Dark

SPX20270115C8400
SPX Jan 15 2027 8400.00 Call (SPX270115C08400000)
option OPRA

EOD

Sep 11, 2026

34.54+14.371%(+4.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	38.2000	38.2000	34.5400	34.5400	+14.371%	6	2,757	0.000%
2026-09-10	30.2000	30.2000	30.2000	30.2000	-20.253%	102	2,756	+14.371%
2026-09-09	37.8700	37.8700	37.8700	37.8700	-7.589%	4	2,755	-8.793%
2026-09-08	42.2000	43.0000	40.9800	40.9800	-14.607%	32	2,757	-15.715%
2026-09-04	47.9900	47.9900	47.9900	47.9900	+15.084%	4	2,742	-28.027%
2026-09-02	41.7000	41.7000	41.7000	41.7000	+14.718%	3	2,742	-17.170%
2026-09-01	38.8900	38.8900	36.3500	36.3500	-18.589%	8	2,745	-4.979%
2026-08-31	47.1500	47.1500	44.6500	44.6500	-20.763%	204	2,749	-22.643%
2026-08-28	58.7900	58.7900	56.3500	56.3500	+4.044%	6	2,702	-38.705%
2026-08-26	54.1600	54.1600	54.1600	54.1600	-1.527%	1	2,706	-36.226%
2026-08-25	58.1700	58.1700	55.0000	55.0000	-2.844%	353	2,706	-37.200%
2026-08-21	56.4400	56.8000	56.3200	56.6100	-1.204%	150	2,811	-38.986%
2026-08-20	60.7900	60.7900	57.3000	57.3000	-16.957%	15	2,803	-39.721%
2026-08-19	75.0000	75.0000	69.0000	69.0000	-0.677%	31	2,803	-49.942%
2026-08-18	72.2100	73.1800	69.4700	69.4700	-19.136%	14	2,793	-50.281%
2026-08-17	92.2400	92.2400	85.0000	85.9100	-15.192%	311	2,788	-59.795%
2026-08-14	103.8000	103.9000	101.3000	101.3000	-3.118%	3	2,796	-65.903%
2026-08-13	101.2000	108.1700	96.6000	104.5600	+22.622%	14	2,797	-66.966%
2026-08-11	85.4000	85.4000	85.2700	85.2700	-9.094%	3	2,797	-59.493%
2026-08-10	93.8000	93.8000	93.8000	93.8000	-1.862%	2	2,796	-63.177%
2026-08-07	92.7100	95.5800	88.1000	95.5800	+12.355%	7	2,796	-63.863%
2026-08-06	94.4000	94.4000	85.0700	85.0700	-12.713%	42	2,793	-59.398%
2026-08-05	122.3400	123.2200	95.2000	97.4600	-6.378%	283	2,784	-64.560%
2026-08-04	81.2000	104.1000	81.0000	104.1000	+68.310%	58	2,729	-66.820%
2026-08-03	51.4900	61.8500	51.4000	61.8500	+83.749%	84	2,718	-44.155%
2026-07-31	33.6600	33.6600	33.6600	33.6600	+5.683%	5	2,740	+2.614%
2026-07-30	30.4000	31.8500	30.4000	31.8500	+4.426%	4	2,740	+8.446%
2026-07-29	30.5000	30.5000	30.5000	30.5000	-13.229%	1	2,740	+13.246%
2026-07-28	35.3000	35.3000	35.1500	35.1500	-15.301%	2	2,740	-1.735%
2026-07-27	41.5000	41.5000	41.5000	41.5000	+14.958%	1	2,740	-16.771%
2026-07-24	37.6000	42.0000	36.1000	36.1000	+3.527%	211	2,740	-4.321%
2026-07-23	35.8200	36.1400	34.8500	34.8700	-32.942%	100	2,796	-0.946%
2026-07-22	52.1000	52.1000	52.0000	52.0000	-1.515%	5	2,896	-33.577%
2026-07-21	48.8000	53.4000	48.6700	52.8000	+4.286%	41	2,901	-34.583%
2026-07-20	49.7500	50.8800	49.7500	50.6300	-1.880%	207	2,902	-31.780%
2026-07-17	55.8000	55.8000	51.6000	51.6000	-15.410%	2	2,800	-33.062%
2026-07-16	65.5000	66.2000	60.5500	61.0000	-11.594%	222	2,799	-43.377%
2026-07-15	67.3000	69.9000	67.3000	69.0000	+1.456%	12	2,784	-49.942%
2026-07-14	65.0000	68.1600	65.0000	68.0100	+3.390%	25	2,784	-49.213%
2026-07-13	64.4600	65.7800	64.4000	65.7800	-7.352%	3	2,804	-47.492%
2026-07-10	71.0000	71.0000	71.0000	71.0000	-0.560%	10	2,801	-51.352%
2026-07-09	65.8500	72.2000	65.8500	71.4000	+18.605%	22	2,811	-51.625%
2026-07-08	59.1300	60.2000	59.0000	60.2000	-12.001%	5	2,811	-42.625%
2026-07-07	67.1500	68.6000	66.7500	68.4100	-9.150%	13	2,810	-49.510%
2026-07-06	70.8000	75.3000	70.8000	75.3000	+29.604%	9	2,804	-54.130%
2026-07-02	58.1000	58.1000	58.1000	58.1000	-22.118%	3	2,801	-40.551%
2026-07-01	71.4800	74.6000	71.3900	74.6000	+4.190%	3	2,801	-53.700%
2026-06-30	68.8600	71.8000	68.8600	71.6000	+13.399%	205	2,800	-51.760%
2026-06-29	59.0500	63.1400	57.9000	63.1400	+19.222%	3	2,897	-45.296%
2026-06-26	52.9600	52.9600	52.9600	52.9600	+1.069%	1	2,896	-34.781%
2026-06-25	61.0000	61.0000	52.4000	52.4000	-11.322%	468	2,896	-34.084%
2026-06-24	59.0900	59.0900	59.0900	59.0900	-9.050%	201	2,672	-41.547%
2026-06-23	68.5000	70.0000	64.9700	64.9700	-14.648%	33	2,623	-46.837%
2026-06-22	79.1800	79.1800	76.0100	76.1200	-8.947%	50	2,601	-54.624%
2026-06-18	84.4300	86.7000	82.6700	83.6000	+17.251%	29	2,533	-58.684%
2026-06-17	89.4900	89.4900	71.3000	71.3000	-29.629%	51	2,533	-51.557%
2026-06-16	101.2900	101.3200	101.2900	101.3200	-9.048%	2	2,533	-65.910%
2026-06-15	105.6300	111.4000	103.6900	111.4000	+37.582%	44	2,720	-68.995%
2026-06-12	86.6800	86.6800	80.9700	80.9700	+10.313%	31	2,720	-57.342%
2026-06-11	62.8200	73.7000	62.8200	73.4000	-9.203%	48	2,720	-52.943%
2026-06-08	88.0500	88.0500	80.3000	80.8400	+3.455%	5	2,719	-57.274%
2026-06-05	78.8100	78.8100	78.1400	78.1400	-38.424%	20	2,718	-55.797%
2026-06-04	124.3000	126.9000	124.1000	126.9000	+6.104%	93	2,659	-72.782%
2026-06-01	121.7300	121.7300	119.6000	119.6000	-2.606%	1,002	2,652	-71.120%
2026-05-29	122.7000	122.8000	122.7000	122.8000	-1.294%	103	2,894	-71.873%
2026-05-28	118.0600	124.4100	116.7100	124.4100	+11.779%	1,022	2,782	-72.237%
2026-05-27	110.8000	111.7000	110.8000	111.3000	-1.504%	4	1,885	-68.967%
2026-05-26	112.0000	113.0000	112.0000	113.0000	+5.391%	12	1,886	-69.434%
2026-05-22	108.9000	109.8000	107.2200	107.2200	+12.863%	5	1,876	-67.786%
2026-05-21	87.6000	95.0000	87.6000	95.0000	+1.279%	5	1,874	-63.642%
2026-05-20	77.9000	93.8000	77.9000	93.8000	+22.743%	124	1,874	-63.177%
2026-05-19	85.6200	86.6000	76.4100	76.4200	-15.744%	11	1,875	-54.802%
2026-05-18	90.7000	90.7000	90.7000	90.7000	-14.028%	3	1,875	-61.918%
2026-05-15	103.7900	105.5000	103.7900	105.5000	+4.590%	5	1,875	-67.261%
2026-05-13	96.5000	100.8700	96.5000	100.8700	+16.210%	21	1,871	-65.758%
2026-05-12	84.6200	86.8000	83.8600	86.8000	-13.761%	5	1,871	-60.207%
2026-05-11	98.0000	100.6500	98.0000	100.6500	+11.958%	1,090	1,871	-65.683%
2026-05-08	83.2500	93.6000	83.0500	89.9000	+20.574%	51	1,272	-61.580%
2026-05-06	76.8000	76.8000	74.5600	74.5600	+23.240%	44	1,268	-53.675%
2026-05-05	53.9400	60.5000	53.9400	60.5000	+21.730%	69	1,227	-42.909%
2026-05-04	51.7000	54.2800	49.5000	49.7000	-9.472%	91	1,212	-30.503%
2026-05-01	53.6600	56.5000	53.6600	54.9000	+22.000%	60	1,094	-37.086%
2026-04-30	45.0000	45.0000	45.0000	45.0000	+8.434%	32	1,094	-23.244%
2026-04-29	38.8000	41.6000	38.8000	41.5000	-3.105%	10	1,126	-16.771%
2026-04-28	42.1000	42.8700	42.0000	42.8300	-8.287%	17	1,129	-19.356%
2026-04-24	40.3200	47.0000	40.3200	46.7000	+21.615%	53	1,127	-26.039%
2026-04-23	39.6000	39.6000	38.4000	38.4000	-12.628%	31	1,103	-10.052%
2026-04-21	43.9500	43.9500	43.9500	43.9500	+8.065%	1	1,123	-21.411%
2026-04-20	42.4800	42.4800	40.6700	40.6700	-4.531%	122	1,123	-15.073%
2026-04-17	39.7000	42.8000	39.7000	42.6000	+37.242%	116	1,125	-18.920%
2026-04-15	29.3300	31.2900	29.3300	31.0400	+45.591%	138	1,132	+11.276%
2026-04-14	21.3100	21.3200	21.3100	21.3200	+30.637%	2	1,140	+62.008%
2026-04-13	16.3200	16.3200	16.3200	16.3200	+4.884%	2	1,141	+111.642%
2026-04-10	15.4800	15.5600	15.4800	15.5600	+3.046%	4	1,141	+121.979%
2026-04-09	14.2500	15.2500	14.0100	15.1000	+2.442%	68	1,143	+128.742%
2026-04-08	14.6000	14.7500	14.6000	14.7400	+27.840%	61	1,141	+134.328%
2026-04-01	11.4200	11.5300	11.4200	11.5300	+21.241%	5	1,079	+199.566%
2026-03-31	9.5100	9.5100	9.5100	9.5100	-13.545%	5	1,075	+263.197%
2026-03-26	10.9000	11.0000	10.9000	11.0000	-35.673%	15	1,070	+214.000%
2026-03-23	16.5000	17.1000	16.1000	17.1000	+22.757%	41	1,024	+101.988%
2026-03-20	13.9300	13.9300	13.9300	13.9300	-5.109%	2	987	+147.954%
2026-03-19	15.6000	15.6000	14.6500	14.6800	-18.354%	88	987	+135.286%
2026-03-18	17.8600	17.9800	17.8600	17.9800	-8.731%	4	913	+92.102%
2026-03-17	19.7000	19.7000	19.7000	19.7000	+3.304%	1	911	+75.330%
2026-03-16	19.5000	19.5000	19.0700	19.0700	-4.507%	3	911	+81.122%
2026-03-13	20.0100	20.0100	19.9700	19.9700	-3.573%	4	910	+72.959%
2026-03-12	20.6500	20.7100	20.6500	20.7100	+2.677%	2	912	+66.779%
2026-03-09	18.0000	20.1700	18.0000	20.1700	-10.156%	4	911	+71.244%
2026-03-06	22.4500	22.4500	22.4500	22.4500	-4.833%	1	911	+53.853%
2026-03-05	25.1800	25.1800	23.5900	23.5900	-13.905%	116	912	+46.418%
2026-03-04	27.4000	27.4000	27.4000	27.4000	+7.917%	10	913	+26.058%
2026-03-03	25.0000	25.3900	25.0000	25.3900	-11.131%	3	913	+36.038%
2026-03-02	28.6200	28.6200	28.2700	28.5700	-0.175%	7	914	+20.896%
2026-02-27	28.6200	28.6200	28.6200	28.6200	-16.316%	1	910	+20.685%
2026-02-25	34.0000	34.2000	34.0000	34.2000	+10.323%	2	911	+0.994%
2026-02-24	31.0000	31.0000	31.0000	31.0000	+5.085%	1	911	+11.419%
2026-02-23	29.5000	29.5000	29.5000	29.5000	+1.375%	1	912	+17.085%
2026-02-19	29.1000	29.1000	29.1000	29.1000	-5.917%	10	912	+18.694%
2026-02-18	31.7600	31.7600	30.9300	30.9300	+1.677%	3	912	+11.672%
2026-02-17	30.4200	30.4200	30.4200	30.4200	-10.000%	1	911	+13.544%
2026-02-13	33.7000	33.8000	33.7000	33.8000	+1.961%	2	911	+2.189%
2026-02-12	33.1500	33.1500	33.1500	33.1500	-25.085%	12	911	+4.193%
2026-02-09	43.0000	44.2500	43.0000	44.2500	+10.294%	2	911	-21.944%
2026-02-06	39.1600	40.1200	39.1600	40.1200	-0.693%	80	911	-13.908%
2026-02-04	40.1000	42.1000	40.1000	40.4000	-5.386%	3	887	-14.505%
2026-02-03	43.0000	43.1000	42.7000	42.7000	-9.534%	3	887	-19.110%
2026-02-02	45.5700	47.2000	45.5700	47.2000	+7.910%	4	885	-26.822%
2026-01-30	43.7400	43.7400	43.7400	43.7400	-1.664%	1	883	-21.033%
2026-01-29	40.3000	44.4800	40.3000	44.4800	-9.777%	2	883	-22.347%
2026-01-28	49.4000	49.6000	49.3000	49.3000	+22.090%	16	883	-29.939%
2026-01-23	41.1000	41.1000	40.3700	40.3800	-5.411%	3	883	-14.463%
2026-01-22	42.7100	42.7100	42.6900	42.6900	-5.762%	2	883	-19.091%
2026-01-16	46.1800	46.1800	45.3000	45.3000	-6.056%	5	1,082	-23.753%
2026-01-15	48.2200	48.2200	48.2200	48.2200	+11.620%	1	1,082	-28.370%
2026-01-14	43.1800	43.2000	43.1800	43.2000	-18.042%	2	1,083	-20.046%
2026-01-13	52.4000	52.7100	52.4000	52.7100	+8.057%	2	1,083	-34.472%
2026-01-07	48.7800	48.7800	48.7800	48.7800	-1.255%	1	1,083	-29.192%
2026-01-06	49.4000	49.4000	49.4000	49.4000	+5.895%	1	1,083	-30.081%
2026-01-05	46.6500	46.6500	46.6500	46.6500	+2.685%	1	1,083	-25.959%
2025-12-30	45.4300	45.4300	45.4300	45.4300	-0.154%	1	1,083	-23.971%
2025-12-29	45.0000	45.5000	45.0000	45.5000	+0.976%	2	1,083	-24.088%
2025-12-23	44.9400	45.0600	44.9400	45.0600	-6.495%	4	1,083	-23.347%
2025-12-12	48.1900	48.1900	48.1900	48.1900	-19.590%	1	703	-28.325%
2025-12-05	59.9300	59.9300	59.9300	59.9300	+1.079%	1	703	-42.366%
2025-12-03	59.2100	59.3300	59.2100	59.2900	+21.996%	6	703	-41.744%
2025-11-19	49.7800	49.7800	48.6000	48.6000	+0.788%	2	702	-28.930%
2025-11-18	49.6800	50.2900	47.8700	48.2200	-26.156%	6	701	-28.370%
2025-11-13	69.6000	69.6000	65.3000	65.3000	-11.410%	2	701	-47.106%
2025-11-10	64.9700	73.7900	64.7300	73.7100	+31.344%	163	700	-53.141%
2025-11-07	56.2500	56.7800	56.1200	56.1200	-31.461%	52	619	-38.453%
2025-11-03	81.8500	81.8800	81.8500	81.8800	+10.544%	2	593	-57.816%
2025-10-28	74.0300	74.0700	74.0300	74.0700	+31.610%	2	593	-53.368%
2025-10-24	55.6100	56.3700	55.6100	56.2800	+12.335%	8	592	-38.628%
2025-10-23	47.9100	50.1000	47.3800	50.1000	+7.696%	344	590	-31.058%
2025-10-22	46.7600	46.7600	46.5200	46.5200	-8.605%	2	418	-25.752%
2025-10-21	49.8000	51.2200	49.8000	50.9000	+10.245%	391	417	-32.141%
2025-10-16	46.1700	46.1700	46.1700	46.1700	-0.496%	1	221	-25.190%
2025-10-14	49.4700	49.4700	46.3600	46.4000	+9.563%	56	221	-25.560%
2025-10-10	43.7600	43.7600	42.3500	42.3500	-24.791%	102	193	-18.442%
2025-10-09	56.3500	56.4500	56.0500	56.3100	+4.919%	8	96	-38.661%
2025-10-03	52.1800	53.6900	52.1800	53.6700	+33.342%	182	93	-35.644%
2025-09-30	40.2500	40.2500	40.2500	40.2500	-3.708%	5	5	-14.186%
2025-09-29	40.7500	41.8000	40.7500	41.8000	+6.199%	10	8	-17.368%
2025-09-26	39.3600	39.3600	39.3600	39.3600	0.000%	5	5	-12.246%

.dark-mode .Z85bDB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z85bDB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8400SPX Jan 15 2027 8400.00 Call (SPX270115C08400000)option OPRA

SPX20270115C8400
SPX Jan 15 2027 8400.00 Call (SPX270115C08400000)
option OPRA