Dark

SPX20270115C8100
SPX Jan 15 2027 8100.00 Call (SPX270115C08100000)
option OPRA

EOD

Sep 10, 2026

86.60-14.172%(-14.30)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	91.6900	91.6900	86.6000	86.6000	-14.172%	122	4,469	0.000%
2026-09-09	100.2500	102.3000	100.2500	100.9000	-11.023%	517	4,412	-14.172%
2026-09-08	115.8200	115.8200	113.4000	113.4000	-7.984%	19	4,272	-23.633%
2026-09-04	131.7700	131.7700	123.0400	123.2400	-11.896%	22	4,281	-29.731%
2026-09-03	140.6900	143.5500	138.4700	139.8800	+25.273%	28	4,281	-38.090%
2026-09-02	109.6900	111.6600	109.6900	111.6600	+14.172%	295	4,282	-22.443%
2026-09-01	103.7300	110.9000	97.8000	97.8000	-19.373%	83	4,172	-11.452%
2026-08-31	122.1200	122.1200	119.3300	121.3000	-10.605%	6	4,149	-28.607%
2026-08-28	138.6000	138.6000	133.5000	135.6900	-8.194%	8	4,147	-36.178%
2026-08-27	147.4000	147.8000	147.3000	147.8000	+8.247%	768	4,150	-41.407%
2026-08-26	136.7700	136.7700	128.8000	136.5400	+0.902%	93	3,805	-36.575%
2026-08-25	134.2000	135.3200	133.2000	135.3200	+5.103%	21	3,745	-36.004%
2026-08-24	128.9000	128.9000	128.5500	128.7500	-11.311%	103	3,751	-32.738%
2026-08-21	144.7100	145.1700	144.7100	145.1700	+9.728%	8	3,649	-40.346%
2026-08-20	147.4400	147.6600	132.3000	132.3000	-18.182%	800	3,642	-34.543%
2026-08-19	165.4900	165.4900	161.6000	161.7000	+1.910%	187	2,882	-46.444%
2026-08-18	161.2000	161.2000	158.6700	158.6700	-14.464%	18	2,871	-45.421%
2026-08-17	192.7800	192.7800	184.2000	185.5000	-7.064%	14	2,871	-53.315%
2026-08-14	213.1000	213.1000	195.7000	199.6000	-5.626%	190	2,879	-56.613%
2026-08-13	201.9100	221.8500	201.9100	211.5000	+12.380%	25	2,755	-59.054%
2026-08-12	189.2000	189.4000	188.2000	188.2000	+4.035%	34	2,759	-53.985%
2026-08-11	198.5200	199.6000	178.0500	180.9000	-7.221%	12	2,747	-52.128%
2026-08-10	199.3500	203.6000	193.8000	194.9800	-2.099%	55	2,744	-55.585%
2026-08-07	193.0100	199.1600	189.5300	199.1600	+2.713%	32	2,729	-56.517%
2026-08-06	194.3000	194.3000	192.5000	193.9000	-2.317%	1,225	2,715	-55.338%
2026-08-05	227.1700	232.9100	189.4200	198.5000	-1.057%	21	2,271	-56.373%
2026-08-04	150.3900	200.6300	150.3900	200.6200	+48.983%	128	2,237	-56.834%
2026-08-03	112.8600	138.4000	112.8600	134.6600	+39.747%	153	2,237	-35.690%
2026-07-31	94.3200	98.7600	84.5000	96.3600	+10.239%	93	2,270	-10.129%
2026-07-30	73.3000	87.4600	73.3000	87.4100	+42.084%	21	2,236	-0.927%
2026-07-29	81.3000	83.0000	61.5200	61.5200	-31.293%	51	2,233	+40.767%
2026-07-28	79.5500	89.6800	79.5500	89.5400	+4.177%	41	2,231	-3.283%
2026-07-27	95.0000	95.0000	82.3000	85.9500	-3.351%	26	2,239	+0.756%
2026-07-24	90.8000	100.4800	88.3800	88.9300	-0.803%	85	2,243	-2.620%
2026-07-23	99.5000	99.9700	89.6500	89.6500	-28.177%	18	2,193	-3.402%
2026-07-22	119.6600	124.8200	119.4800	124.8200	+4.173%	49	2,209	-30.620%
2026-07-21	112.4900	119.8500	112.4900	119.8200	+3.534%	38	2,177	-27.725%
2026-07-17	113.5300	123.0400	113.5300	115.7300	-12.847%	14	2,305	-25.171%
2026-07-16	146.7400	149.3100	130.5700	132.7900	-10.277%	403	2,298	-34.784%
2026-07-15	153.8100	153.8100	147.2400	148.0000	+4.020%	10	2,141	-41.486%
2026-07-14	142.2800	142.2800	142.2800	142.2800	+2.360%	25	2,135	-39.134%
2026-07-13	150.0000	150.0000	138.8000	139.0000	-7.333%	53	2,110	-37.698%
2026-07-09	135.2000	150.8800	135.2000	150.0000	+18.577%	20	2,067	-42.267%
2026-07-08	122.1400	126.5000	119.0000	126.5000	-18.160%	106	2,065	-31.542%
2026-07-06	141.5000	154.5700	141.5000	154.5700	+26.180%	60	2,015	-43.974%
2026-07-02	152.8000	156.8900	122.5000	122.5000	-16.977%	7	1,991	-29.306%
2026-07-01	143.8500	150.1500	143.8500	147.5500	-0.907%	23	1,991	-41.308%
2026-06-30	146.5800	148.9000	145.6000	148.9000	+16.885%	246	1,989	-41.840%
2026-06-29	117.7800	127.3900	117.7800	127.3900	+15.389%	27	1,867	-32.020%
2026-06-26	115.3000	115.3000	110.4000	110.4000	-5.155%	22	1,854	-21.558%
2026-06-25	116.1400	116.4000	116.1400	116.4000	+1.394%	10	1,855	-25.601%
2026-06-24	121.3700	121.3700	114.8000	114.8000	-7.345%	2	1,854	-24.564%
2026-06-23	123.2900	123.9000	123.2900	123.9000	-21.508%	2	1,853	-30.105%
2026-06-22	156.4100	158.4600	156.4100	157.8500	-6.873%	27	1,849	-45.138%
2026-06-18	159.1300	169.5000	159.1300	169.5000	+15.306%	14	1,832	-48.909%
2026-06-17	173.4800	173.4800	147.0000	147.0000	-15.293%	10	1,832	-41.088%
2026-06-16	188.5000	188.5000	173.5400	173.5400	-12.820%	7	1,832	-50.098%
2026-06-15	201.2000	203.0000	199.0600	199.0600	+30.617%	3	1,825	-56.496%
2026-06-12	147.2200	153.1000	147.2200	152.4000	+5.687%	4	1,825	-43.176%
2026-06-09	166.2200	166.2200	111.4000	144.2000	-8.427%	51	1,825	-39.945%
2026-06-08	154.9000	157.4700	154.9000	157.4700	-7.869%	4	1,780	-45.005%
2026-06-05	191.9600	191.9600	170.9200	170.9200	-24.238%	5	1,780	-49.333%
2026-06-04	202.8000	225.6000	202.8000	225.6000	+3.762%	34	1,776	-61.613%
2026-06-03	220.9800	221.2600	215.7200	217.4200	-6.446%	15	1,783	-60.169%
2026-06-02	232.4000	232.4000	232.4000	232.4000	-0.819%	1	1,775	-62.737%
2026-06-01	226.2000	234.3500	225.4500	234.3200	+7.684%	10	1,774	-63.042%
2026-05-29	218.9000	218.9000	217.6000	217.6000	-0.911%	5	1,777	-60.202%
2026-05-28	219.6000	219.6000	219.6000	219.6000	+6.773%	1	1,777	-60.565%
2026-05-27	205.6700	205.6700	205.6700	205.6700	+3.383%	1	1,777	-57.894%
2026-05-26	209.5000	209.5000	198.9400	198.9400	+3.372%	6	1,777	-56.469%
2026-05-22	194.2000	194.2000	192.2300	192.4500	+8.667%	503	1,782	-55.001%
2026-05-21	165.2400	178.4000	160.6500	177.1000	+3.085%	11	1,780	-51.101%
2026-05-20	171.8000	171.8000	171.8000	171.8000	+9.987%	1	1,780	-49.593%
2026-05-19	150.7500	158.4000	150.7500	156.2000	-3.658%	3	1,778	-44.558%
2026-05-18	161.1200	162.1300	161.1200	162.1300	-7.776%	7	1,778	-46.586%
2026-05-15	188.8000	188.8000	175.8000	175.8000	-23.298%	327	1,778	-50.739%
2026-05-14	211.9200	229.3900	211.9200	229.2000	+15.454%	14	1,467	-62.216%
2026-05-13	195.8300	199.0000	195.8300	198.5200	+24.230%	13	1,463	-56.377%
2026-05-12	166.2000	166.2000	154.1000	159.8000	-9.972%	74	1,463	-45.807%
2026-05-11	177.4100	183.6000	177.4100	177.5000	+6.097%	424	1,463	-51.211%
2026-05-08	165.4000	171.3200	164.4400	167.3000	+13.965%	66	1,333	-48.237%
2026-05-07	153.7800	153.7800	146.8000	146.8000	-4.613%	25	1,346	-41.008%
2026-05-06	136.3000	153.9000	136.3000	153.9000	+30.258%	86	1,359	-43.730%
2026-05-05	118.1500	118.1500	118.1500	118.1500	+15.709%	25	1,435	-26.703%
2026-05-04	106.4300	106.4500	100.2000	102.1100	-5.889%	23	1,460	-15.190%
2026-05-01	108.0000	113.8000	108.0000	108.5000	+9.674%	59	1,448	-20.184%
2026-04-30	86.4000	98.9300	86.1000	98.9300	+14.502%	57	1,448	-12.463%
2026-04-29	85.0000	86.4000	81.6500	86.4000	-2.152%	103	1,436	+0.231%
2026-04-28	86.3500	88.3000	86.3500	88.3000	-10.988%	2	1,338	-1.925%
2026-04-27	98.8000	99.2000	98.8000	99.2000	+22.772%	13	1,338	-12.702%
2026-04-23	80.8000	80.8000	80.8000	80.8000	+0.198%	21	1,334	+7.178%
2026-04-21	82.8700	82.8700	80.6400	80.6400	-4.489%	4	1,345	+7.391%
2026-04-20	87.4500	87.4500	83.2100	84.4300	-4.057%	25	1,345	+2.570%
2026-04-17	88.0000	88.0000	88.0000	88.0000	+27.907%	1	1,325	-1.591%
2026-04-16	68.6100	68.8000	68.6100	68.8000	+4.195%	42	1,324	+25.872%
2026-04-15	61.1900	66.0300	61.1700	66.0300	+27.545%	103	1,323	+31.153%
2026-04-14	51.9600	51.9900	51.7700	51.7700	+50.933%	180	1,296	+67.278%
2026-04-10	35.7700	35.7700	34.3000	34.3000	-0.580%	831	1,256	+152.478%
2026-04-09	34.3100	34.5000	34.3100	34.5000	+6.877%	2	466	+151.014%
2026-04-08	31.7000	32.5000	31.7000	32.2800	+40.287%	203	464	+168.278%
2026-04-06	23.0100	23.0100	23.0100	23.0100	-6.842%	1	377	+276.358%
2026-04-01	24.7000	24.7000	24.7000	24.7000	+27.320%	1	378	+250.607%
2026-03-31	20.0000	20.2400	19.4000	19.4000	+13.984%	34	379	+346.392%
2026-03-30	18.2500	18.2500	17.0200	17.0200	-12.807%	11	368	+408.813%
2026-03-27	20.2000	20.2000	19.2200	19.5200	-13.628%	58	359	+343.648%
2026-03-26	22.9800	23.1600	22.6000	22.6000	-36.158%	24	381	+283.186%
2026-03-23	34.6000	35.4000	34.6000	35.4000	+20.819%	36	365	+144.633%
2026-03-20	30.2000	30.3000	29.3000	29.3000	-10.942%	34	362	+195.563%
2026-03-19	33.1000	34.1000	31.9400	32.9000	-12.732%	106	364	+163.222%
2026-03-18	38.2000	39.0000	37.7000	37.7000	-7.643%	6	393	+129.708%
2026-03-17	41.9500	41.9500	40.8200	40.8200	+0.418%	3	395	+112.151%
2026-03-16	41.1500	41.1500	40.3500	40.6500	+2.393%	6	395	+113.038%
2026-03-13	42.6200	42.6400	39.7000	39.7000	-6.588%	6	394	+118.136%
2026-03-12	42.5000	42.5000	42.5000	42.5000	-10.677%	1	397	+103.765%
2026-03-11	49.7000	49.8000	47.4000	47.5800	-5.782%	32	394	+82.009%
2026-03-10	51.1100	52.9700	49.9000	50.5000	+17.169%	24	404	+71.485%
2026-03-09	39.1000	43.1000	38.7000	43.1000	-9.833%	7	404	+100.928%
2026-03-06	46.7000	48.2000	45.1000	47.8000	-5.534%	32	402	+81.172%
2026-03-05	49.6400	50.6000	49.6400	50.6000	-13.148%	3	401	+71.146%
2026-03-04	58.2600	58.2600	58.2600	58.2600	+13.346%	1	403	+48.644%
2026-03-03	49.9000	51.4000	48.3000	51.4000	-8.231%	17	403	+68.482%
2026-03-02	56.4100	56.4100	56.0100	56.0100	-6.181%	2	419	+54.615%
2026-02-27	59.5000	61.4000	57.4000	59.7000	-6.573%	12	420	+45.059%
2026-02-24	62.1000	63.9000	60.7000	63.9000	+10.363%	4	421	+35.524%
2026-02-23	58.8000	60.7000	57.7000	57.9000	-7.949%	5	419	+49.568%
2026-02-17	60.7000	62.9000	57.1800	62.9000	-4.407%	5	421	+37.679%
2026-02-13	60.3000	65.8000	60.3000	65.8000	-18.190%	4	420	+31.611%
2026-02-12	80.4300	80.4300	80.4300	80.4300	-8.352%	1	420	+7.671%
2026-02-11	87.7600	87.7600	87.7600	87.7600	+6.273%	1	420	-1.322%
2026-02-10	84.0500	84.0500	82.3900	82.5800	-3.528%	5	420	+4.868%
2026-02-09	79.2000	85.8000	79.2000	85.6000	+27.192%	39	420	+1.168%
2026-02-06	67.3000	67.3000	67.3000	67.3000	-8.435%	1	387	+28.678%
2026-02-03	83.8000	83.8000	73.4000	73.5000	-19.169%	9	387	+17.823%
2026-02-02	90.7900	90.9300	90.7900	90.9300	+11.708%	2	385	-4.762%
2026-01-30	81.4000	81.4000	81.4000	81.4000	-3.325%	1	385	+6.388%
2026-01-29	83.2000	84.2000	80.9000	84.2000	-3.230%	3	385	+2.850%
2026-01-26	84.9000	87.0400	84.9000	87.0100	+5.441%	5	384	-0.471%
2026-01-22	82.4700	82.7900	82.3900	82.5200	+6.464%	398	382	+4.944%
2026-01-21	65.8500	78.5400	65.8500	77.5100	+23.601%	22	185	+11.728%
2026-01-20	73.0000	73.0000	62.6800	62.7100	-28.836%	3	180	+38.096%
2026-01-16	88.5000	88.5000	88.1200	88.1200	-3.883%	4	181	-1.725%
2026-01-13	91.6800	91.6800	91.6800	91.6800	-4.699%	1	182	-5.541%
2026-01-12	90.6200	96.2000	90.6200	96.2000	+0.418%	4	182	-9.979%
2026-01-09	95.8000	95.8000	95.8000	95.8000	+10.026%	1	183	-9.603%
2026-01-08	86.8000	87.0900	86.8000	87.0700	-9.312%	3	183	-0.540%
2026-01-07	96.0100	96.0100	96.0100	96.0100	+10.611%	1	183	-9.801%
2026-01-06	89.8000	89.8000	86.8000	86.8000	+1.154%	3	182	-0.230%
2026-01-05	85.8100	85.8100	85.8100	85.8100	+12.908%	1	181	+0.921%
2025-12-31	78.6000	79.0000	76.0000	76.0000	-9.145%	3	181	+13.947%
2025-12-29	85.6000	85.6000	83.6500	83.6500	+9.791%	11	183	+3.527%
2025-12-22	76.2100	76.2100	76.1900	76.1900	+9.155%	4	188	+13.663%
2025-12-18	69.8000	69.8000	69.8000	69.8000	-32.625%	18	188	+24.069%
2025-12-11	100.7000	103.6000	99.9000	103.6000	+1.469%	32	193	-16.409%
2025-12-04	102.7700	104.8000	102.1000	102.1000	-1.780%	61	174	-15.181%
2025-12-03	103.9500	103.9500	103.9500	103.9500	+6.495%	1	131	-16.691%
2025-12-02	97.8500	97.8500	97.6100	97.6100	+27.428%	2	130	-11.280%
2025-11-28	76.6000	76.6000	76.6000	76.6000	-12.756%	1	129	+13.055%
2025-11-24	87.8000	87.8000	87.8000	87.8000	+1.024%	1	129	-1.367%
2025-11-18	87.4200	87.4200	86.9100	86.9100	-20.558%	2	128	-0.357%
2025-11-13	109.4000	109.4000	109.4000	109.4000	+13.603%	1	129	-20.841%
2025-11-07	89.3100	96.3000	89.0700	96.3000	-26.879%	5	129	-10.073%
2025-11-03	131.7000	131.7000	131.7000	131.7000	+1.331%	1	129	-34.244%
2025-10-28	125.9300	129.9700	125.4700	129.9700	+15.724%	8	129	-33.369%
2025-10-27	111.8700	112.3100	111.8300	112.3100	+12.977%	152	55	-22.892%
2025-10-24	96.9700	99.4400	96.9700	99.4100	+13.872%	34	55	-12.886%
2025-10-23	87.3000	87.3000	87.3000	87.3000	-1.244%	1	48	-0.802%
2025-10-21	87.9000	88.4000	87.9000	88.4000	-8.960%	2	48	-2.036%
2025-10-09	97.1000	97.1000	97.1000	97.1000	+4.084%	26	49	-10.814%
2025-10-03	92.9700	93.2900	92.9700	93.2900	+9.098%	40	23	-7.171%
2025-10-02	85.5400	85.5400	85.5100	85.5100	+14.779%	2	3	+1.275%
2025-09-30	74.4900	74.5000	74.4900	74.5000	-4.487%	2	3	+16.242%
2025-09-22	77.7500	78.0000	77.7500	78.0000	0.000%	4	2	+11.026%

.dark-mode .kF51F6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kF51F6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8100SPX Jan 15 2027 8100.00 Call (SPX270115C08100000)option OPRA

SPX20270115C8100
SPX Jan 15 2027 8100.00 Call (SPX270115C08100000)
option OPRA