Dark

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

EOD

Jul 8, 2026

33.89-12.474%(-4.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	33.8900	33.8900	33.8900	33.8900	-12.474%	1	8,875	0.000%
2026-07-07	39.5000	39.5000	38.6700	38.7200	+12.232%	137	8,875	-12.474%
2026-07-02	34.5000	34.5000	34.5000	34.5000	-21.591%	3	8,875	-1.768%
2026-07-01	43.8000	44.0000	43.8000	44.0000	+21.346%	5	8,875	-22.977%
2026-06-29	35.5500	36.2600	35.5200	36.2600	+17.536%	151	8,870	-6.536%
2026-06-25	32.9000	32.9000	30.7700	30.8500	-24.756%	105	8,809	+9.854%
2026-06-23	35.0000	41.0000	35.0000	41.0000	-18.000%	467	8,534	-17.341%
2026-06-22	54.6000	55.0000	50.0000	50.0000	-8.257%	12	8,196	-32.220%
2026-06-18	51.1600	55.0000	51.1600	54.5000	-22.585%	79	8,129	-37.817%
2026-06-15	70.2000	70.4000	70.2000	70.4000	+42.222%	2	8,129	-51.861%
2026-06-11	39.5700	49.5000	39.2700	49.5000	+35.989%	271	8,129	-31.535%
2026-06-09	37.7000	37.7000	34.0000	36.4000	-23.786%	3	8,322	-6.896%
2026-06-08	52.9100	55.2000	47.7600	47.7600	-4.480%	9	8,324	-29.041%
2026-06-05	65.2000	65.2000	50.0000	50.0000	-40.120%	36	8,330	-32.220%
2026-06-04	72.8700	84.0500	72.8700	83.5000	+9.293%	6	8,300	-59.413%
2026-06-03	76.4000	76.4000	76.4000	76.4000	-13.398%	5	8,295	-55.641%
2026-06-02	89.6000	89.6000	88.2000	88.2200	+4.650%	100	8,300	-61.585%
2026-05-29	85.1000	85.1000	84.3000	84.3000	+1.689%	2	8,204	-59.798%
2026-05-28	81.5000	82.9000	81.5000	82.9000	+11.876%	24	8,205	-59.119%
2026-05-27	76.7800	76.7800	72.6000	74.1000	+8.699%	63	8,187	-54.265%
2026-05-22	71.7000	73.1000	68.1700	68.1700	+24.398%	6	8,162	-50.286%
2026-05-21	54.8000	54.8000	54.8000	54.8000	-10.894%	1	8,157	-38.157%
2026-05-20	49.3000	61.5000	49.3000	61.5000	+26.025%	8	8,157	-44.894%
2026-05-19	48.7000	55.3000	47.2000	48.8000	-15.278%	76	8,154	-30.553%
2026-05-18	61.8400	62.4300	51.4000	57.6000	-16.859%	140	8,154	-41.163%
2026-05-15	69.2800	69.2800	69.2800	69.2800	-19.442%	6	8,154	-51.083%
2026-05-14	86.6400	86.6400	85.8000	86.0000	+14.973%	17	8,095	-60.593%
2026-05-13	61.3000	75.6000	60.5000	74.8000	+37.500%	44	8,110	-54.693%
2026-05-12	60.4000	60.4000	54.1000	54.4000	-16.564%	12	8,110	-37.702%
2026-05-11	65.0500	68.7000	65.0500	65.2000	+10.098%	448	8,110	-48.021%
2026-05-08	56.6000	59.2200	56.6000	59.2200	+28.182%	13	8,084	-42.773%
2026-05-07	52.6000	52.6000	46.2000	46.2000	-7.042%	186	8,079	-26.645%
2026-05-06	42.6000	49.7000	42.6000	49.7000	+33.602%	81	8,264	-31.811%
2026-05-05	37.3000	37.3000	37.2000	37.2000	+5.085%	67	8,194	-8.898%
2026-05-01	31.9700	35.4000	31.9700	35.4000	+39.370%	41	8,116	-4.266%
2026-04-29	25.0000	25.4000	23.6000	25.4000	-3.053%	51	8,116	+33.425%
2026-04-28	25.8000	26.3300	25.5000	26.2000	-14.098%	57	8,135	+29.351%
2026-04-27	28.9000	30.5000	28.9000	30.5000	+24.490%	31	8,136	+11.115%
2026-04-23	23.2000	24.5000	23.2000	24.5000	+12.385%	27	8,136	+38.327%
2026-04-21	24.4600	24.4600	21.8000	21.8000	-13.732%	3	8,138	+55.459%
2026-04-20	26.5300	26.5300	25.2700	25.2700	-2.808%	129	8,138	+34.112%
2026-04-17	24.4900	27.3000	24.4900	26.0000	+32.653%	127	8,139	+30.346%
2026-04-16	19.0200	19.6000	19.0200	19.6000	+5.946%	57	8,063	+72.908%
2026-04-15	14.5000	18.5000	14.5000	18.5000	+34.058%	162	8,027	+83.189%
2026-04-14	11.7000	14.4000	11.7000	13.8000	+31.054%	88	7,876	+145.580%
2026-04-13	9.7500	10.8000	9.7500	10.5300	+21.174%	58	7,831	+221.842%
2026-04-08	8.7100	8.7500	8.6900	8.6900	+27.606%	3	7,786	+289.988%
2026-04-06	6.8400	6.8400	6.8100	6.8100	-1.161%	3	7,786	+397.651%
2026-04-02	6.9800	7.0300	6.8900	6.8900	+2.530%	92	7,794	+391.872%
2026-03-31	6.7200	6.7200	6.7200	6.7200	+22.852%	2	7,794	+404.315%
2026-03-30	5.6100	5.6100	5.4700	5.4700	-11.774%	4	7,794	+519.561%
2026-03-27	6.1000	6.2000	6.1000	6.2000	-20.103%	2	7,795	+446.613%
2026-03-26	8.0000	8.0000	7.7600	7.7600	-18.402%	3	7,795	+336.727%
2026-03-25	9.5300	9.5300	9.5100	9.5100	-4.326%	4	7,797	+256.362%
2026-03-23	9.6000	10.4800	9.6000	9.9400	+14.122%	46	7,797	+240.946%
2026-03-20	9.0000	9.0000	8.7100	8.7100	-12.462%	5	7,796	+289.093%
2026-03-19	10.3000	10.3000	9.9500	9.9500	-7.956%	5	7,797	+240.603%
2026-03-18	11.0300	11.0300	10.8100	10.8100	-7.290%	4	7,795	+213.506%
2026-03-13	11.6800	11.8600	11.6500	11.6600	-8.189%	20	7,792	+190.652%
2026-03-12	12.7000	12.7000	12.7000	12.7000	-12.414%	6	7,792	+166.850%
2026-03-11	14.5000	14.5000	14.5000	14.5000	+7.407%	6	7,797	+133.724%
2026-03-10	13.5000	13.5000	13.5000	13.5000	+10.656%	1	7,791	+151.037%
2026-03-09	12.2000	12.2000	12.2000	12.2000	-16.094%	2	7,792	+177.787%
2026-03-05	14.5100	14.5400	14.5100	14.5400	-2.807%	116	7,790	+133.081%
2026-03-03	14.9600	14.9600	14.9600	14.9600	-16.611%	1	7,791	+126.537%
2026-03-02	16.8000	17.9400	16.8000	17.9400	+1.356%	38	7,791	+88.907%
2026-02-27	17.6000	17.7000	17.6000	17.7000	-11.367%	12	7,807	+91.469%
2026-02-26	19.5700	19.9700	19.5700	19.9700	-4.450%	4	7,819	+69.705%
2026-02-25	21.2600	21.4200	20.9000	20.9000	+3.980%	65	7,874	+62.153%
2026-02-24	20.1000	20.1000	20.1000	20.1000	+8.065%	2	7,874	+68.607%
2026-02-17	18.6000	18.6000	18.6000	18.6000	-31.365%	1	7,872	+82.204%
2026-02-12	27.2000	27.2000	27.1000	27.1000	+3.831%	11	7,872	+25.055%
2026-02-11	26.1000	26.1000	26.1000	26.1000	-5.572%	10	7,883	+29.847%
2026-02-09	27.6400	27.6400	27.6400	27.6400	+8.605%	1	7,893	+22.612%
2026-02-06	25.5500	25.5500	25.4500	25.4500	+22.710%	2	7,892	+33.163%
2026-02-05	20.6200	20.7400	20.6200	20.7400	-11.102%	202	7,894	+63.404%
2026-02-04	23.3300	23.3300	23.3300	23.3300	-4.385%	1	7,795	+45.264%
2026-02-03	27.0000	27.0000	23.9300	24.4000	-19.684%	81	7,795	+38.893%
2026-02-02	29.4000	30.3800	29.4000	30.3800	-8.769%	20	7,795	+11.554%
2026-01-29	33.3000	33.3000	33.3000	33.3000	+4.062%	1	7,795	+1.772%
2026-01-27	31.0000	32.0000	31.0000	32.0000	+27.898%	2	7,794	+5.906%
2026-01-23	25.0200	25.0200	25.0200	25.0200	-9.675%	5	7,794	+35.452%
2026-01-22	27.7000	27.7000	27.7000	27.7000	+22.566%	5	7,794	+22.347%
2026-01-20	23.9700	23.9700	22.6000	22.6000	-34.682%	7	7,794	+49.956%
2026-01-13	34.3500	34.6000	34.3500	34.6000	+9.217%	2	7,789	-2.052%
2026-01-09	31.6800	31.6800	31.6800	31.6800	-12.000%	1	7,787	+6.976%
2026-01-07	35.4000	36.0000	35.3000	36.0000	+9.256%	20	7,787	-5.861%
2026-01-06	30.9700	32.9500	30.9700	32.9500	+6.119%	2	7,767	+2.853%
2026-01-05	31.0500	31.0500	31.0500	31.0500	+4.581%	1	7,766	+9.147%
2025-12-30	29.6400	29.7500	29.6400	29.6900	-7.909%	68	7,766	+14.146%
2025-12-26	32.2100	32.2700	32.1700	32.2400	+7.324%	55	7,766	+5.118%
2025-12-24	30.0400	30.0400	30.0400	30.0400	+1.179%	5	7,765	+12.816%
2025-12-23	27.1100	29.7900	26.8000	29.6900	+11.617%	1,837	7,765	+14.146%
2025-12-22	26.1000	26.6000	25.2500	26.6000	+5.556%	3,256	6,008	+27.406%
2025-12-19	24.2000	25.2000	24.1000	25.2000	+12.853%	2,723	2,854	+34.484%
2025-12-17	22.3300	22.3300	22.3300	22.3300	-31.292%	5	418	+51.769%
2025-12-15	32.5000	32.5000	32.5000	32.5000	+1.215%	1	423	+4.277%
2025-12-12	32.0800	32.1100	32.0800	32.1100	-18.503%	2	423	+5.543%
2025-12-09	39.4000	39.4000	39.4000	39.4000	-2.572%	1	423	-13.985%
2025-12-05	43.3400	43.3400	40.3700	40.4400	-1.028%	58	422	-16.197%
2025-12-04	40.8000	40.8600	40.8000	40.8600	+0.839%	2	400	-17.058%
2025-12-03	39.1500	40.7100	38.5900	40.5200	+6.969%	324	401	-16.362%
2025-12-02	38.0500	38.0500	37.8800	37.8800	+11.872%	4	237	-10.533%
2025-11-24	33.8600	33.8600	33.8600	33.8600	-30.329%	4	235	+0.089%
2025-11-13	50.0000	50.0000	48.6000	48.6000	-7.039%	2	235	-30.267%
2025-11-10	46.4000	52.2800	46.4000	52.2800	+29.055%	5	234	-35.176%
2025-11-06	40.1600	41.2900	39.4000	40.5100	-20.894%	116	232	-16.342%
2025-10-28	51.6000	51.6000	51.2100	51.2100	+34.728%	6	79	-33.822%
2025-10-24	38.2600	38.8800	37.9800	38.0100	+10.206%	134	84	-10.839%
2025-10-15	34.6500	34.6500	34.4100	34.4900	+2.435%	4	17	-1.740%
2025-10-14	27.4100	33.8100	27.4100	33.6700	-14.107%	29	16	+0.653%
2025-10-09	39.2000	39.2000	39.2000	39.2000	+10.112%	2	13	-13.546%
2025-10-06	34.4700	35.6000	34.1100	35.6000	+0.850%	6	12	-4.803%
2025-10-03	34.7200	35.3000	34.6800	35.3000	+9.900%	43	7	-3.994%
2025-10-02	32.1200	32.1200	32.1200	32.1200	+9.401%	1	7	+5.511%
2025-10-01	29.3400	29.3600	29.3400	29.3600	+10.086%	6	6	+15.429%
2025-09-30	26.8400	26.8400	26.6700	26.6700	-9.624%	4	3	+27.072%
2025-09-23	29.5900	29.5900	29.5100	29.5100	0.000%	2	1	+14.842%

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