Dark

SPX20270115C8500
SPX Jan 15 2027 8500.00 Call (SPX270115C08500000)
option OPRA

EOD

Sep 10, 2026

20.50-20.233%(-5.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.9100	22.3300	20.5000	20.5000	-20.233%	10	3,952	0.000%
2026-09-09	26.3000	26.3000	25.7000	25.7000	-14.618%	6	3,952	-20.233%
2026-09-08	30.1000	31.0000	30.0300	30.1000	-9.745%	42	4,007	-31.894%
2026-09-04	33.3500	33.3500	33.3500	33.3500	-18.139%	3	3,986	-38.531%
2026-09-03	33.4000	40.7400	33.4000	40.7400	+40.434%	340	3,986	-49.681%
2026-09-02	29.0100	29.0100	29.0100	29.0100	+13.765%	2	4,211	-29.335%
2026-09-01	27.2000	29.0000	25.0000	25.5000	-22.774%	138	4,213	-19.608%
2026-08-31	31.3000	33.0200	31.3000	33.0200	-17.243%	9	4,159	-37.916%
2026-08-28	43.0000	43.0000	39.9000	39.9000	-15.645%	42	4,158	-48.622%
2026-08-27	44.3000	47.6100	44.3000	47.3000	+15.225%	22	4,199	-56.660%
2026-08-26	40.6000	41.0500	40.6000	41.0500	-4.245%	4	4,218	-50.061%
2026-08-21	42.9500	42.9500	42.8700	42.8700	+8.835%	40	4,056	-52.181%
2026-08-20	46.6600	46.6600	39.3900	39.3900	-22.901%	198	4,082	-47.956%
2026-08-19	56.1000	56.1000	50.9000	51.0900	+3.421%	8	4,141	-59.875%
2026-08-18	52.4700	52.4700	49.4000	49.4000	-22.861%	16	4,139	-58.502%
2026-08-17	69.2000	69.2000	63.9000	64.0400	-15.692%	215	4,142	-67.989%
2026-08-14	75.9600	75.9600	75.9600	75.9600	-3.848%	10	4,049	-73.012%
2026-08-13	72.6600	85.6500	72.6600	79.0000	+18.317%	137	4,039	-74.051%
2026-08-12	70.8000	70.8000	66.7700	66.7700	-6.811%	195	3,980	-69.298%
2026-08-11	71.6500	71.6500	71.6500	71.6500	-3.254%	1	3,896	-71.389%
2026-08-10	76.7900	76.7900	71.2900	74.0600	-0.135%	70	3,896	-72.320%
2026-08-07	72.6800	76.8000	71.2500	74.1600	+8.899%	1,054	3,891	-72.357%
2026-08-06	71.4000	71.4000	68.1000	68.1000	-7.923%	6	3,535	-69.897%
2026-08-05	100.1000	100.1000	70.8000	73.9600	-11.478%	366	3,535	-72.282%
2026-08-04	62.3000	83.5500	61.8000	83.5500	+82.026%	1,021	3,427	-75.464%
2026-08-03	35.7600	45.9000	35.7600	45.9000	+61.053%	468	3,317	-55.338%
2026-07-31	28.0000	28.5000	23.0000	28.5000	+14.000%	50	3,359	-28.070%
2026-07-30	22.2000	25.0000	21.5000	25.0000	+48.721%	49	3,278	-18.000%
2026-07-29	23.6000	23.6000	16.8100	16.8100	-31.833%	175	3,260	+21.951%
2026-07-28	24.1500	25.7000	24.1500	24.6600	+2.579%	54	3,364	-16.869%
2026-07-27	30.4000	30.4000	23.0000	24.0400	-5.725%	365	3,298	-14.725%
2026-07-24	26.1000	29.4400	25.5000	25.5000	-4.099%	77	3,143	-19.608%
2026-07-23	31.4100	31.4100	26.4100	26.5900	-34.053%	548	3,112	-22.903%
2026-07-22	38.7500	40.3200	38.7500	40.3200	+7.463%	123	3,349	-49.157%
2026-07-21	36.1900	37.7300	36.1900	37.5200	+11.667%	145	3,428	-45.362%
2026-07-20	37.4800	37.5500	32.7000	33.6000	-11.811%	267	3,483	-38.988%
2026-07-17	41.6000	41.6000	38.1000	38.1000	-15.333%	2	3,393	-46.194%
2026-07-16	48.5600	49.8000	45.0000	45.0000	-13.744%	65	3,395	-54.444%
2026-07-15	54.3500	55.5500	52.1700	52.1700	+1.498%	204	3,374	-60.705%
2026-07-14	51.4000	51.4000	51.4000	51.4000	-12.881%	1	3,173	-60.117%
2026-07-10	56.0000	59.0000	55.0900	59.0000	+9.259%	460	3,174	-65.254%
2026-07-09	47.9400	54.0000	47.9400	54.0000	+20.805%	76	3,258	-62.037%
2026-07-08	43.5000	44.8300	43.5000	44.7000	-15.019%	6	3,238	-54.139%
2026-07-07	52.7200	52.7200	52.6000	52.6000	-10.544%	2	3,234	-61.027%
2026-07-06	54.0600	58.8000	54.0600	58.8000	+29.801%	215	3,233	-65.136%
2026-07-02	45.3000	45.3000	45.3000	45.3000	-18.378%	3	3,135	-54.746%
2026-06-30	49.2500	55.5000	49.1800	55.5000	+13.497%	240	3,135	-63.063%
2026-06-29	42.8800	48.9000	42.8800	48.9000	+20.741%	4	3,009	-58.078%
2026-06-25	41.0000	44.3800	39.8000	40.5000	-8.371%	17	3,008	-49.383%
2026-06-24	52.0000	52.0000	44.2000	44.2000	-3.282%	6	3,010	-53.620%
2026-06-23	47.0000	47.0000	45.6000	45.7000	-30.653%	55	3,008	-55.142%
2026-06-22	65.9000	65.9000	65.9000	65.9000	-5.180%	1	3,058	-68.892%
2026-06-18	65.0000	69.5000	65.0000	69.5000	-0.144%	6	3,037	-70.504%
2026-06-17	74.9500	74.9500	69.6000	69.6000	-22.356%	3	3,037	-70.546%
2026-06-15	89.6400	89.6400	89.6400	89.6400	+45.049%	6	3,037	-77.131%
2026-06-12	61.5000	62.9000	61.5000	61.8000	+10.160%	258	3,037	-66.828%
2026-06-11	46.0000	57.0000	46.0000	56.1000	+23.650%	260	3,037	-63.458%
2026-06-10	52.8000	53.5100	45.3700	45.3700	-13.499%	42	2,795	-54.816%
2026-06-09	52.5800	52.5800	52.4500	52.4500	-17.141%	204	2,330	-60.915%
2026-06-08	70.7000	70.7000	63.3000	63.3000	+2.593%	4	2,228	-67.615%
2026-06-05	83.9000	83.9000	60.7000	61.7000	-42.637%	37	2,229	-66.775%
2026-06-02	102.2000	107.5600	102.2000	107.5600	-1.221%	5	2,240	-80.941%
2026-06-01	108.8400	108.8900	107.8200	108.8900	+8.564%	130	2,239	-81.174%
2026-05-29	104.9500	104.9500	100.1000	100.3000	-1.859%	99	2,142	-79.561%
2026-05-28	102.2000	102.2000	102.2000	102.2000	+9.095%	1	2,179	-79.941%
2026-05-27	95.0000	95.0000	89.4000	93.6800	+5.614%	23	2,179	-78.117%
2026-05-22	86.0000	88.7000	86.0000	88.7000	+16.557%	2	2,178	-76.888%
2026-05-20	75.8000	76.5000	75.8000	76.1000	+14.093%	4	2,178	-73.062%
2026-05-19	61.0500	69.5000	61.0500	66.7000	-6.909%	201	2,177	-69.265%
2026-05-18	72.7000	72.7000	71.0000	71.6500	-13.571%	178	2,177	-71.389%
2026-05-15	84.8100	84.9000	82.7000	82.9000	-11.384%	433	2,177	-75.271%
2026-05-13	83.7000	93.5500	83.7000	93.5500	+26.248%	93	1,839	-78.087%
2026-05-12	69.7000	74.4000	69.7000	74.1000	+0.407%	23	1,860	-72.335%
2026-05-08	70.9000	76.0000	70.9000	73.8000	+23.308%	20	1,860	-72.222%
2026-05-07	66.3500	67.8000	59.8500	59.8500	-2.825%	367	1,850	-65.748%
2026-05-06	55.5000	61.5900	55.5000	61.5900	+30.764%	540	1,695	-66.715%
2026-05-05	42.8000	47.1100	42.8000	47.1000	+13.576%	26	1,549	-56.476%
2026-05-04	41.4700	41.4700	41.4700	41.4700	-2.424%	1	1,552	-50.567%
2026-05-01	44.3100	44.3100	42.3000	42.5000	+36.656%	68	1,549	-51.765%
2026-04-29	30.4800	31.1000	30.3900	31.1000	-6.438%	97	1,549	-34.084%
2026-04-28	33.5800	33.6200	33.2400	33.2400	-13.886%	375	1,487	-38.327%
2026-04-27	37.5300	38.6000	37.5300	38.6000	+5.753%	36	1,232	-46.891%
2026-04-24	36.7000	36.7000	36.5000	36.5000	+26.298%	5	1,196	-43.836%
2026-04-23	29.2200	29.2200	28.9000	28.9000	+3.584%	209	1,197	-29.066%
2026-04-21	29.9800	29.9800	27.9000	27.9000	-14.154%	2	1,260	-26.523%
2026-04-20	32.3000	32.5000	31.8000	32.5000	-1.455%	16	1,260	-36.923%
2026-04-17	31.0000	35.3000	31.0000	32.9800	+31.029%	510	1,275	-37.841%
2026-04-16	24.9700	26.4000	24.9700	25.1700	+7.656%	83	947	-18.554%
2026-04-15	18.3000	23.3800	18.3000	23.3800	+27.760%	14	998	-12.318%
2026-04-14	18.3000	18.3000	18.3000	18.3000	+37.594%	2	1,001	+12.022%
2026-04-13	13.3000	13.3000	13.3000	13.3000	+12.236%	2	999	+54.135%
2026-04-09	11.8500	11.8500	11.8500	11.8500	+8.318%	60	997	+72.996%
2026-04-08	11.4300	11.5500	10.9400	10.9400	+28.706%	209	997	+87.386%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-0.932%	100	832	+141.176%
2026-04-06	8.8000	8.8000	8.5800	8.5800	-0.348%	200	832	+138.928%
2026-04-02	8.1600	8.6300	8.1600	8.6100	+0.820%	304	753	+138.095%
2026-03-31	7.9200	8.5400	7.9200	8.5400	+25.588%	101	753	+140.047%
2026-03-30	7.0000	7.7000	6.8000	6.8000	-10.053%	128	686	+201.471%
2026-03-27	7.5500	7.6600	7.5500	7.5600	-10.000%	4	586	+171.164%
2026-03-26	8.5900	8.6300	8.4000	8.4000	-35.780%	6	587	+144.048%
2026-03-23	13.1100	13.1100	13.0800	13.0800	+8.458%	8	582	+56.728%
2026-03-19	12.7000	12.7000	12.0600	12.0600	-3.520%	5	582	+69.983%
2026-03-18	12.6900	12.6900	12.5000	12.5000	-20.886%	2	582	+64.000%
2026-03-17	15.8000	15.8000	15.8000	15.8000	+1.935%	1	581	+29.747%
2026-03-13	15.2100	15.5000	14.8000	15.5000	-1.274%	39	581	+32.258%
2026-03-12	16.5500	16.5500	15.7000	15.7000	-10.541%	63	574	+30.573%
2026-03-11	17.5000	17.5500	17.5000	17.5500	+3.235%	102	514	+16.809%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-2.074%	1	614	+20.588%
2026-03-09	14.4000	17.3600	14.4000	17.3600	-3.179%	107	613	+18.088%
2026-03-06	17.7000	17.9300	17.6000	17.9300	-13.922%	21	612	+14.334%
2026-03-04	20.8300	20.8300	20.8300	20.8300	+12.595%	1	611	-1.584%
2026-03-03	18.3000	18.7000	18.3000	18.5000	-21.277%	16	611	+10.811%
2026-03-02	21.5000	23.5000	21.5000	23.5000	-6.746%	24	603	-12.766%
2026-02-26	25.2000	25.2000	25.2000	25.2000	+12.500%	1	624	-18.651%
2026-02-23	22.4000	22.4000	22.4000	22.4000	-3.863%	1	624	-8.482%
2026-02-19	23.5000	23.5000	23.3000	23.3000	-5.130%	211	624	-12.017%
2026-02-18	26.2300	26.2300	24.4500	24.5600	-32.155%	3	499	-16.531%
2026-02-11	36.2000	36.2000	36.2000	36.2000	+4.624%	1	498	-43.370%
2026-02-09	32.0000	35.4000	32.0000	34.6000	+6.724%	9	498	-40.751%
2026-02-06	27.5000	32.4200	27.5000	32.4200	+23.740%	4	493	-36.767%
2026-02-05	26.2000	26.2000	26.2000	26.2000	-18.278%	1	490	-21.756%
2026-02-03	30.0800	32.0600	30.0800	32.0600	-15.297%	3	491	-36.057%
2026-02-02	36.5200	37.8500	36.5200	37.8500	+12.985%	13	490	-45.839%
2026-01-30	33.5000	33.5000	33.5000	33.5000	-7.305%	1	489	-38.806%
2026-01-29	36.1400	36.1400	36.1400	36.1400	+11.819%	1	488	-43.276%
2026-01-23	32.3700	32.3700	32.3200	32.3200	+7.233%	2	487	-36.572%
2026-01-21	28.7600	30.1400	28.7000	30.1400	+7.758%	5	485	-31.984%
2026-01-20	30.5000	30.5000	27.9500	27.9700	-28.116%	4	481	-26.707%
2026-01-13	38.9100	38.9100	38.9100	38.9100	-0.816%	6	480	-47.314%
2026-01-09	39.2300	39.2300	39.2300	39.2300	-0.884%	1	486	-47.744%
2026-01-07	42.4500	44.7500	39.5800	39.5800	+4.405%	204	486	-48.206%
2026-01-06	37.9100	37.9100	37.9100	37.9100	+4.063%	1	397	-45.925%
2026-01-05	36.4300	36.4300	36.4300	36.4300	+19.403%	1	396	-43.728%
2026-01-02	30.5100	30.5100	30.5100	30.5100	-8.871%	2	396	-32.809%
2025-12-31	34.7600	34.7600	33.4800	33.4800	-7.309%	2	392	-38.769%
2025-12-23	35.5600	36.1200	35.5600	36.1200	+9.754%	2	392	-43.245%
2025-12-22	32.2000	32.9100	32.2000	32.9100	+14.549%	2	392	-37.709%
2025-12-18	31.5000	31.5000	28.7300	28.7300	-5.803%	4	392	-28.646%
2025-12-17	30.5000	30.5000	30.5000	30.5000	-22.352%	10	389	-32.787%
2025-12-12	40.1000	40.1000	39.2500	39.2800	-17.652%	7	399	-47.811%
2025-12-11	45.8000	47.7000	45.8000	47.7000	-2.574%	12	397	-57.023%
2025-12-10	49.7100	49.7100	48.9600	48.9600	+5.791%	10	396	-58.129%
2025-12-09	46.2800	46.2800	46.2800	46.2800	-5.512%	2	396	-55.704%
2025-12-05	49.9100	51.9200	48.7400	48.9800	-1.429%	81	395	-58.146%
2025-12-04	49.6900	49.6900	49.6900	49.6900	+1.491%	1	365	-58.744%
2025-12-03	48.2100	48.9900	48.2100	48.9600	+3.510%	64	364	-58.129%
2025-12-02	48.5300	48.5300	47.3000	47.3000	-7.617%	11	332	-56.660%
2025-11-28	51.0900	51.2000	51.0900	51.2000	+1.386%	3	326	-59.961%
2025-11-26	48.3000	50.7000	48.3000	50.5000	+19.725%	20	324	-59.406%
2025-11-24	41.3400	42.1800	40.4600	42.1800	+0.957%	40	324	-51.399%
2025-11-18	41.7800	41.7800	41.7800	41.7800	-7.197%	1	322	-50.933%
2025-11-17	51.7600	51.7600	45.0200	45.0200	-29.303%	4	322	-54.465%
2025-11-13	63.6800	63.6800	63.6800	63.6800	-6.063%	5	320	-67.808%
2025-11-12	68.7200	68.7200	67.7900	67.7900	+9.604%	7	325	-69.760%
2025-11-10	55.7300	61.8500	54.7100	61.8500	+31.038%	25	320	-66.855%
2025-11-07	47.0500	47.2000	47.0500	47.2000	-2.075%	4	318	-56.568%
2025-11-06	48.1600	48.2000	48.1600	48.2000	-30.437%	4	316	-57.469%
2025-11-03	70.8100	70.8100	69.1700	69.2900	+1.628%	45	319	-70.414%
2025-10-31	66.6400	68.1800	66.6400	68.1800	+1.761%	7	319	-69.933%
2025-10-30	67.0000	67.0000	67.0000	67.0000	-7.726%	105	314	-69.403%
2025-10-29	72.6100	72.6100	72.6100	72.6100	+12.104%	105	219	-71.767%
2025-10-28	61.3200	64.7700	61.3100	64.7700	+20.056%	6	168	-68.350%
2025-10-27	53.7200	53.9500	53.7000	53.9500	+15.997%	76	132	-62.002%
2025-10-24	44.5200	46.5100	44.5200	46.5100	+14.670%	7	132	-55.923%
2025-10-23	38.9100	40.5600	38.9100	40.5600	-1.553%	9	131	-49.458%
2025-10-21	41.8800	41.8800	41.2000	41.2000	+3.622%	6	124	-50.243%
2025-10-20	39.7600	39.7600	39.7600	39.7600	-8.387%	5	123	-48.441%
2025-10-15	43.3100	43.4000	43.3100	43.4000	+12.991%	2	118	-52.765%
2025-10-14	40.8200	40.8200	38.3100	38.4100	+0.814%	40	117	-46.628%
2025-10-13	38.1000	38.1000	38.1000	38.1000	+2.973%	10	92	-46.194%
2025-10-10	37.0000	37.0000	37.0000	37.0000	-22.138%	10	82	-44.595%
2025-10-09	47.7200	47.8400	47.5200	47.5200	+4.302%	52	83	-56.860%
2025-10-08	43.4200	45.5600	43.4200	45.5600	+4.018%	10	81	-55.004%
2025-10-03	40.6000	43.8400	40.6000	43.8000	+12.336%	153	76	-53.196%
2025-10-02	38.9900	38.9900	38.9900	38.9900	+5.721%	5	7	-47.422%
2025-10-01	36.9000	36.9000	36.8800	36.8800	+1.598%	2	2	-44.414%
2025-09-22	36.3100	36.3100	36.3000	36.3000	0.000%	2	1	-43.526%

.dark-mode .ZRRjNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZRRjNJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8500SPX Jan 15 2027 8500.00 Call (SPX270115C08500000)option OPRA

SPX20270115C8500
SPX Jan 15 2027 8500.00 Call (SPX270115C08500000)
option OPRA