658%
2026-06-01	256.0000	256.0000	256.0000	256.0000	+3.896%	12	1,237	-43.746%
2026-05-29	247.3000	247.3000	246.4000	246.4000	+13.287%	5	1,237	-41.554%
2026-05-26	217.5000	217.5000	217.5000	217.5000	+2.449%	1	1,235	-33.789%
2026-05-22	212.6000	212.6000	212.3000	212.3000	+8.928%	2	1,235	-32.167%
2026-05-21	176.2000	194.9000	176.2000	194.9000	+18.265%	2	1,233	-26.111%
2026-05-20	164.8000	164.8000	164.8000	164.8000	+2.794%	1	1,233	-12.615%
2026-05-19	172.7700	175.9100	160.3200	160.3200	-7.319%	10	1,234	-10.173%
2026-05-18	183.5000	183.5000	172.9800	172.9800	-12.592%	4	1,234	-16.748%
2026-05-15	197.9000	197.9000	197.9000	197.9000	-16.215%	1	1,234	-27.231%
2026-05-14	230.7700	241.1700	230.7700	236.2000	+18.396%	11	1,230	-39.030%
2026-05-13	193.1000	199.5000	193.1000	199.5000	+11.978%	2	1,241	-27.815%
2026-05-12	178.7100	178.7100	171.9200	178.1600	-8.448%	10	1,241	-19.168%
2026-05-11	194.6000	194.6000	194.6000	194.6000	+4.399%	5	1,241	-25.997%
2026-05-08	175.5000	187.2000	175.5000	186.4000	+8.625%	13	1,242	-22.741%
2026-05-07	171.6000	171.6000	171.6000	171.6000	+2.884%	10	1,240	-16.078%
2026-05-06	165.7400	166.7900	165.7400	166.7900	+29.636%	11	1,230	-13.658%
2026-05-05	128.6600	128.6600	128.6600	128.6600	+24.791%	1	1,224	+11.931%
2026-04-30	97.7000	103.1000	97.4000	103.1000	+6.729%	3	1,227	+39.680%
2026-04-29	92.4000	96.6000	92.4000	96.6000	-0.310%	3	1,226	+49.079%
2026-04-28	104.7000	104.7000	96.1200	96.9000	-10.691%	10	1,225	+48.617%
2026-04-27	108.5000	108.5000	108.5000	108.5000	+18.450%	1	1,226	+32.728%
2026-04-23	91.6000	91.6000	91.6000	91.6000	-5.878%	1	1,225	+57.216%
2026-04-20	97.8000	97.8000	96.9000	97.3200	-3.260%	41	1,225	+47.976%
2026-04-17	92.9100	100.6000	92.9100	100.6000	+20.393%	11	1,206	+43.151%
2026-04-16	76.5000	83.5600	76.5000	83.5600	+11.265%	1,005	1,212	+72.343%
2026-04-15	62.1500	75.1000	62.1500	75.1000	+26.091%	4	223	+91.758%
2026-04-14	58.2000	59.5600	57.3600	59.5600	+45.730%	27	224	+141.790%
2026-04-09	39.3800	40.8700	39.3800	40.8700	+54.928%	9	223	+252.361%
2026-04-06	26.3800	26.3800	26.3800	26.3800	+1.853%	1	221	+445.906%
2026-04-02	25.9000	25.9000	25.9000	25.9000	+13.596%	10	231	+456.023%
2026-03-31	22.1000	22.8000	22.1000	22.8000	+8.468%	23	231	+531.623%
2026-03-30	21.1100	21.1800	21.0200	21.0200	-18.842%	34	208	+585.109%
2026-03-26	30.0000	30.0000	25.7000	25.9000	-32.394%	41	204	+456.023%
2026-03-23	38.2000	40.0000	38.2000	38.3100	+13.243%	23	174	+275.907%
2026-03-20	33.7900	33.8300	33.7900	33.8300	-23.114%	2	173	+325.687%
2026-03-18	44.0000	44.0000	44.0000	44.0000	-9.278%	1	172	+227.295%
2026-03-17	49.1000	49.1000	48.5000	48.5000	+5.206%	2	172	+196.928%
2026-03-16	45.8300	46.1500	45.8300	46.1000	-4.555%	21	173	+212.386%
2026-03-13	49.8000	49.8000	48.1300	48.3000	-2.088%	5	174	+198.157%
2026-03-12	49.3300	49.3300	49.3300	49.3300	-10.146%	1	172	+191.932%
2026-03-11	57.6000	57.6000	54.6000	54.9000	-4.355%	22	171	+162.313%
2026-03-10	58.2000	58.2000	57.4000	57.4000	+17.143%	3	172	+150.889%
2026-03-09	44.6200	49.0000	44.2900	49.0000	-7.460%	4	175	+193.898%
2026-03-06	52.7000	52.9500	51.4000	52.9500	-7.268%	8	173	+171.974%
2026-03-05	58.1000	58.1000	57.1000	57.1000	-5.197%	9	177	+152.207%
2026-03-03	55.3000	60.2300	52.8000	60.2300	-13.957%	23	178	+139.100%
2026-03-02	67.9000	70.0000	67.9000	70.0000	-10.941%	11	189	+105.729%
2026-02-12	78.6000	78.6000	78.6000	78.6000	-11.785%	1	195	+83.219%
2026-02-11	88.8000	89.1000	88.8000	89.1000	-4.909%	4	194	+61.627%
2026-02-09	88.1000	93.7000	88.1000	93.7000	+29.063%	15	192	+53.693%
2026-02-05	72.3300	72.6000	71.5000	72.6000	-9.397%	8	178	+98.361%
2026-02-04	87.1000	87.1000	80.1300	80.1300	-3.458%	2	175	+79.720%
2026-02-03	82.6000	84.1000	82.6000	83.0000	-14.521%	20	175	+73.506%
2026-02-02	90.7000	97.1000	90.7000	97.1000	+4.634%	3	175	+48.311%
2026-01-30	93.3100	95.9900	91.9000	92.8000	-4.723%	13	179	+55.183%
2026-01-29	94.1000	97.8000	93.7000	97.4000	-5.161%	26	177	+47.854%
2026-01-28	102.8000	104.0000	102.2000	102.7000	-1.628%	32	164	+40.224%
2026-01-27	104.0000	104.4000	104.0000	104.4000	+11.897%	6	166	+37.941%
2026-01-26	93.3000	93.3000	93.3000	93.3000	+2.482%	1	163	+54.352%
2026-01-22	91.8300	91.8300	91.0400	91.0400	+22.695%	210	162	+58.183%
2026-01-21	72.4200	74.2000	72.4200	74.2000	+7.771%	2	86	+94.084%
2026-01-20	76.0600	76.0600	68.8500	68.8500	-31.376%	11	85	+109.165%
2026-01-13	104.5000	104.5000	99.0700	100.3300	-4.900%	63	85	+43.536%
2026-01-12	101.4400	105.5000	101.4400	105.5000	-0.659%	2	75	+36.502%
2026-01-09	106.0000	106.2000	106.0000	106.2000	+10.303%	2	75	+35.603%
2026-01-08	96.2800	96.2800	96.2500	96.2800	-11.181%	18	75	+49.574%
2026-01-07	108.4000	108.4000	108.4000	108.4000	+10.952%	1	75	+32.851%
2026-01-06	97.7000	97.7000	97.7000	97.7000	+5.610%	1	75	+47.400%
2025-12-29	92.1000	92.5100	92.1000	92.5100	+12.269%	10	74	+55.670%
2025-12-19	79.4000	84.0000	79.4000	82.4000	+0.243%	44	64	+74.769%
2025-12-17	82.2000	82.2000	82.2000	82.2000	-28.210%	2	20	+75.195%
2025-12-11	108.0000	115.9000	108.0000	114.5000	0.000%	18	18	+25.773%

.dark-mode .G8c8JR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8c8JR{ 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