Dark

SPX20270115C8600
SPX Jan 15 2027 8600.00 Call (SPX270115C08600000)
option OPRA

EOD

Sep 11, 2026

16.92+21.727%(+3.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	16.9200	16.9200	16.9200	16.9200	+21.727%	5	8,759	0.000%
2026-09-10	15.1000	15.1000	13.9000	13.9000	-23.204%	4	8,759	+21.727%
2026-09-09	18.1000	18.1000	18.1000	18.1000	-15.023%	30	8,759	-6.519%
2026-09-08	21.3000	21.3000	21.3000	21.3000	-9.362%	2	8,747	-20.563%
2026-09-04	26.3500	26.3500	22.9300	23.5000	+39.053%	5	8,746	-28.000%
2026-09-01	18.3000	20.0000	16.9000	16.9000	-20.657%	51	8,746	+0.118%
2026-08-31	23.7300	23.7300	21.3000	21.3000	-24.468%	100	8,736	-20.563%
2026-08-28	28.2000	28.2000	28.2000	28.2000	-17.059%	1	8,836	-40.000%
2026-08-27	32.0500	34.0000	32.0500	34.0000	+18.881%	6	8,836	-50.235%
2026-08-25	28.6000	28.6000	28.6000	28.6000	-4.667%	1	8,836	-40.839%
2026-08-21	29.1000	30.8000	29.1000	30.0000	+9.091%	4	8,836	-43.600%
2026-08-20	34.0500	34.0500	27.5000	27.5000	-23.184%	9	8,838	-38.473%
2026-08-19	42.0000	42.0000	35.8000	35.8000	+0.845%	4	8,836	-52.737%
2026-08-18	37.4000	37.4000	35.2000	35.5000	-24.788%	14	8,838	-52.338%
2026-08-17	47.0000	47.2000	47.0000	47.2000	-16.608%	2	8,832	-64.153%
2026-08-13	52.4000	62.7000	52.4000	56.6000	+15.111%	5	8,656	-70.106%
2026-08-12	49.1400	49.1700	49.1400	49.1700	-9.945%	2	8,656	-65.589%
2026-08-10	54.6000	54.6000	54.6000	54.6000	-2.760%	1	8,656	-69.011%
2026-08-07	54.1100	56.1500	54.1100	56.1500	+16.857%	3	8,656	-69.866%
2026-08-06	48.0500	48.0500	48.0500	48.0500	-14.805%	1	8,656	-64.787%
2026-08-05	74.3100	77.2600	53.5000	56.4000	-12.341%	214	8,655	-70.000%
2026-08-04	52.7500	65.6500	52.7500	64.3400	+94.322%	15	8,574	-73.702%
2026-08-03	22.9000	33.5000	22.9000	33.1100	+65.550%	81	8,568	-48.898%
2026-07-31	16.6000	20.3000	16.6000	20.0000	+45.985%	24	8,593	-15.400%
2026-07-30	13.7000	13.7000	13.7000	13.7000	-0.725%	1	8,577	+23.504%
2026-07-29	14.4300	14.4300	13.8000	13.8000	-21.813%	6	8,576	+22.609%
2026-07-28	17.6500	17.6500	17.6500	17.6500	+1.437%	1	8,576	-4.136%
2026-07-27	17.0000	17.4000	17.0000	17.4000	-6.452%	5	8,576	-2.759%
2026-07-24	20.4500	20.4500	18.6000	18.6000	-32.609%	43	8,575	-9.032%
2026-07-22	29.4600	29.4600	27.6000	27.6000	-1.429%	4	8,822	-38.696%
2026-07-21	27.2900	28.2000	27.2900	28.0000	+1.449%	46	8,818	-39.571%
2026-07-17	30.6000	30.6000	27.6000	27.6000	-18.101%	42	8,852	-38.696%
2026-07-16	34.7000	34.7000	33.6900	33.7000	-13.234%	152	8,848	-49.792%
2026-07-15	39.9500	39.9600	38.8400	38.8400	+0.622%	41	8,914	-56.437%
2026-07-14	38.6000	38.6000	38.6000	38.6000	+13.898%	1	8,875	-56.166%
2026-07-08	33.8900	33.8900	33.8900	33.8900	-12.474%	1	8,875	-50.074%
2026-07-07	39.5000	39.5000	38.6700	38.7200	+12.232%	137	8,875	-56.302%
2026-07-02	34.5000	34.5000	34.5000	34.5000	-21.591%	3	8,875	-50.957%
2026-07-01	43.8000	44.0000	43.8000	44.0000	+21.346%	5	8,875	-61.545%
2026-06-29	35.5500	36.2600	35.5200	36.2600	+17.536%	151	8,870	-53.337%
2026-06-25	32.9000	32.9000	30.7700	30.8500	-24.756%	105	8,809	-45.154%
2026-06-23	35.0000	41.0000	35.0000	41.0000	-18.000%	467	8,534	-58.732%
2026-06-22	54.6000	55.0000	50.0000	50.0000	-8.257%	12	8,196	-66.160%
2026-06-18	51.1600	55.0000	51.1600	54.5000	-22.585%	79	8,129	-68.954%
2026-06-15	70.2000	70.4000	70.2000	70.4000	+42.222%	2	8,129	-75.966%
2026-06-11	39.5700	49.5000	39.2700	49.5000	+35.989%	271	8,129	-65.818%
2026-06-09	37.7000	37.7000	34.0000	36.4000	-23.786%	3	8,322	-53.516%
2026-06-08	52.9100	55.2000	47.7600	47.7600	-4.480%	9	8,324	-64.573%
2026-06-05	65.2000	65.2000	50.0000	50.0000	-40.120%	36	8,330	-66.160%
2026-06-04	72.8700	84.0500	72.8700	83.5000	+9.293%	6	8,300	-79.737%
2026-06-03	76.4000	76.4000	76.4000	76.4000	-13.398%	5	8,295	-77.853%
2026-06-02	89.6000	89.6000	88.2000	88.2200	+4.650%	100	8,300	-80.821%
2026-05-29	85.1000	85.1000	84.3000	84.3000	+1.689%	2	8,204	-79.929%
2026-05-28	81.5000	82.9000	81.5000	82.9000	+11.876%	24	8,205	-79.590%
2026-05-27	76.7800	76.7800	72.6000	74.1000	+8.699%	63	8,187	-77.166%
2026-05-22	71.7000	73.1000	68.1700	68.1700	+24.398%	6	8,162	-75.180%
2026-05-21	54.8000	54.8000	54.8000	54.8000	-10.894%	1	8,157	-69.124%
2026-05-20	49.3000	61.5000	49.3000	61.5000	+26.025%	8	8,157	-72.488%
2026-05-19	48.7000	55.3000	47.2000	48.8000	-15.278%	76	8,154	-65.328%
2026-05-18	61.8400	62.4300	51.4000	57.6000	-16.859%	140	8,154	-70.625%
2026-05-15	69.2800	69.2800	69.2800	69.2800	-19.442%	6	8,154	-75.577%
2026-05-14	86.6400	86.6400	85.8000	86.0000	+14.973%	17	8,095	-80.326%
2026-05-13	61.3000	75.6000	60.5000	74.8000	+37.500%	44	8,110	-77.380%
2026-05-12	60.4000	60.4000	54.1000	54.4000	-16.564%	12	8,110	-68.897%
2026-05-11	65.0500	68.7000	65.0500	65.2000	+10.098%	448	8,110	-74.049%
2026-05-08	56.6000	59.2200	56.6000	59.2200	+28.182%	13	8,084	-71.429%
2026-05-07	52.6000	52.6000	46.2000	46.2000	-7.042%	186	8,079	-63.377%
2026-05-06	42.6000	49.7000	42.6000	49.7000	+33.602%	81	8,264	-65.956%
2026-05-05	37.3000	37.3000	37.2000	37.2000	+5.085%	67	8,194	-54.516%
2026-05-01	31.9700	35.4000	31.9700	35.4000	+39.370%	41	8,116	-52.203%
2026-04-29	25.0000	25.4000	23.6000	25.4000	-3.053%	51	8,116	-33.386%
2026-04-28	25.8000	26.3300	25.5000	26.2000	-14.098%	57	8,135	-35.420%
2026-04-27	28.9000	30.5000	28.9000	30.5000	+24.490%	31	8,136	-44.525%
2026-04-23	23.2000	24.5000	23.2000	24.5000	+12.385%	27	8,136	-30.939%
2026-04-21	24.4600	24.4600	21.8000	21.8000	-13.732%	3	8,138	-22.385%
2026-04-20	26.5300	26.5300	25.2700	25.2700	-2.808%	129	8,138	-33.043%
2026-04-17	24.4900	27.3000	24.4900	26.0000	+32.653%	127	8,139	-34.923%
2026-04-16	19.0200	19.6000	19.0200	19.6000	+5.946%	57	8,063	-13.673%
2026-04-15	14.5000	18.5000	14.5000	18.5000	+34.058%	162	8,027	-8.541%
2026-04-14	11.7000	14.4000	11.7000	13.8000	+31.054%	88	7,876	+22.609%
2026-04-13	9.7500	10.8000	9.7500	10.5300	+21.174%	58	7,831	+60.684%
2026-04-08	8.7100	8.7500	8.6900	8.6900	+27.606%	3	7,786	+94.707%
2026-04-06	6.8400	6.8400	6.8100	6.8100	-1.161%	3	7,786	+148.458%
2026-04-02	6.9800	7.0300	6.8900	6.8900	+2.530%	92	7,794	+145.573%
2026-03-31	6.7200	6.7200	6.7200	6.7200	+22.852%	2	7,794	+151.786%
2026-03-30	5.6100	5.6100	5.4700	5.4700	-11.774%	4	7,794	+209.324%
2026-03-27	6.1000	6.2000	6.1000	6.2000	-20.103%	2	7,795	+172.903%
2026-03-26	8.0000	8.0000	7.7600	7.7600	-18.402%	3	7,795	+118.041%
2026-03-25	9.5300	9.5300	9.5100	9.5100	-4.326%	4	7,797	+77.918%
2026-03-23	9.6000	10.4800	9.6000	9.9400	+14.122%	46	7,797	+70.221%
2026-03-20	9.0000	9.0000	8.7100	8.7100	-12.462%	5	7,796	+94.259%
2026-03-19	10.3000	10.3000	9.9500	9.9500	-7.956%	5	7,797	+70.050%
2026-03-18	11.0300	11.0300	10.8100	10.8100	-7.290%	4	7,795	+56.522%
2026-03-13	11.6800	11.8600	11.6500	11.6600	-8.189%	20	7,792	+45.111%
2026-03-12	12.7000	12.7000	12.7000	12.7000	-12.414%	6	7,792	+33.228%
2026-03-11	14.5000	14.5000	14.5000	14.5000	+7.407%	6	7,797	+16.690%
2026-03-10	13.5000	13.5000	13.5000	13.5000	+10.656%	1	7,791	+25.333%
2026-03-09	12.2000	12.2000	12.2000	12.2000	-16.094%	2	7,792	+38.689%
2026-03-05	14.5100	14.5400	14.5100	14.5400	-2.807%	116	7,790	+16.369%
2026-03-03	14.9600	14.9600	14.9600	14.9600	-16.611%	1	7,791	+13.102%
2026-03-02	16.8000	17.9400	16.8000	17.9400	+1.356%	38	7,791	-5.686%
2026-02-27	17.6000	17.7000	17.6000	17.7000	-11.367%	12	7,807	-4.407%
2026-02-26	19.5700	19.9700	19.5700	19.9700	-4.450%	4	7,819	-15.273%
2026-02-25	21.2600	21.4200	20.9000	20.9000	+3.980%	65	7,874	-19.043%
2026-02-24	20.1000	20.1000	20.1000	20.1000	+8.065%	2	7,874	-15.821%
2026-02-17	18.6000	18.6000	18.6000	18.6000	-31.365%	1	7,872	-9.032%
2026-02-12	27.2000	27.2000	27.1000	27.1000	+3.831%	11	7,872	-37.565%
2026-02-11	26.1000	26.1000	26.1000	26.1000	-5.572%	10	7,883	-35.172%
2026-02-09	27.6400	27.6400	27.6400	27.6400	+8.605%	1	7,893	-38.784%
2026-02-06	25.5500	25.5500	25.4500	25.4500	+22.710%	2	7,892	-33.517%
2026-02-05	20.6200	20.7400	20.6200	20.7400	-11.102%	202	7,894	-18.419%
2026-02-04	23.3300	23.3300	23.3300	23.3300	-4.385%	1	7,795	-27.475%
2026-02-03	27.0000	27.0000	23.9300	24.4000	-19.684%	81	7,795	-30.656%
2026-02-02	29.4000	30.3800	29.4000	30.3800	-8.769%	20	7,795	-44.305%
2026-01-29	33.3000	33.3000	33.3000	33.3000	+4.062%	1	7,795	-49.189%
2026-01-27	31.0000	32.0000	31.0000	32.0000	+27.898%	2	7,794	-47.125%
2026-01-23	25.0200	25.0200	25.0200	25.0200	-9.675%	5	7,794	-32.374%
2026-01-22	27.7000	27.7000	27.7000	27.7000	+22.566%	5	7,794	-38.917%
2026-01-20	23.9700	23.9700	22.6000	22.6000	-34.682%	7	7,794	-25.133%
2026-01-13	34.3500	34.6000	34.3500	34.6000	+9.217%	2	7,789	-51.098%
2026-01-09	31.6800	31.6800	31.6800	31.6800	-12.000%	1	7,787	-46.591%
2026-01-07	35.4000	36.0000	35.3000	36.0000	+9.256%	20	7,787	-53.000%
2026-01-06	30.9700	32.9500	30.9700	32.9500	+6.119%	2	7,767	-48.649%
2026-01-05	31.0500	31.0500	31.0500	31.0500	+4.581%	1	7,766	-45.507%
2025-12-30	29.6400	29.7500	29.6400	29.6900	-7.909%	68	7,766	-43.011%
2025-12-26	32.2100	32.2700	32.1700	32.2400	+7.324%	55	7,766	-47.519%
2025-12-24	30.0400	30.0400	30.0400	30.0400	+1.179%	5	7,765	-43.675%
2025-12-23	27.1100	29.7900	26.8000	29.6900	+11.617%	1,837	7,765	-43.011%
2025-12-22	26.1000	26.6000	25.2500	26.6000	+5.556%	3,256	6,008	-36.391%
2025-12-19	24.2000	25.2000	24.1000	25.2000	+12.853%	2,723	2,854	-32.857%
2025-12-17	22.3300	22.3300	22.3300	22.3300	-31.292%	5	418	-24.227%
2025-12-15	32.5000	32.5000	32.5000	32.5000	+1.215%	1	423	-47.938%
2025-12-12	32.0800	32.1100	32.0800	32.1100	-18.503%	2	423	-47.306%
2025-12-09	39.4000	39.4000	39.4000	39.4000	-2.572%	1	423	-57.056%
2025-12-05	43.3400	43.3400	40.3700	40.4400	-1.028%	58	422	-58.160%
2025-12-04	40.8000	40.8600	40.8000	40.8600	+0.839%	2	400	-58.590%
2025-12-03	39.1500	40.7100	38.5900	40.5200	+6.969%	324	401	-58.243%
2025-12-02	38.0500	38.0500	37.8800	37.8800	+11.872%	4	237	-55.333%
2025-11-24	33.8600	33.8600	33.8600	33.8600	-30.329%	4	235	-50.030%
2025-11-13	50.0000	50.0000	48.6000	48.6000	-7.039%	2	235	-65.185%
2025-11-10	46.4000	52.2800	46.4000	52.2800	+29.055%	5	234	-67.636%
2025-11-06	40.1600	41.2900	39.4000	40.5100	-20.894%	116	232	-58.233%
2025-10-28	51.6000	51.6000	51.2100	51.2100	+34.728%	6	79	-66.960%
2025-10-24	38.2600	38.8800	37.9800	38.0100	+10.206%	134	84	-55.485%
2025-10-15	34.6500	34.6500	34.4100	34.4900	+2.435%	4	17	-50.942%
2025-10-14	27.4100	33.8100	27.4100	33.6700	-14.107%	29	16	-49.748%
2025-10-09	39.2000	39.2000	39.2000	39.2000	+10.112%	2	13	-56.837%
2025-10-06	34.4700	35.6000	34.1100	35.6000	+0.850%	6	12	-52.472%
2025-10-03	34.7200	35.3000	34.6800	35.3000	+9.900%	43	7	-52.068%
2025-10-02	32.1200	32.1200	32.1200	32.1200	+9.401%	1	7	-47.323%
2025-10-01	29.3400	29.3600	29.3400	29.3600	+10.086%	6	6	-42.371%
2025-09-30	26.8400	26.8400	26.6700	26.6700	-9.624%	4	3	-36.558%
2025-09-23	29.5900	29.5900	29.5100	29.5100	0.000%	2	1	-42.664%

.dark-mode .WX2Ym5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WX2Ym5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8600SPX Jan 15 2027 8600.00 Call (SPX270115C08600000)option OPRA

SPX20270115C8600
SPX Jan 15 2027 8600.00 Call (SPX270115C08600000)
option OPRA