Dark

SPX20270115C8200
SPX Jan 15 2027 8200.00 Call (SPX270115C08200000)
option OPRA

EOD

Sep 10, 2026

63.40-13.506%(-9.90)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.4500	66.4700	62.9000	63.4000	-13.506%	439	10,614	0.000%
2026-09-09	74.5400	74.5400	70.0000	73.3000	-8.375%	40	10,615	-13.506%
2026-09-08	90.7100	90.7100	80.0000	80.0000	-12.492%	610	10,590	-20.750%
2026-09-04	90.2000	91.4200	88.8100	91.4200	-15.258%	2,008	8,614	-30.650%
2026-09-03	94.0000	107.8800	94.0000	107.8800	+32.972%	181	8,614	-41.231%
2026-09-02	81.0000	84.7000	80.0000	81.1300	+12.027%	10	9,611	-21.854%
2026-09-01	77.0000	81.5200	72.4200	72.4200	-19.898%	3,080	9,615	-12.455%
2026-08-31	86.2000	90.4100	86.2000	90.4100	-11.363%	3,521	8,240	-29.875%
2026-08-28	117.0000	125.9500	102.0000	102.0000	-7.214%	13	5,908	-37.843%
2026-08-27	108.1100	118.3100	108.0000	109.9300	+6.936%	24	4,607	-42.327%
2026-08-26	105.0000	105.0000	96.4000	102.8000	+1.201%	1,511	4,607	-38.327%
2026-08-25	99.8700	101.5800	99.8700	101.5800	+3.516%	2	3,602	-37.586%
2026-08-24	96.7000	100.5000	94.0000	98.1300	-7.372%	50	3,602	-35.392%
2026-08-21	102.4900	106.4700	102.2900	105.9400	+3.115%	1,017	4,615	-40.155%
2026-08-20	111.0500	111.0500	102.7400	102.7400	-15.993%	7	4,237	-38.291%
2026-08-19	128.0000	128.0000	122.3000	122.3000	+1.376%	7	4,237	-48.160%
2026-08-18	123.0000	123.9800	120.6400	120.6400	-15.636%	26	4,240	-47.447%
2026-08-17	154.5000	154.6200	143.0000	143.0000	-8.998%	19	4,231	-55.664%
2026-08-14	162.6400	162.6400	157.0000	157.1400	-7.390%	11	4,229	-59.654%
2026-08-13	161.6400	178.5300	161.4500	169.6800	+16.595%	182	4,225	-62.636%
2026-08-12	145.5300	145.5300	145.5300	145.5300	+1.840%	1	4,160	-56.435%
2026-08-11	159.5200	159.5200	140.4400	142.9000	-8.812%	25	4,159	-55.633%
2026-08-10	158.7000	163.7600	152.1000	156.7100	+0.558%	45	4,146	-59.543%
2026-08-07	149.0000	162.1700	148.5900	155.8400	+10.360%	329	4,134	-59.317%
2026-08-06	153.2600	155.3000	136.2500	141.2100	-9.498%	316	4,009	-55.102%
2026-08-05	189.1900	189.1900	150.9000	156.0300	-7.070%	1,205	4,005	-59.367%
2026-08-04	134.4000	167.9000	132.0000	167.9000	+57.210%	301	3,349	-62.239%
2026-08-03	92.6600	106.8000	92.6600	106.8000	+47.718%	78	3,525	-40.637%
2026-07-31	71.0500	74.6500	68.3500	72.3000	+11.231%	27	3,542	-12.310%
2026-07-30	56.0300	65.0000	53.7000	65.0000	+33.745%	30	3,554	-2.462%
2026-07-29	53.7700	59.8000	48.6000	48.6000	-17.459%	4	3,559	+30.453%
2026-07-28	58.8800	58.8800	58.8800	58.8800	-9.108%	1	3,557	+7.677%
2026-07-27	71.3000	71.3000	62.1500	64.7800	-3.313%	7	3,558	-2.130%
2026-07-24	75.8000	75.8300	67.0000	67.0000	-9.459%	3	3,558	-5.373%
2026-07-23	74.0000	74.0000	74.0000	74.0000	-19.600%	2	3,559	-14.324%
2026-07-22	88.5000	94.3000	88.5000	92.0400	+2.895%	8	3,557	-31.117%
2026-07-21	87.4000	89.4500	85.8300	89.4500	+2.710%	42	3,555	-29.122%
2026-07-20	90.9000	90.9000	85.8000	87.0900	-3.555%	352	3,592	-27.202%
2026-07-17	86.6000	96.7000	86.6000	90.3000	-12.074%	1,212	3,590	-29.790%
2026-07-16	115.8500	115.8500	102.7000	102.7000	-11.005%	53	2,685	-38.267%
2026-07-15	117.2800	117.2800	115.4000	115.4000	+0.874%	48	2,636	-45.061%
2026-07-14	111.1300	116.0000	111.1300	114.4000	+4.609%	26	2,616	-44.580%
2026-07-13	118.5200	118.5200	108.6100	109.3600	-12.512%	45	2,624	-42.026%
2026-07-10	119.4000	125.0000	116.7800	125.0000	+6.247%	30	2,656	-49.280%
2026-07-09	102.8000	118.5000	102.8000	117.6500	+16.716%	87	2,664	-46.111%
2026-07-08	93.3000	100.8000	91.7400	100.8000	-6.925%	32	2,714	-37.103%
2026-07-07	108.8800	112.8900	108.3000	108.3000	-9.675%	40	2,722	-41.459%
2026-07-06	113.7000	119.9000	113.2000	119.9000	+21.356%	7	2,696	-47.123%
2026-07-02	100.5000	100.5000	98.8000	98.8000	-16.484%	8	2,696	-35.830%
2026-07-01	118.3000	118.3000	118.3000	118.3000	+4.119%	1	2,696	-46.407%
2026-06-30	113.6200	113.6200	113.6200	113.6200	+15.082%	1	2,695	-44.200%
2026-06-29	98.0600	98.7300	97.1000	98.7300	+1.836%	123	2,695	-35.784%
2026-06-25	97.0800	97.0800	96.9500	96.9500	+3.734%	2	2,576	-34.605%
2026-06-24	93.1900	93.4600	93.1900	93.4600	-6.512%	2	2,575	-32.163%
2026-06-23	99.1000	110.8000	96.0000	99.9700	-20.343%	27	2,576	-36.581%
2026-06-22	125.5000	125.5000	125.5000	125.5000	-6.830%	2	2,565	-49.482%
2026-06-18	130.6600	134.7000	129.6700	134.7000	+16.121%	4	2,560	-52.932%
2026-06-17	142.0400	143.0000	116.0000	116.0000	-19.124%	13	2,560	-45.345%
2026-06-16	154.6400	154.6400	143.4300	143.4300	-13.020%	4	2,560	-55.797%
2026-06-15	151.7000	172.0000	151.7000	164.9000	+34.943%	27	2,548	-61.552%
2026-06-12	115.0000	133.4500	115.0000	122.2000	+26.292%	74	2,548	-48.118%
2026-06-11	101.9900	101.9900	94.0300	96.7600	-5.184%	33	2,548	-34.477%
2026-06-10	105.6800	105.8600	102.0500	102.0500	-3.544%	118	2,536	-37.874%
2026-06-09	97.1000	105.8800	96.6000	105.8000	-13.279%	4	2,143	-40.076%
2026-06-08	136.9400	136.9700	122.0000	122.0000	-1.215%	77	2,130	-48.033%
2026-06-05	165.7000	165.9000	123.5000	123.5000	-34.144%	156	2,128	-48.664%
2026-06-04	168.8900	187.7000	168.8900	187.5300	-2.965%	30	2,198	-66.192%
2026-06-03	193.2600	193.2600	193.2600	193.2600	-2.409%	91	2,181	-67.194%
2026-06-02	188.7200	198.0300	188.7200	198.0300	+5.223%	3	2,261	-67.985%
2026-06-01	179.6000	188.2000	179.6000	188.2000	+1.237%	807	2,239	-66.312%
2026-05-29	189.5000	192.6000	184.0000	185.9000	+4.041%	15	2,282	-65.896%
2026-05-28	174.7000	178.6800	174.7000	178.6800	+5.069%	29	2,285	-64.518%
2026-05-27	170.0600	170.0600	170.0600	170.0600	+0.800%	2	2,274	-62.719%
2026-05-26	174.9000	174.9000	165.7200	168.7100	+5.464%	19	2,274	-62.421%
2026-05-22	162.2000	162.3000	159.9700	159.9700	+15.236%	8	2,260	-60.368%
2026-05-20	137.0100	140.4600	137.0100	138.8200	+8.964%	163	2,264	-54.329%
2026-05-19	122.4000	127.4000	122.4000	127.4000	+4.085%	14	2,215	-50.235%
2026-05-18	141.5000	141.5000	122.4000	122.4000	-22.236%	10	2,215	-48.203%
2026-05-15	151.3000	157.4000	151.3000	157.4000	-13.989%	128	2,215	-59.720%
2026-05-14	191.1500	193.0100	183.0000	183.0000	+11.152%	156	2,194	-65.355%
2026-05-13	140.0000	164.6400	140.0000	164.6400	+24.633%	200	2,168	-61.492%
2026-05-12	125.5000	132.1000	125.5000	132.1000	-10.924%	22	2,168	-52.006%
2026-05-11	146.3500	149.8000	146.3500	148.3000	+8.541%	1,030	2,168	-57.249%
2026-05-08	136.0000	140.2000	136.0000	136.6300	+18.500%	34	2,637	-53.597%
2026-05-07	127.2000	131.0000	115.2000	115.3000	-8.332%	8	2,621	-45.013%
2026-05-06	108.3200	125.7800	108.3200	125.7800	+35.160%	567	2,624	-49.595%
2026-05-05	91.6000	93.0600	91.6000	93.0600	+10.523%	27	2,074	-31.872%
2026-05-04	84.3000	85.4000	84.2000	84.2000	-3.218%	45	2,053	-24.703%
2026-05-01	87.9000	87.9000	87.0000	87.0000	+11.538%	1,002	1,291	-27.126%
2026-04-30	70.2000	78.0000	67.7000	78.0000	+14.219%	5	1,291	-18.718%
2026-04-29	66.6000	68.2900	64.5000	68.2900	+1.021%	9	1,290	-7.161%
2026-04-28	68.3000	68.3000	67.6000	67.6000	-13.885%	122	1,289	-6.213%
2026-04-27	76.0400	78.5000	76.0400	78.5000	+3.521%	8	1,223	-19.236%
2026-04-24	74.4600	75.8300	74.4600	75.8300	+18.856%	71	1,217	-16.392%
2026-04-23	68.4900	70.9500	60.1500	63.8000	+4.299%	11	1,237	-0.627%
2026-04-21	69.9100	70.0000	61.1700	61.1700	-8.126%	3	1,207	+3.646%
2026-04-20	66.8100	68.3800	65.6900	66.5800	-8.115%	104	1,207	-4.776%
2026-04-17	66.2500	72.4600	66.2500	72.4600	+35.010%	56	1,159	-12.503%
2026-04-16	55.4700	55.5900	53.5500	53.6700	+3.810%	6	1,152	+18.129%
2026-04-15	43.1000	51.7000	43.1000	51.7000	+33.247%	205	1,152	+22.631%
2026-04-14	36.9800	38.8000	36.9800	38.8000	+39.870%	8	974	+63.402%
2026-04-13	27.4000	27.8900	27.3600	27.7400	+3.507%	8	972	+128.551%
2026-04-09	26.8000	26.8000	26.8000	26.8000	+6.858%	1	972	+136.567%
2026-04-08	25.0800	25.0800	25.0800	25.0800	+52.000%	2	972	+152.791%
2026-04-07	16.5000	16.5000	16.5000	16.5000	-4.070%	3	974	+284.242%
2026-04-02	16.1400	17.2000	16.1400	17.2000	+0.762%	11	987	+268.605%
2026-03-31	16.0000	17.0700	16.0000	17.0700	+27.388%	4	987	+271.412%
2026-03-30	15.1000	15.1000	13.0700	13.4000	-13.826%	243	989	+373.134%
2026-03-27	15.6000	15.6000	15.5500	15.5500	-10.632%	4	884	+307.717%
2026-03-26	21.2700	21.2700	17.4000	17.4000	-26.458%	272	884	+264.368%
2026-03-25	23.4900	23.6600	23.4900	23.6600	+0.510%	38	793	+167.963%
2026-03-24	23.5600	23.5900	23.5400	23.5400	-15.324%	4	768	+169.329%
2026-03-23	27.2000	27.8000	27.2000	27.8000	+24.832%	42	768	+128.058%
2026-03-20	23.4000	23.8900	22.0100	22.2700	-7.208%	14	726	+184.688%
2026-03-19	25.3000	25.3000	23.9700	24.0000	-8.884%	9	729	+164.167%
2026-03-18	30.0600	30.0600	26.3400	26.3400	-16.461%	26	726	+140.699%
2026-03-16	32.6000	32.6000	31.5300	31.5300	+1.940%	11	740	+101.078%
2026-03-13	33.1400	33.1400	30.9300	30.9300	-16.451%	7	739	+104.979%
2026-03-11	37.0200	37.0200	37.0200	37.0200	-8.253%	1	742	+71.259%
2026-03-10	39.5100	40.3500	39.5100	40.3500	+7.888%	9	742	+57.125%
2026-03-09	30.1000	37.4000	30.1000	37.4000	+2.945%	56	735	+69.519%
2026-03-06	36.3300	36.3300	36.3300	36.3300	-5.881%	1	701	+74.511%
2026-03-03	38.6000	38.6000	38.6000	38.6000	-18.099%	1	701	+64.249%
2026-03-02	46.5400	47.1300	46.5400	47.1300	+0.705%	16	701	+34.522%
2026-02-27	46.9800	46.9800	46.8000	46.8000	-6.587%	3	695	+35.470%
2026-02-26	48.7000	50.1000	48.7000	50.1000	-9.599%	2	694	+26.547%
2026-02-25	55.2700	55.5400	55.1000	55.4200	+7.403%	6	692	+14.399%
2026-02-24	51.6000	51.6000	51.6000	51.6000	+12.664%	1	692	+22.868%
2026-02-23	50.7000	50.7000	45.8000	45.8000	-8.583%	9	691	+38.428%
2026-02-20	47.5000	52.7000	47.5000	50.1000	+1.417%	5	694	+26.547%
2026-02-19	49.7000	50.5000	49.4000	49.4000	-2.679%	6	694	+28.340%
2026-02-18	50.7600	50.7600	50.7600	50.7600	+7.134%	1	694	+24.901%
2026-02-17	45.8000	49.1000	44.5000	47.3800	-9.407%	8	695	+33.812%
2026-02-13	48.5000	52.3000	47.8000	52.3000	-0.096%	11	689	+21.224%
2026-02-12	52.3500	52.3500	52.3500	52.3500	-20.742%	12	689	+21.108%
2026-02-10	66.0500	66.0500	66.0500	66.0500	-4.136%	1	677	-4.012%
2026-02-09	68.9000	68.9000	68.9000	68.9000	+7.539%	6	680	-7.983%
2026-02-06	64.0700	64.0700	64.0700	64.0700	+4.930%	1	677	-1.046%
2026-02-04	61.0600	61.0600	61.0600	61.0600	-15.837%	1	676	+3.832%
2026-02-03	72.5500	72.5500	72.5500	72.5500	+7.164%	1	675	-12.612%
2026-02-02	67.7000	67.7000	67.7000	67.7000	-3.078%	1	676	-6.352%
2026-01-30	69.8500	69.8500	69.8500	69.8500	+3.069%	1	676	-9.234%
2026-01-29	69.6000	69.6000	66.7000	67.7700	+7.914%	123	677	-6.448%
2026-01-23	60.7000	62.8000	60.5000	62.8000	-5.875%	11	604	+0.955%
2026-01-22	64.9000	67.4000	62.2000	66.7200	+11.293%	154	608	-4.976%
2026-01-21	56.0400	59.9500	55.9200	59.9500	+18.948%	104	563	+5.755%
2026-01-20	57.6000	57.6000	50.4000	50.4000	-28.713%	4	563	+25.794%
2026-01-16	70.6200	70.7200	70.6200	70.7000	-8.903%	4	560	-10.325%
2026-01-15	75.4000	77.6100	75.4000	77.6100	+16.357%	3	560	-18.309%
2026-01-14	66.7000	66.7000	66.7000	66.7000	-8.892%	2	560	-4.948%
2026-01-08	72.8100	73.2100	72.7600	73.2100	-1.440%	3	560	-13.400%
2026-01-07	77.9700	81.9500	74.2800	74.2800	-1.223%	4	558	-14.647%
2026-01-06	69.7600	75.2000	69.7600	75.2000	+7.306%	44	558	-15.691%
2026-01-05	66.3000	70.0800	66.3000	70.0800	+16.026%	5	514	-9.532%
2026-01-02	61.3000	62.0600	58.4000	60.4000	-11.437%	4	514	+4.967%
2025-12-29	68.2000	68.2000	68.2000	68.2000	-2.068%	1	520	-7.038%
2025-12-24	69.6400	69.6400	69.6400	69.6400	+0.578%	5	525	-8.960%
2025-12-23	64.3600	69.2400	64.3600	69.2400	+11.229%	20	525	-8.434%
2025-12-22	60.9900	62.2500	60.7100	62.2500	-8.050%	42	352	+1.847%
2025-12-15	68.1000	69.2000	67.5000	67.7000	-17.740%	74	352	-6.352%
2025-12-09	85.4000	85.4000	81.6000	82.3000	-9.061%	62	285	-22.965%
2025-12-05	87.6000	91.3000	87.5000	90.5000	+4.143%	57	223	-29.945%
2025-12-03	86.9000	86.9000	86.9000	86.9000	-10.872%	40	174	-27.043%
2025-11-04	97.5000	97.5000	97.5000	97.5000	+4.345%	2	148	-34.974%
2025-10-27	93.4900	93.4900	93.4400	93.4400	+25.981%	102	49	-32.149%
2025-10-21	73.2000	74.1700	73.2000	74.1700	+10.801%	95	49	-14.521%
2025-10-16	66.9400	66.9400	66.9400	66.9400	+8.055%	2	5	-5.288%
2025-10-10	64.8000	64.8000	61.9500	61.9500	-20.085%	3	5	+2.341%
2025-10-03	76.6200	77.5200	76.6200	77.5200	+17.883%	46	2	-18.215%
2025-10-01	66.0400	66.0400	65.7600	65.7600	+9.254%	6	3	-3.589%
2025-09-30	59.9700	60.1900	59.9400	60.1900	-6.639%	4	3	+5.333%
2025-09-22	64.4400	64.4700	64.4400	64.4700	0.000%	2	1	-1.660%

.dark-mode .FyfqqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyfqqL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8200SPX Jan 15 2027 8200.00 Call (SPX270115C08200000)option OPRA

SPX20270115C8200
SPX Jan 15 2027 8200.00 Call (SPX270115C08200000)
option OPRA