Dark

SPX20270115C8300
SPX Jan 15 2027 8300.00 Call (SPX270115C08300000)
option OPRA

EOD

Jul 8, 2026

78.03-8.609%(-7.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	76.6400	78.0300	76.0500	78.0300	-8.609%	7	2,693	0.000%
2026-07-07	90.1000	90.1000	85.3800	85.3800	-10.126%	64	2,691	-8.609%
2026-07-06	86.5900	95.0000	86.5900	95.0000	+12.827%	74	2,689	-17.863%
2026-07-02	96.4000	96.4000	84.2000	84.2000	-9.521%	6	2,679	-7.328%
2026-07-01	96.8000	96.8000	93.0600	93.0600	-0.598%	27	2,679	-16.151%
2026-06-30	91.8600	93.6200	91.8600	93.6200	+15.938%	66	2,651	-16.652%
2026-06-29	75.2400	81.9000	75.2400	80.7500	+11.579%	9	2,651	-3.368%
2026-06-26	63.1900	72.3700	63.1900	72.3700	+4.310%	7	2,651	+7.821%
2026-06-25	75.8300	76.9400	69.3800	69.3800	-5.477%	45	2,647	+12.468%
2026-06-24	83.9600	83.9600	73.4000	73.4000	-6.971%	2	2,650	+6.308%
2026-06-23	75.3800	83.4200	75.3800	78.9000	-27.628%	357	2,650	-1.103%
2026-06-18	109.0200	109.0200	109.0200	109.0200	+16.962%	4	2,282	-28.426%
2026-06-17	117.9000	117.9000	93.2000	93.2100	-31.904%	34	2,282	-16.286%
2026-06-15	132.3500	137.2300	132.3500	136.8800	+43.797%	77	2,282	-42.994%
2026-06-11	75.2500	95.1900	75.2500	95.1900	+24.594%	7	2,282	-18.027%
2026-06-10	85.3000	85.3000	76.2600	76.4000	-11.049%	3	2,275	+2.134%
2026-06-09	74.1800	85.8900	74.1800	85.8900	-18.742%	6	2,276	-9.151%
2026-06-08	110.7300	110.7300	105.4900	105.7000	+3.892%	10	2,274	-26.178%
2026-06-05	123.9000	123.9000	101.7400	101.7400	-34.319%	4	2,266	-23.305%
2026-06-04	137.7000	154.9000	137.7000	154.9000	-6.121%	11	2,266	-49.626%
2026-06-02	152.5900	165.0000	152.5900	165.0000	+5.566%	3	2,270	-52.709%
2026-06-01	146.9000	156.3000	146.5000	156.3000	+0.612%	20	2,271	-50.077%
2026-05-29	154.7200	155.3500	153.7600	155.3500	+1.729%	76	2,259	-49.771%
2026-05-28	149.3800	152.7100	149.3800	152.7100	+9.211%	22	2,279	-48.903%
2026-05-27	139.8300	139.8300	139.8300	139.8300	+2.703%	1	2,277	-44.197%
2026-05-26	138.6000	138.6000	136.1500	136.1500	+2.292%	7	2,277	-42.688%
2026-05-22	133.1000	133.1000	133.1000	133.1000	+17.996%	2,101	2,277	-41.375%
2026-05-21	107.6000	112.8000	106.4400	112.8000	-2.926%	6	611	-30.824%
2026-05-20	105.6500	116.4400	105.6500	116.2000	+12.379%	4	611	-32.849%
2026-05-19	101.5800	104.5000	101.5800	103.4000	-17.570%	3	608	-24.536%
2026-05-15	125.4400	125.4400	125.4400	125.4400	-17.997%	3	608	-37.795%
2026-05-14	160.2500	160.2500	152.9700	152.9700	+11.332%	97	606	-48.990%
2026-05-13	121.1000	137.4000	121.1000	137.4000	+27.814%	15	650	-43.210%
2026-05-12	110.6000	110.6000	107.5000	107.5000	-11.849%	2	650	-27.414%
2026-05-11	120.6900	124.3900	120.6900	121.9500	+8.400%	231	650	-36.015%
2026-05-08	110.3000	115.2000	110.3000	112.5000	+16.847%	19	716	-30.640%
2026-05-07	103.6500	106.2000	95.0000	96.2800	-6.796%	9	715	-18.955%
2026-05-06	91.7700	103.3000	91.7700	103.3000	+33.808%	47	720	-24.463%
2026-05-05	72.8700	77.2000	72.8700	77.2000	+22.579%	3	719	+1.075%
2026-05-04	68.9800	68.9800	62.9800	62.9800	-9.900%	47	719	+23.896%
2026-05-01	67.4000	69.9000	67.4000	69.9000	+8.794%	24	690	+11.631%
2026-04-30	54.0000	64.4000	54.0000	64.2500	+20.998%	103	690	+21.447%
2026-04-29	52.3000	53.2000	50.0000	53.1000	-14.904%	12	630	+46.949%
2026-04-27	60.9800	62.5000	60.9800	62.4000	+7.401%	9	638	+25.048%
2026-04-24	58.1000	58.1000	58.1000	58.1000	+15.968%	10	639	+34.303%
2026-04-23	51.3000	51.3000	50.1000	50.1000	-0.595%	30	649	+55.749%
2026-04-22	50.0000	50.4000	50.0000	50.4000	-6.994%	7	669	+54.821%
2026-04-20	54.2000	54.2000	54.1900	54.1900	+0.912%	30	668	+43.993%
2026-04-17	52.1500	56.2000	52.0900	53.7000	+35.264%	249	638	+45.307%
2026-04-15	36.9600	40.0000	36.9600	39.7000	+31.894%	7	421	+96.549%
2026-04-14	26.1000	30.2600	26.1000	30.1000	+41.182%	5	423	+159.236%
2026-04-13	19.8000	21.3200	19.8000	21.3200	+8.776%	3	422	+265.994%
2026-04-09	19.6000	19.6000	19.6000	19.6000	+8.287%	1	421	+298.112%
2026-04-08	18.5000	18.5000	18.1000	18.1000	+25.086%	20	421	+331.105%
2026-04-01	14.4700	14.4700	14.4700	14.4700	+36.638%	4	416	+439.254%
2026-03-30	11.0800	11.7700	10.5900	10.5900	-12.479%	217	416	+636.827%
2026-03-27	12.1000	12.1000	12.1000	12.1000	-11.679%	2	387	+544.876%
2026-03-26	16.6500	16.6500	13.7000	13.7000	-24.932%	19	385	+469.562%
2026-03-25	19.0100	19.0100	18.2500	18.2500	+2.528%	14	371	+327.562%
2026-03-24	17.8000	17.8000	17.8000	17.8000	-11.443%	1	363	+338.371%
2026-03-23	21.3000	22.0000	19.8300	20.1000	+11.667%	28	363	+288.209%
2026-03-20	18.3100	18.5500	17.6000	18.0000	-5.063%	19	340	+333.500%
2026-03-19	18.9000	19.1200	18.9000	18.9600	-18.135%	10	330	+311.551%
2026-03-18	23.1600	23.1600	23.1600	23.1600	-5.431%	1	325	+236.917%
2026-03-17	25.0000	25.0600	24.3600	24.4900	+0.451%	30	325	+218.620%
2026-03-16	24.3800	24.3800	24.3800	24.3800	-1.614%	1	310	+220.057%
2026-03-13	25.7500	25.7700	24.6100	24.7800	-20.475%	58	309	+214.891%
2026-03-10	30.6700	31.6700	30.6700	31.1600	+20.728%	4	316	+150.417%
2026-03-09	25.8100	25.8100	25.8100	25.8100	-11.731%	10	315	+202.325%
2026-03-06	29.2800	29.2800	29.2400	29.2400	-1.879%	4	288	+166.860%
2026-03-05	29.8000	29.8000	29.8000	29.8000	-15.341%	25	288	+161.846%
2026-03-04	35.2000	35.2000	35.2000	35.2000	-3.535%	10	288	+121.676%
2026-03-02	36.4000	36.4900	36.4000	36.4900	-1.378%	16	278	+113.839%
2026-02-27	37.6300	37.6300	37.0000	37.0000	-9.202%	26	270	+110.892%
2026-02-26	43.5000	43.5000	40.7500	40.7500	-9.645%	2	270	+91.485%
2026-02-25	45.1000	45.1000	45.1000	45.1000	+15.849%	1	270	+73.016%
2026-02-20	38.9600	38.9600	38.9300	38.9300	-0.689%	2	270	+100.437%
2026-02-19	39.2000	39.2000	39.2000	39.2000	-7.329%	1	270	+99.056%
2026-02-18	42.3000	42.3000	42.3000	42.3000	+10.530%	1	270	+84.468%
2026-02-17	38.2700	38.2700	38.2700	38.2700	-29.456%	1	270	+103.893%
2026-02-09	50.9300	54.2500	50.7300	54.2500	+7.596%	3	271	+43.834%
2026-02-06	50.0900	50.4200	50.0900	50.4200	+1.449%	2	271	+54.760%
2026-02-04	49.7000	49.7000	49.7000	49.7000	+0.648%	1	270	+57.002%
2026-02-03	50.5200	50.5200	49.3800	49.3800	-16.163%	3	270	+58.019%
2026-02-02	57.3000	58.9000	57.3000	58.9000	+5.386%	26	268	+32.479%
2026-01-29	54.6200	55.8900	54.6200	55.8900	-7.772%	2	263	+39.614%
2026-01-28	60.6000	60.6000	60.6000	60.6000	+7.010%	50	261	+28.762%
2026-01-26	55.4000	56.6300	55.3800	56.6300	+12.094%	214	211	+37.789%
2026-01-23	50.4000	51.0000	49.5000	50.5200	-6.062%	55	144	+54.454%
2026-01-22	53.7100	53.7800	53.7100	53.7800	+13.844%	2	129	+45.091%
2026-01-21	41.6300	47.2400	41.6300	47.2400	+7.854%	2	128	+65.178%
2026-01-20	45.7000	45.7000	43.6900	43.8000	-23.932%	3	127	+78.151%
2026-01-16	57.5800	57.5800	57.5800	57.5800	-5.915%	1	126	+35.516%
2026-01-15	62.7000	62.7000	61.2000	61.2000	+12.355%	4	126	+27.500%
2026-01-14	54.5500	54.5500	54.4700	54.4700	-14.220%	2	126	+43.253%
2026-01-12	63.5000	63.5000	63.5000	63.5000	-2.533%	1	105	+22.882%
2026-01-09	64.1400	65.1600	64.1400	65.1500	-2.280%	4	104	+19.770%
2026-01-07	66.6700	66.6700	66.6700	66.6700	+16.965%	1	104	+17.039%
2026-01-05	57.5000	57.5000	57.0000	57.0000	+3.825%	2	103	+36.895%
2025-12-29	55.0000	55.1000	54.9000	54.9000	-0.723%	5	103	+42.131%
2025-12-23	55.3000	55.3000	55.3000	55.3000	+22.075%	1	101	+41.103%
2025-12-18	45.3000	45.3000	45.3000	45.3000	-9.036%	1	101	+72.252%
2025-12-16	49.8000	49.8000	49.8000	49.8000	-27.931%	1	100	+56.687%
2025-12-09	69.1000	69.1000	69.1000	69.1000	-3.841%	9	99	+12.923%
2025-12-05	72.0400	72.0400	71.8600	71.8600	+0.125%	2	90	+8.586%
2025-12-03	71.7300	71.7700	71.7300	71.7700	+21.851%	2	89	+8.722%
2025-11-24	58.9000	58.9000	58.9000	58.9000	-28.415%	40	88	+32.479%
2025-11-10	82.2500	82.2800	82.2500	82.2800	+20.876%	2	55	-5.165%
2025-11-07	67.9300	68.0700	67.9300	68.0700	-22.823%	2	54	+14.632%
2025-11-04	85.1000	88.2000	85.1000	88.2000	-5.870%	2	53	-11.531%
2025-11-03	95.5000	95.5000	92.3000	93.7000	+15.351%	3	50	-16.724%
2025-10-27	81.2300	81.2300	81.2300	81.2300	+18.879%	2	50	-3.939%
2025-10-24	66.5000	68.3300	66.5000	68.3300	+11.377%	10	50	+14.196%
2025-10-21	60.3000	61.4300	60.3000	61.3500	+8.335%	3	50	+27.188%
2025-10-14	56.7800	56.7800	56.6300	56.6300	+6.527%	12	23	+37.789%
2025-10-10	68.7000	68.7000	53.1600	53.1600	-20.751%	23	20	+46.783%
2025-10-09	67.0700	67.0800	67.0700	67.0800	+9.536%	2	5	+16.324%
2025-10-03	61.8100	63.5400	60.8500	61.2400	+13.177%	10	5	+27.417%
2025-09-22	53.3500	54.1100	53.3500	54.1100	0.000%	8	3	+44.206%

.dark-mode .zM8BWR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zM8BWR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8300SPX Jan 15 2027 8300.00 Call (SPX270115C08300000)option OPRA

SPX20270115C8300
SPX Jan 15 2027 8300.00 Call (SPX270115C08300000)
option OPRA