Dark

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

EOD

Sep 10, 2026

44.50-15.640%(-8.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.2300	47.2300	43.7000	44.5000	-15.640%	9	4,259	0.000%
2026-09-09	54.0300	54.0300	51.8000	52.7500	-9.906%	17	4,258	-15.640%
2026-09-08	59.9400	61.8000	58.5500	58.5500	-12.153%	15	3,844	-23.997%
2026-09-04	70.8200	70.8200	66.6500	66.6500	-16.332%	2,003	4,895	-33.233%
2026-09-03	66.2000	79.6600	66.2000	79.6600	+38.877%	213	4,895	-44.138%
2026-09-02	57.3600	57.3600	57.3600	57.3600	+10.520%	2	4,879	-22.420%
2026-09-01	54.1000	54.7000	51.9000	51.9000	-20.154%	14	4,879	-14.258%
2026-08-31	65.6500	65.6500	63.5000	65.0000	-14.496%	29	4,878	-31.538%
2026-08-28	74.4900	76.3000	74.4900	76.0200	+3.288%	2,004	4,852	-41.463%
2026-08-26	74.8000	74.9000	71.0000	73.6000	-2.941%	8	3,116	-39.538%
2026-08-25	75.8300	75.8300	75.8300	75.8300	+5.466%	1	3,113	-41.316%
2026-08-24	73.3000	73.3000	70.6000	71.9000	-8.524%	5	3,112	-38.108%
2026-08-21	76.6700	78.6000	76.4900	78.6000	+2.450%	3	3,107	-43.384%
2026-08-20	84.1200	84.9000	76.7200	76.7200	-21.977%	115	3,106	-41.997%
2026-08-19	98.3000	98.3300	97.3000	98.3300	+5.902%	21	3,186	-54.744%
2026-08-18	95.3000	95.3000	92.8300	92.8500	-16.464%	114	3,170	-52.073%
2026-08-17	112.0000	112.8000	111.1500	111.1500	-9.920%	10	3,112	-59.964%
2026-08-14	134.1500	134.3700	123.3900	123.3900	-11.421%	34	3,113	-63.935%
2026-08-13	125.2900	139.3000	125.2900	139.3000	+20.398%	2	3,086	-68.055%
2026-08-12	115.7000	115.7000	115.7000	115.7000	-7.713%	2	3,086	-61.538%
2026-08-11	124.7000	125.3700	122.5700	125.3700	+3.270%	28	3,086	-64.505%
2026-08-10	122.7100	126.6700	120.9400	121.4000	-2.787%	16	3,086	-63.344%
2026-08-07	117.3000	128.2000	117.3000	124.8800	+7.748%	43	3,081	-64.366%
2026-08-06	122.4700	122.4700	115.9000	115.9000	-8.379%	16	3,062	-61.605%
2026-08-05	149.8200	153.4000	122.9300	126.5000	-5.151%	343	3,057	-64.822%
2026-08-04	106.8000	133.3700	104.6000	133.3700	+66.504%	43	3,053	-66.634%
2026-08-03	69.8000	80.3200	69.8000	80.1000	+54.127%	23	3,056	-44.444%
2026-07-31	47.2800	52.0500	47.2800	51.9700	+33.256%	617	3,052	-14.374%
2026-07-29	41.8700	41.8700	39.0000	39.0000	-20.408%	2	2,822	+14.103%
2026-07-28	49.0000	49.0000	49.0000	49.0000	+3.528%	1	2,822	-9.184%
2026-07-27	45.1000	47.3300	45.1000	47.3300	-4.577%	26	2,823	-5.979%
2026-07-24	52.3000	52.3000	49.6000	49.6000	-5.271%	3	2,847	-10.282%
2026-07-23	52.6900	52.7600	52.3600	52.3600	-26.357%	154	2,847	-15.011%
2026-07-21	64.2300	71.1000	64.2300	71.1000	+15.235%	4	2,697	-37.412%
2026-07-20	63.6000	63.6000	61.7000	61.7000	-10.058%	2	2,699	-27.877%
2026-07-17	73.7000	73.7000	68.6000	68.6000	-15.350%	2	2,697	-35.131%
2026-07-16	88.8000	88.8000	81.0400	81.0400	-9.624%	23	2,695	-45.089%
2026-07-15	94.8000	94.8000	89.6700	89.6700	+3.069%	5	2,672	-50.374%
2026-07-14	87.0000	87.0000	87.0000	87.0000	+0.242%	2	2,670	-48.851%
2026-07-13	86.7900	86.7900	86.7900	86.7900	-11.835%	3	2,668	-48.727%
2026-07-10	94.0000	99.4800	92.8400	98.4400	+7.000%	144	2,670	-54.795%
2026-07-09	81.9400	92.0000	81.9400	92.0000	+17.903%	89	2,696	-51.630%
2026-07-08	76.6400	78.0300	76.0500	78.0300	-8.609%	7	2,693	-42.971%
2026-07-07	90.1000	90.1000	85.3800	85.3800	-10.126%	64	2,691	-47.880%
2026-07-06	86.5900	95.0000	86.5900	95.0000	+12.827%	74	2,689	-53.158%
2026-07-02	96.4000	96.4000	84.2000	84.2000	-9.521%	6	2,679	-47.150%
2026-07-01	96.8000	96.8000	93.0600	93.0600	-0.598%	27	2,679	-52.181%
2026-06-30	91.8600	93.6200	91.8600	93.6200	+15.938%	66	2,651	-52.467%
2026-06-29	75.2400	81.9000	75.2400	80.7500	+11.579%	9	2,651	-44.892%
2026-06-26	63.1900	72.3700	63.1900	72.3700	+4.310%	7	2,651	-38.510%
2026-06-25	75.8300	76.9400	69.3800	69.3800	-5.477%	45	2,647	-35.860%
2026-06-24	83.9600	83.9600	73.4000	73.4000	-6.971%	2	2,650	-39.373%
2026-06-23	75.3800	83.4200	75.3800	78.9000	-27.628%	357	2,650	-43.599%
2026-06-18	109.0200	109.0200	109.0200	109.0200	+16.962%	4	2,282	-59.182%
2026-06-17	117.9000	117.9000	93.2000	93.2100	-31.904%	34	2,282	-52.258%
2026-06-15	132.3500	137.2300	132.3500	136.8800	+43.797%	77	2,282	-67.490%
2026-06-11	75.2500	95.1900	75.2500	95.1900	+24.594%	7	2,282	-53.251%
2026-06-10	85.3000	85.3000	76.2600	76.4000	-11.049%	3	2,275	-41.754%
2026-06-09	74.1800	85.8900	74.1800	85.8900	-18.742%	6	2,276	-48.190%
2026-06-08	110.7300	110.7300	105.4900	105.7000	+3.892%	10	2,274	-57.900%
2026-06-05	123.9000	123.9000	101.7400	101.7400	-34.319%	4	2,266	-56.261%
2026-06-04	137.7000	154.9000	137.7000	154.9000	-6.121%	11	2,266	-71.272%
2026-06-02	152.5900	165.0000	152.5900	165.0000	+5.566%	3	2,270	-73.030%
2026-06-01	146.9000	156.3000	146.5000	156.3000	+0.612%	20	2,271	-71.529%
2026-05-29	154.7200	155.3500	153.7600	155.3500	+1.729%	76	2,259	-71.355%
2026-05-28	149.3800	152.7100	149.3800	152.7100	+9.211%	22	2,279	-70.860%
2026-05-27	139.8300	139.8300	139.8300	139.8300	+2.703%	1	2,277	-68.176%
2026-05-26	138.6000	138.6000	136.1500	136.1500	+2.292%	7	2,277	-67.315%
2026-05-22	133.1000	133.1000	133.1000	133.1000	+17.996%	2,101	2,277	-66.566%
2026-05-21	107.6000	112.8000	106.4400	112.8000	-2.926%	6	611	-60.550%
2026-05-20	105.6500	116.4400	105.6500	116.2000	+12.379%	4	611	-61.704%
2026-05-19	101.5800	104.5000	101.5800	103.4000	-17.570%	3	608	-56.963%
2026-05-15	125.4400	125.4400	125.4400	125.4400	-17.997%	3	608	-64.525%
2026-05-14	160.2500	160.2500	152.9700	152.9700	+11.332%	97	606	-70.909%
2026-05-13	121.1000	137.4000	121.1000	137.4000	+27.814%	15	650	-67.613%
2026-05-12	110.6000	110.6000	107.5000	107.5000	-11.849%	2	650	-58.605%
2026-05-11	120.6900	124.3900	120.6900	121.9500	+8.400%	231	650	-63.510%
2026-05-08	110.3000	115.2000	110.3000	112.5000	+16.847%	19	716	-60.444%
2026-05-07	103.6500	106.2000	95.0000	96.2800	-6.796%	9	715	-53.781%
2026-05-06	91.7700	103.3000	91.7700	103.3000	+33.808%	47	720	-56.922%
2026-05-05	72.8700	77.2000	72.8700	77.2000	+22.579%	3	719	-42.358%
2026-05-04	68.9800	68.9800	62.9800	62.9800	-9.900%	47	719	-29.343%
2026-05-01	67.4000	69.9000	67.4000	69.9000	+8.794%	24	690	-36.338%
2026-04-30	54.0000	64.4000	54.0000	64.2500	+20.998%	103	690	-30.739%
2026-04-29	52.3000	53.2000	50.0000	53.1000	-14.904%	12	630	-16.196%
2026-04-27	60.9800	62.5000	60.9800	62.4000	+7.401%	9	638	-28.686%
2026-04-24	58.1000	58.1000	58.1000	58.1000	+15.968%	10	639	-23.408%
2026-04-23	51.3000	51.3000	50.1000	50.1000	-0.595%	30	649	-11.178%
2026-04-22	50.0000	50.4000	50.0000	50.4000	-6.994%	7	669	-11.706%
2026-04-20	54.2000	54.2000	54.1900	54.1900	+0.912%	30	668	-17.882%
2026-04-17	52.1500	56.2000	52.0900	53.7000	+35.264%	249	638	-17.132%
2026-04-15	36.9600	40.0000	36.9600	39.7000	+31.894%	7	421	+12.091%
2026-04-14	26.1000	30.2600	26.1000	30.1000	+41.182%	5	423	+47.841%
2026-04-13	19.8000	21.3200	19.8000	21.3200	+8.776%	3	422	+108.724%
2026-04-09	19.6000	19.6000	19.6000	19.6000	+8.287%	1	421	+127.041%
2026-04-08	18.5000	18.5000	18.1000	18.1000	+25.086%	20	421	+145.856%
2026-04-01	14.4700	14.4700	14.4700	14.4700	+36.638%	4	416	+207.533%
2026-03-30	11.0800	11.7700	10.5900	10.5900	-12.479%	217	416	+320.208%
2026-03-27	12.1000	12.1000	12.1000	12.1000	-11.679%	2	387	+267.769%
2026-03-26	16.6500	16.6500	13.7000	13.7000	-24.932%	19	385	+224.818%
2026-03-25	19.0100	19.0100	18.2500	18.2500	+2.528%	14	371	+143.836%
2026-03-24	17.8000	17.8000	17.8000	17.8000	-11.443%	1	363	+150.000%
2026-03-23	21.3000	22.0000	19.8300	20.1000	+11.667%	28	363	+121.393%
2026-03-20	18.3100	18.5500	17.6000	18.0000	-5.063%	19	340	+147.222%
2026-03-19	18.9000	19.1200	18.9000	18.9600	-18.135%	10	330	+134.705%
2026-03-18	23.1600	23.1600	23.1600	23.1600	-5.431%	1	325	+92.142%
2026-03-17	25.0000	25.0600	24.3600	24.4900	+0.451%	30	325	+81.707%
2026-03-16	24.3800	24.3800	24.3800	24.3800	-1.614%	1	310	+82.527%
2026-03-13	25.7500	25.7700	24.6100	24.7800	-20.475%	58	309	+79.580%
2026-03-10	30.6700	31.6700	30.6700	31.1600	+20.728%	4	316	+42.811%
2026-03-09	25.8100	25.8100	25.8100	25.8100	-11.731%	10	315	+72.414%
2026-03-06	29.2800	29.2800	29.2400	29.2400	-1.879%	4	288	+52.189%
2026-03-05	29.8000	29.8000	29.8000	29.8000	-15.341%	25	288	+49.329%
2026-03-04	35.2000	35.2000	35.2000	35.2000	-3.535%	10	288	+26.420%
2026-03-02	36.4000	36.4900	36.4000	36.4900	-1.378%	16	278	+21.951%
2026-02-27	37.6300	37.6300	37.0000	37.0000	-9.202%	26	270	+20.270%
2026-02-26	43.5000	43.5000	40.7500	40.7500	-9.645%	2	270	+9.202%
2026-02-25	45.1000	45.1000	45.1000	45.1000	+15.849%	1	270	-1.330%
2026-02-20	38.9600	38.9600	38.9300	38.9300	-0.689%	2	270	+14.308%
2026-02-19	39.2000	39.2000	39.2000	39.2000	-7.329%	1	270	+13.520%
2026-02-18	42.3000	42.3000	42.3000	42.3000	+10.530%	1	270	+5.201%
2026-02-17	38.2700	38.2700	38.2700	38.2700	-29.456%	1	270	+16.279%
2026-02-09	50.9300	54.2500	50.7300	54.2500	+7.596%	3	271	-17.972%
2026-02-06	50.0900	50.4200	50.0900	50.4200	+1.449%	2	271	-11.741%
2026-02-04	49.7000	49.7000	49.7000	49.7000	+0.648%	1	270	-10.463%
2026-02-03	50.5200	50.5200	49.3800	49.3800	-16.163%	3	270	-9.883%
2026-02-02	57.3000	58.9000	57.3000	58.9000	+5.386%	26	268	-24.448%
2026-01-29	54.6200	55.8900	54.6200	55.8900	-7.772%	2	263	-20.379%
2026-01-28	60.6000	60.6000	60.6000	60.6000	+7.010%	50	261	-26.568%
2026-01-26	55.4000	56.6300	55.3800	56.6300	+12.094%	214	211	-21.420%
2026-01-23	50.4000	51.0000	49.5000	50.5200	-6.062%	55	144	-11.916%
2026-01-22	53.7100	53.7800	53.7100	53.7800	+13.844%	2	129	-17.255%
2026-01-21	41.6300	47.2400	41.6300	47.2400	+7.854%	2	128	-5.800%
2026-01-20	45.7000	45.7000	43.6900	43.8000	-23.932%	3	127	+1.598%
2026-01-16	57.5800	57.5800	57.5800	57.5800	-5.915%	1	126	-22.716%
2026-01-15	62.7000	62.7000	61.2000	61.2000	+12.355%	4	126	-27.288%
2026-01-14	54.5500	54.5500	54.4700	54.4700	-14.220%	2	126	-18.304%
2026-01-12	63.5000	63.5000	63.5000	63.5000	-2.533%	1	105	-29.921%
2026-01-09	64.1400	65.1600	64.1400	65.1500	-2.280%	4	104	-31.696%
2026-01-07	66.6700	66.6700	66.6700	66.6700	+16.965%	1	104	-33.253%
2026-01-05	57.5000	57.5000	57.0000	57.0000	+3.825%	2	103	-21.930%
2025-12-29	55.0000	55.1000	54.9000	54.9000	-0.723%	5	103	-18.944%
2025-12-23	55.3000	55.3000	55.3000	55.3000	+22.075%	1	101	-19.530%
2025-12-18	45.3000	45.3000	45.3000	45.3000	-9.036%	1	101	-1.766%
2025-12-16	49.8000	49.8000	49.8000	49.8000	-27.931%	1	100	-10.643%
2025-12-09	69.1000	69.1000	69.1000	69.1000	-3.841%	9	99	-35.601%
2025-12-05	72.0400	72.0400	71.8600	71.8600	+0.125%	2	90	-38.074%
2025-12-03	71.7300	71.7700	71.7300	71.7700	+21.851%	2	89	-37.996%
2025-11-24	58.9000	58.9000	58.9000	58.9000	-28.415%	40	88	-24.448%
2025-11-10	82.2500	82.2800	82.2500	82.2800	+20.876%	2	55	-45.916%
2025-11-07	67.9300	68.0700	67.9300	68.0700	-22.823%	2	54	-34.626%
2025-11-04	85.1000	88.2000	85.1000	88.2000	-5.870%	2	53	-49.546%
2025-11-03	95.5000	95.5000	92.3000	93.7000	+15.351%	3	50	-52.508%
2025-10-27	81.2300	81.2300	81.2300	81.2300	+18.879%	2	50	-45.217%
2025-10-24	66.5000	68.3300	66.5000	68.3300	+11.377%	10	50	-34.875%
2025-10-21	60.3000	61.4300	60.3000	61.3500	+8.335%	3	50	-27.465%
2025-10-14	56.7800	56.7800	56.6300	56.6300	+6.527%	12	23	-21.420%
2025-10-10	68.7000	68.7000	53.1600	53.1600	-20.751%	23	20	-16.290%
2025-10-09	67.0700	67.0800	67.0700	67.0800	+9.536%	2	5	-33.661%
2025-10-03	61.8100	63.5400	60.8500	61.2400	+13.177%	10	5	-27.335%
2025-09-22	53.3500	54.1100	53.3500	54.1100	0.000%	8	3	-17.760%

.dark-mode .M777Jv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M777Jv{ 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