Dark

SPX20270115C8150
SPX Jan 15 2027 8150.00 Call (SPX270115C08150000)
option OPRA

EOD

Jul 8, 2026

105.50-13.004%(-15.77)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	113.5300	113.5300	105.5000	105.5000	-13.004%	12	794	0.000%
2026-07-07	121.7800	122.0700	120.9300	121.2700	-11.938%	19	787	-13.004%
2026-07-06	130.5800	137.7100	130.5800	137.7100	+23.396%	86	774	-23.390%
2026-07-02	111.6000	111.6000	111.6000	111.6000	-10.649%	3	671	-5.466%
2026-07-01	126.9600	128.3500	124.9000	124.9000	-6.126%	12	671	-15.532%
2026-06-30	127.6700	133.0600	127.6700	133.0500	+19.542%	46	665	-20.707%
2026-06-29	110.6400	111.8900	110.6400	111.3000	+4.852%	8	685	-5.211%
2026-06-26	106.1500	106.1500	106.1500	106.1500	-0.515%	15	684	-0.612%
2026-06-25	103.6500	106.7000	103.6500	106.7000	-6.371%	18	669	-1.125%
2026-06-24	114.4100	114.4100	113.9600	113.9600	+2.133%	203	654	-7.424%
2026-06-23	111.5800	111.5800	111.5800	111.5800	-24.588%	6	498	-5.449%
2026-06-18	144.9200	153.7500	144.9200	147.9600	-14.320%	7	496	-28.697%
2026-06-16	172.6900	172.6900	172.6900	172.6900	-4.696%	1	496	-38.908%
2026-06-15	175.9000	181.2000	174.3700	181.2000	+28.693%	4	513	-41.777%
2026-06-12	138.0000	149.0000	137.3000	140.8000	+4.762%	107	513	-25.071%
2026-06-11	134.4000	134.4000	134.4000	134.4000	+8.641%	5	513	-21.503%
2026-06-10	123.7100	123.7100	123.7100	123.7100	-42.986%	1	508	-14.720%
2026-06-02	216.9800	216.9800	216.9800	216.9800	+4.776%	2	508	-51.378%
2026-05-29	206.0700	208.1700	204.1400	207.0900	+13.536%	30	510	-49.056%
2026-05-26	191.2800	194.3500	182.4000	182.4000	+3.748%	45	531	-42.160%
2026-05-22	179.9000	179.9000	175.8100	175.8100	+11.838%	3	512	-39.992%
2026-05-20	141.4000	157.2000	141.4000	157.2000	+17.577%	2	510	-32.888%
2026-05-19	128.5200	145.8000	128.5200	133.7000	-3.605%	19	513	-21.092%
2026-05-18	143.9000	145.3000	138.7000	138.7000	-14.960%	6	513	-23.937%
2026-05-15	163.1000	163.1000	163.1000	163.1000	-9.890%	1	513	-35.316%
2026-05-13	166.4000	181.0000	166.4000	181.0000	+25.086%	3	532	-41.713%
2026-05-12	149.2000	149.2000	141.5000	144.7000	-10.756%	138	532	-27.091%
2026-05-11	161.9600	162.1400	161.9600	162.1400	+7.420%	202	532	-34.933%
2026-05-08	150.3000	154.6000	150.3000	150.9400	+16.917%	7	252	-30.105%
2026-05-07	137.7000	137.7000	128.0000	129.1000	+24.015%	26	250	-18.280%
2026-05-05	104.1000	104.1000	104.1000	104.1000	+15.795%	5	224	+1.345%
2026-05-04	94.9000	95.6000	89.8900	89.9000	-2.038%	35	224	+17.353%
2026-04-30	81.3000	91.7700	81.3000	91.7700	+24.181%	65	200	+14.961%
2026-04-29	73.9000	73.9000	73.9000	73.9000	-14.070%	1	153	+42.760%
2026-04-27	85.3900	86.0000	85.3900	86.0000	+0.785%	2	153	+22.674%
2026-04-24	85.3300	85.3300	85.3300	85.3300	+19.010%	1	152	+23.638%
2026-04-23	79.9400	79.9400	71.7000	71.7000	-6.641%	23	151	+47.141%
2026-04-17	75.4000	81.2000	75.4000	76.8000	+23.473%	135	129	+37.370%
2026-04-16	62.2000	62.2000	62.2000	62.2000	+6.616%	1	186	+69.614%
2026-04-15	48.0500	58.3400	48.0500	58.3400	+89.416%	23	186	+80.836%
2026-04-09	30.8000	30.8000	30.8000	30.8000	+8.834%	1	164	+242.532%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+39.960%	1	165	+272.792%
2026-04-06	20.0800	20.2700	20.0800	20.2200	+18.941%	75	165	+421.761%
2026-03-31	17.1000	17.1000	17.0000	17.0000	+14.094%	16	153	+520.588%
2026-03-30	16.2700	17.2000	14.9000	14.9000	-11.310%	4	144	+608.054%
2026-03-27	18.0000	18.0000	16.8000	16.8000	-15.152%	2	144	+527.976%
2026-03-26	20.3000	20.4000	19.8000	19.8000	-28.700%	74	147	+432.828%
2026-03-25	27.7600	27.7700	27.7600	27.7700	-11.561%	2	80	+279.906%
2026-03-23	30.8000	31.4000	30.4000	31.4000	+24.111%	53	81	+235.987%
2026-03-20	25.3000	25.3000	25.3000	25.3000	-7.326%	1	35	+316.996%
2026-03-19	27.2900	27.3500	27.2700	27.3000	-23.743%	4	34	+286.447%
2026-03-16	35.7900	35.9800	35.7200	35.8000	-7.085%	10	32	+194.693%
2026-03-12	39.1000	39.1000	37.8000	38.5300	-15.689%	37	28	+173.813%
2026-03-10	45.9400	45.9400	45.7000	45.7000	+13.400%	3	47	+130.853%
2026-03-06	40.3000	40.3000	40.3000	40.3000	-9.843%	1	49	+161.787%
2026-03-05	44.7000	44.7000	44.7000	44.7000	+2.523%	2	50	+136.018%
2026-03-03	46.4000	46.4000	43.6000	43.6000	-16.154%	5	52	+141.972%
2026-03-02	51.7000	52.1000	51.3000	52.0000	-3.882%	4	56	+102.885%
2026-02-24	54.1000	54.1000	54.1000	54.1000	+2.172%	1	56	+95.009%
2026-02-23	52.1000	52.9500	52.1000	52.9500	-26.479%	3	56	+99.245%
2026-02-12	72.0200	72.0200	72.0200	72.0200	-2.346%	1	56	+46.487%
2026-02-10	73.7500	73.7500	73.7500	73.7500	-3.971%	1	57	+43.051%
2026-02-09	71.2000	76.8000	71.2000	76.8000	+7.293%	12	59	+37.370%
2026-02-06	68.7000	71.5800	68.7000	71.5800	+26.915%	11	51	+47.388%
2026-02-05	56.4000	56.4000	56.4000	56.4000	-14.116%	1	43	+87.057%
2026-02-04	68.1300	68.1300	64.2000	65.6700	-4.674%	3	43	+60.652%
2026-02-03	80.8300	80.8300	68.8000	68.8900	-11.395%	3	42	+53.143%
2026-01-30	77.7500	77.7500	77.7500	77.7500	+4.855%	1	41	+35.691%
2026-01-22	74.3100	74.3100	74.1500	74.1500	+13.797%	4	41	+42.279%
2026-01-21	65.1300	65.1600	65.1300	65.1600	+16.067%	2	40	+61.909%
2026-01-20	62.7100	62.7100	56.1300	56.1400	-32.198%	3	40	+87.923%
2026-01-15	82.8000	82.8000	82.8000	82.8000	+10.400%	1	38	+27.415%
2026-01-14	75.0000	75.0000	75.0000	75.0000	-15.730%	1	38	+40.667%
2026-01-09	85.6000	89.1000	82.7000	89.0000	+11.529%	34	38	+18.539%
2026-01-08	80.4900	81.0200	79.8000	79.8000	-1.942%	4	9	+32.206%
2026-01-07	87.0200	90.3800	81.3700	81.3800	+5.496%	7	8	+29.639%
2026-01-06	77.1400	77.1400	77.1400	77.1400	-6.383%	1	3	+36.764%
2025-12-12	82.4000	82.4000	82.4000	82.4000	0.000%	2	2	+28.034%

.dark-mode .s0fMZk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0fMZk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8150SPX Jan 15 2027 8150.00 Call (SPX270115C08150000)option OPRA

SPX20270115C8150
SPX Jan 15 2027 8150.00 Call (SPX270115C08150000)
option OPRA