Dark

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

EOD

Sep 9, 2026

86.79-7.286%(-6.82)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	88.3100	88.9200	86.7900	86.7900	-7.286%	190	2,014	0.000%
2026-09-08	99.8500	99.8500	93.6100	93.6100	-10.848%	4	1,859	-7.286%
2026-09-04	111.0500	111.0500	105.0000	105.0000	-13.545%	30	1,860	-17.343%
2026-09-03	108.5000	121.4500	108.5000	121.4500	+24.871%	3	1,860	-28.538%
2026-09-02	93.2600	97.2600	93.2600	97.2600	+12.439%	14	1,859	-10.765%
2026-09-01	89.2700	95.2700	84.1000	86.5000	-14.441%	46	1,864	+0.335%
2026-08-31	103.7700	103.7700	100.7000	101.1000	-12.995%	18	1,859	-14.154%
2026-08-28	133.0100	133.0100	116.2000	116.2000	-13.089%	4	1,858	-25.310%
2026-08-27	124.6500	133.7000	123.7600	133.7000	+18.319%	21	1,859	-35.086%
2026-08-26	115.3000	115.5000	110.2000	113.0000	-2.443%	11	1,855	-23.195%
2026-08-25	118.9000	118.9000	113.9000	115.8300	+3.949%	61	1,852	-25.071%
2026-08-24	111.4900	111.4900	111.4300	111.4300	-6.101%	91	1,823	-22.113%
2026-08-21	118.9900	118.9900	118.6700	118.6700	+3.823%	2	1,786	-26.864%
2026-08-20	129.5600	130.0700	114.3000	114.3000	-17.532%	71	1,785	-24.068%
2026-08-19	146.7000	146.7000	138.5000	138.6000	-0.467%	8	1,797	-37.381%
2026-08-18	144.1600	144.1600	139.2500	139.2500	-23.615%	179	1,795	-37.673%
2026-08-14	182.3000	182.3000	182.3000	182.3000	-5.333%	1	1,656	-52.392%
2026-08-13	188.9900	192.5700	188.9900	192.5700	+18.286%	44	1,657	-54.931%
2026-08-12	167.7500	169.4700	162.8000	162.8000	+1.055%	13	1,675	-46.689%
2026-08-11	177.4800	177.4800	161.1000	161.1000	-7.361%	4	1,672	-46.127%
2026-08-10	181.1900	182.7700	170.7000	173.9000	-0.115%	32	1,692	-50.092%
2026-08-07	174.8100	176.0000	173.5000	174.1000	+9.884%	25	1,722	-50.149%
2026-08-06	162.0000	162.0000	154.1000	158.4400	-9.818%	98	1,714	-45.222%
2026-08-05	205.6100	211.7100	169.2000	175.6900	-5.978%	53	1,747	-50.600%
2026-08-04	150.3800	186.8600	150.3800	186.8600	+53.064%	12	1,720	-53.553%
2026-08-03	95.3000	122.1500	95.3000	122.0800	+47.511%	1,064	1,720	-28.907%
2026-07-31	73.0000	82.7600	73.0000	82.7600	+9.254%	6	2,060	+4.870%
2026-07-30	70.5000	75.7500	69.9300	75.7500	+21.006%	1,019	2,061	+14.574%
2026-07-29	70.1000	70.1000	62.6000	62.6000	-19.017%	3	1,077	+38.642%
2026-07-28	69.4500	78.1000	69.4500	77.3000	+5.099%	13	1,077	+12.277%
2026-07-27	82.3000	82.3000	72.4800	73.5500	-5.705%	16	1,088	+18.001%
2026-07-24	78.8000	80.5000	78.0000	78.0000	-3.358%	5	1,089	+11.269%
2026-07-23	85.2000	85.2000	80.7100	80.7100	-23.476%	5	1,089	+7.533%
2026-07-21	102.2000	105.4700	102.2000	105.4700	+2.200%	33	1,087	-17.711%
2026-07-17	106.6000	109.2100	103.2000	103.2000	-13.058%	4	1,083	-15.901%
2026-07-16	120.8000	120.8000	118.6000	118.7000	-10.819%	11	1,081	-26.883%
2026-07-15	136.6200	136.6200	131.6200	133.1000	+3.003%	17	848	-34.793%
2026-07-14	128.7000	129.2200	128.7000	129.2200	+2.134%	2	833	-32.835%
2026-07-13	134.3100	134.3100	126.5200	126.5200	-9.725%	19	831	-31.402%
2026-07-10	135.8300	140.1500	130.9100	140.1500	+5.606%	24	813	-38.073%
2026-07-09	131.9100	132.7100	131.9100	132.7100	+25.791%	4	793	-34.602%
2026-07-08	113.5300	113.5300	105.5000	105.5000	-13.004%	12	794	-17.735%
2026-07-07	121.7800	122.0700	120.9300	121.2700	-11.938%	19	787	-28.432%
2026-07-06	130.5800	137.7100	130.5800	137.7100	+23.396%	86	774	-36.976%
2026-07-02	111.6000	111.6000	111.6000	111.6000	-10.649%	3	671	-22.231%
2026-07-01	126.9600	128.3500	124.9000	124.9000	-6.126%	12	671	-30.512%
2026-06-30	127.6700	133.0600	127.6700	133.0500	+19.542%	46	665	-34.769%
2026-06-29	110.6400	111.8900	110.6400	111.3000	+4.852%	8	685	-22.022%
2026-06-26	106.1500	106.1500	106.1500	106.1500	-0.515%	15	684	-18.238%
2026-06-25	103.6500	106.7000	103.6500	106.7000	-6.371%	18	669	-18.660%
2026-06-24	114.4100	114.4100	113.9600	113.9600	+2.133%	203	654	-23.842%
2026-06-23	111.5800	111.5800	111.5800	111.5800	-24.588%	6	498	-22.217%
2026-06-18	144.9200	153.7500	144.9200	147.9600	-14.320%	7	496	-41.342%
2026-06-16	172.6900	172.6900	172.6900	172.6900	-4.696%	1	496	-49.742%
2026-06-15	175.9000	181.2000	174.3700	181.2000	+28.693%	4	513	-52.103%
2026-06-12	138.0000	149.0000	137.3000	140.8000	+4.762%	107	513	-38.359%
2026-06-11	134.4000	134.4000	134.4000	134.4000	+8.641%	5	513	-35.424%
2026-06-10	123.7100	123.7100	123.7100	123.7100	-42.986%	1	508	-29.844%
2026-06-02	216.9800	216.9800	216.9800	216.9800	+4.776%	2	508	-60.001%
2026-05-29	206.0700	208.1700	204.1400	207.0900	+13.536%	30	510	-58.091%
2026-05-26	191.2800	194.3500	182.4000	182.4000	+3.748%	45	531	-52.418%
2026-05-22	179.9000	179.9000	175.8100	175.8100	+11.838%	3	512	-50.634%
2026-05-20	141.4000	157.2000	141.4000	157.2000	+17.577%	2	510	-44.790%
2026-05-19	128.5200	145.8000	128.5200	133.7000	-3.605%	19	513	-35.086%
2026-05-18	143.9000	145.3000	138.7000	138.7000	-14.960%	6	513	-37.426%
2026-05-15	163.1000	163.1000	163.1000	163.1000	-9.890%	1	513	-46.787%
2026-05-13	166.4000	181.0000	166.4000	181.0000	+25.086%	3	532	-52.050%
2026-05-12	149.2000	149.2000	141.5000	144.7000	-10.756%	138	532	-40.021%
2026-05-11	161.9600	162.1400	161.9600	162.1400	+7.420%	202	532	-46.472%
2026-05-08	150.3000	154.6000	150.3000	150.9400	+16.917%	7	252	-42.500%
2026-05-07	137.7000	137.7000	128.0000	129.1000	+24.015%	26	250	-32.773%
2026-05-05	104.1000	104.1000	104.1000	104.1000	+15.795%	5	224	-16.628%
2026-05-04	94.9000	95.6000	89.8900	89.9000	-2.038%	35	224	-3.459%
2026-04-30	81.3000	91.7700	81.3000	91.7700	+24.181%	65	200	-5.427%
2026-04-29	73.9000	73.9000	73.9000	73.9000	-14.070%	1	153	+17.442%
2026-04-27	85.3900	86.0000	85.3900	86.0000	+0.785%	2	153	+0.919%
2026-04-24	85.3300	85.3300	85.3300	85.3300	+19.010%	1	152	+1.711%
2026-04-23	79.9400	79.9400	71.7000	71.7000	-6.641%	23	151	+21.046%
2026-04-17	75.4000	81.2000	75.4000	76.8000	+23.473%	135	129	+13.008%
2026-04-16	62.2000	62.2000	62.2000	62.2000	+6.616%	1	186	+39.534%
2026-04-15	48.0500	58.3400	48.0500	58.3400	+89.416%	23	186	+48.766%
2026-04-09	30.8000	30.8000	30.8000	30.8000	+8.834%	1	164	+181.786%
2026-04-08	28.3000	28.3000	28.3000	28.3000	+39.960%	1	165	+206.678%
2026-04-06	20.0800	20.2700	20.0800	20.2200	+18.941%	75	165	+329.228%
2026-03-31	17.1000	17.1000	17.0000	17.0000	+14.094%	16	153	+410.529%
2026-03-30	16.2700	17.2000	14.9000	14.9000	-11.310%	4	144	+482.483%
2026-03-27	18.0000	18.0000	16.8000	16.8000	-15.152%	2	144	+416.607%
2026-03-26	20.3000	20.4000	19.8000	19.8000	-28.700%	74	147	+338.333%
2026-03-25	27.7600	27.7700	27.7600	27.7700	-11.561%	2	80	+212.532%
2026-03-23	30.8000	31.4000	30.4000	31.4000	+24.111%	53	81	+176.401%
2026-03-20	25.3000	25.3000	25.3000	25.3000	-7.326%	1	35	+243.043%
2026-03-19	27.2900	27.3500	27.2700	27.3000	-23.743%	4	34	+217.912%
2026-03-16	35.7900	35.9800	35.7200	35.8000	-7.085%	10	32	+142.430%
2026-03-12	39.1000	39.1000	37.8000	38.5300	-15.689%	37	28	+125.253%
2026-03-10	45.9400	45.9400	45.7000	45.7000	+13.400%	3	47	+89.912%
2026-03-06	40.3000	40.3000	40.3000	40.3000	-9.843%	1	49	+115.360%
2026-03-05	44.7000	44.7000	44.7000	44.7000	+2.523%	2	50	+94.161%
2026-03-03	46.4000	46.4000	43.6000	43.6000	-16.154%	5	52	+99.060%
2026-03-02	51.7000	52.1000	51.3000	52.0000	-3.882%	4	56	+66.904%
2026-02-24	54.1000	54.1000	54.1000	54.1000	+2.172%	1	56	+60.425%
2026-02-23	52.1000	52.9500	52.1000	52.9500	-26.479%	3	56	+63.909%
2026-02-12	72.0200	72.0200	72.0200	72.0200	-2.346%	1	56	+20.508%
2026-02-10	73.7500	73.7500	73.7500	73.7500	-3.971%	1	57	+17.681%
2026-02-09	71.2000	76.8000	71.2000	76.8000	+7.293%	12	59	+13.008%
2026-02-06	68.7000	71.5800	68.7000	71.5800	+26.915%	11	51	+21.249%
2026-02-05	56.4000	56.4000	56.4000	56.4000	-14.116%	1	43	+53.883%
2026-02-04	68.1300	68.1300	64.2000	65.6700	-4.674%	3	43	+32.161%
2026-02-03	80.8300	80.8300	68.8000	68.8900	-11.395%	3	42	+25.983%
2026-01-30	77.7500	77.7500	77.7500	77.7500	+4.855%	1	41	+11.627%
2026-01-22	74.3100	74.3100	74.1500	74.1500	+13.797%	4	41	+17.047%
2026-01-21	65.1300	65.1600	65.1300	65.1600	+16.067%	2	40	+33.195%
2026-01-20	62.7100	62.7100	56.1300	56.1400	-32.198%	3	40	+54.596%
2026-01-15	82.8000	82.8000	82.8000	82.8000	+10.400%	1	38	+4.819%
2026-01-14	75.0000	75.0000	75.0000	75.0000	-15.730%	1	38	+15.720%
2026-01-09	85.6000	89.1000	82.7000	89.0000	+11.529%	34	38	-2.483%
2026-01-08	80.4900	81.0200	79.8000	79.8000	-1.942%	4	9	+8.759%
2026-01-07	87.0200	90.3800	81.3700	81.3800	+5.496%	7	8	+6.648%
2026-01-06	77.1400	77.1400	77.1400	77.1400	-6.383%	1	3	+12.510%
2025-12-12	82.4000	82.4000	82.4000	82.4000	0.000%	2	2	+5.328%

.dark-mode .fXT1Md{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXT1Md{ 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