Dark

SPX20270115C8700
SPX Jan 15 2027 8700.00 Call (SPX270115C08700000)
option OPRA

EOD

Sep 10, 2026

9.30-22.629%(-2.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.2800	10.2800	9.3000	9.3000	-22.629%	10	2,060	0.000%
2026-09-09	12.2000	12.2000	12.0200	12.0200	-15.531%	46	2,060	-22.629%
2026-09-08	14.2000	14.4400	14.2000	14.2300	-10.221%	117	2,106	-34.645%
2026-09-04	15.8500	15.8500	15.8500	15.8500	-18.299%	2	2,131	-41.325%
2026-09-03	16.6000	20.2000	16.6000	19.4000	+66.524%	13	2,131	-52.062%
2026-09-01	12.8200	12.8200	10.9000	11.6500	-24.498%	11	2,117	-20.172%
2026-08-31	15.5000	15.5000	15.2000	15.4300	-20.872%	14	2,116	-39.728%
2026-08-28	26.1200	26.1200	19.5000	19.5000	-12.752%	17	2,112	-52.308%
2026-08-27	22.3500	22.3500	22.3500	22.3500	+24.860%	25	2,104	-58.389%
2026-08-24	17.9000	17.9000	17.9000	17.9000	-16.120%	4	2,079	-48.045%
2026-08-21	20.4000	21.3400	20.4000	21.3400	+3.092%	20	2,075	-56.420%
2026-08-20	22.2500	22.2500	20.7000	20.7000	-31.570%	16	2,083	-55.072%
2026-08-19	30.2500	30.2500	30.2500	30.2500	+19.471%	2	2,080	-69.256%
2026-08-18	26.4000	26.4000	25.3200	25.3200	-23.827%	15	2,080	-63.270%
2026-08-17	38.0000	38.0000	33.2400	33.2400	-15.226%	22	2,070	-72.022%
2026-08-14	45.1800	45.2800	39.2100	39.2100	-5.654%	8	2,073	-76.282%
2026-08-13	38.5000	47.9000	38.5000	41.5600	+18.743%	15	2,073	-77.623%
2026-08-12	36.7000	36.7000	35.0000	35.0000	-13.345%	5	2,069	-73.429%
2026-08-10	40.7000	41.1000	40.3900	40.3900	-4.402%	5	2,067	-76.974%
2026-08-07	38.7200	44.0800	38.1000	42.2500	+18.680%	11	2,070	-77.988%
2026-08-06	41.8000	41.9000	34.9100	35.6000	-17.016%	90	2,065	-73.876%
2026-08-05	60.9000	60.9000	41.9000	42.9000	-13.333%	96	2,037	-78.322%
2026-08-04	35.2000	50.7000	35.2000	49.5000	+99.597%	172	2,036	-81.212%
2026-08-03	20.2000	24.8000	20.2000	24.8000	+77.143%	105	2,033	-62.500%
2026-07-31	14.4100	14.8000	13.1000	14.0000	+27.854%	244	2,105	-33.571%
2026-07-30	10.9000	10.9500	10.9000	10.9500	+25.862%	12	2,150	-15.068%
2026-07-29	10.1800	10.3500	8.7000	8.7000	-30.008%	37	2,142	+6.897%
2026-07-28	12.4300	12.4300	12.4300	12.4300	-2.891%	1	2,165	-25.181%
2026-07-24	13.9000	13.9000	12.8000	12.8000	-7.314%	9	2,165	-27.344%
2026-07-23	14.0100	14.0300	13.8000	13.8100	-34.643%	10	2,156	-32.657%
2026-07-22	19.1900	21.1300	19.1900	21.1300	+11.211%	3	2,154	-55.987%
2026-07-21	18.9000	19.0000	18.9000	19.0000	-5.000%	6	2,154	-51.053%
2026-07-17	22.8600	22.8600	19.5000	20.0000	-27.007%	74	2,154	-53.500%
2026-07-16	27.4000	27.4000	27.4000	27.4000	-7.119%	2	2,095	-66.058%
2026-07-15	29.5000	29.5000	29.5000	29.5000	-13.743%	2	2,097	-68.475%
2026-07-10	31.5100	34.2000	31.5100	34.2000	+35.714%	38	2,095	-72.807%
2026-07-08	25.6500	25.6500	25.1000	25.2000	-16.556%	17	2,067	-63.095%
2026-07-07	30.2000	30.2000	30.2000	30.2000	-9.309%	2	2,067	-69.205%
2026-07-06	33.3000	33.3000	33.3000	33.3000	+21.711%	3	2,067	-72.072%
2026-07-02	34.9500	34.9500	27.3500	27.3600	-20.000%	10	2,070	-66.009%
2026-07-01	34.2000	34.2000	34.2000	34.2000	+6.875%	1	2,070	-72.807%
2026-06-30	32.3000	32.3000	32.0000	32.0000	+39.738%	10	2,070	-70.938%
2026-06-26	21.1900	22.9000	21.1900	22.9000	-8.400%	14	2,066	-59.389%
2026-06-25	22.7000	25.0000	22.7000	25.0000	+7.342%	13	2,066	-62.800%
2026-06-24	26.1900	26.1900	23.2900	23.2900	-14.689%	2	2,067	-60.069%
2026-06-23	27.3000	27.3000	27.3000	27.3000	-27.200%	1	2,066	-65.934%
2026-06-22	37.1500	37.5000	36.8100	37.5000	-10.394%	21	2,053	-75.200%
2026-06-18	40.9000	42.7800	40.9000	41.8500	+22.368%	99	2,089	-77.778%
2026-06-17	43.5900	43.5900	34.2000	34.2000	-41.136%	3	2,089	-72.807%
2026-06-15	53.0000	58.1000	52.6000	58.1000	+49.742%	19	2,089	-83.993%
2026-06-12	40.1000	40.2000	38.8000	38.8000	+33.793%	30	2,089	-76.031%
2026-06-11	29.6500	29.6500	29.0000	29.0000	-11.504%	207	2,089	-67.931%
2026-06-10	32.7700	32.7700	32.7700	32.7700	-15.758%	6	2,155	-71.620%
2026-06-08	38.9000	38.9000	38.9000	38.9000	-23.949%	61	2,161	-76.093%
2026-06-05	51.1500	51.1500	51.1500	51.1500	-23.974%	1	2,150	-81.818%
2026-06-04	67.2800	67.2800	67.2800	67.2800	+3.032%	1	2,151	-86.177%
2026-05-29	65.3000	65.3000	65.3000	65.3000	-5.362%	2	2,150	-85.758%
2026-05-28	63.7100	69.0000	63.7100	69.0000	+14.050%	157	1,555	-86.522%
2026-05-27	59.8000	60.5000	59.8000	60.5000	-0.982%	18	1,623	-84.628%
2026-05-26	61.1000	61.1000	61.1000	61.1000	+6.261%	5	1,622	-84.779%
2026-05-22	58.2000	58.8000	54.8000	57.5000	+19.792%	120	1,627	-83.826%
2026-05-21	42.7500	48.5000	42.7500	48.0000	-0.498%	22	1,693	-80.625%
2026-05-20	38.9000	48.3000	38.9000	48.2400	+25.953%	40	1,693	-80.721%
2026-05-19	37.8000	43.8000	37.8000	38.3000	-11.137%	14	1,695	-75.718%
2026-05-18	51.2400	51.2400	42.8000	43.1000	-13.972%	127	1,695	-78.422%
2026-05-15	56.0000	59.6000	50.1000	50.1000	-27.444%	11	1,695	-81.437%
2026-05-14	69.0100	69.0500	69.0100	69.0500	+11.138%	18	1,740	-86.531%
2026-05-13	48.0000	62.1300	48.0000	62.1300	+37.456%	232	1,740	-85.031%
2026-05-12	49.5300	50.0000	43.4000	45.2000	-14.313%	52	1,740	-79.425%
2026-05-11	51.7000	54.7200	51.7000	52.7500	+7.215%	30	1,740	-82.370%
2026-05-08	45.1000	49.4000	45.1000	49.2000	+17.619%	427	1,637	-81.098%
2026-05-07	41.8300	41.8300	41.8300	41.8300	+10.369%	160	1,270	-77.767%
2026-05-06	37.3000	37.9000	37.2000	37.9000	+34.254%	80	1,230	-75.462%
2026-05-05	28.2300	28.2300	28.2300	28.2300	+12.470%	2	1,230	-67.056%
2026-05-04	25.1000	25.1000	25.1000	25.1000	+3.080%	1	1,232	-62.948%
2026-04-30	21.4000	24.3500	21.4000	24.3500	+22.362%	12	1,231	-61.807%
2026-04-29	18.8000	19.9000	18.6000	19.9000	-16.736%	9	1,240	-53.266%
2026-04-27	23.6400	23.9000	23.6400	23.9000	+19.560%	11	1,161	-61.088%
2026-04-22	18.6000	19.9900	18.6000	19.9900	+5.211%	68	853	-53.477%
2026-04-21	21.4000	21.4000	19.0000	19.0000	-5.047%	105	850	-51.053%
2026-04-20	20.9800	20.9800	20.0100	20.0100	-2.295%	113	750	-53.523%
2026-04-17	19.7500	21.9000	19.6800	20.4800	+32.129%	163	651	-54.590%
2026-04-16	15.1500	15.5000	15.1500	15.5000	+6.164%	62	597	-40.000%
2026-04-15	13.9900	14.8500	13.7600	14.6000	+75.904%	127	537	-36.301%
2026-04-13	8.3000	8.3000	8.3000	8.3000	+13.079%	2	418	+12.048%
2026-04-09	6.8600	7.3500	6.8600	7.3400	+2.801%	8	416	+26.703%
2026-04-08	6.9400	7.1400	6.9000	7.1400	+25.263%	122	413	+30.252%
2026-04-02	6.0000	6.1000	5.7000	5.7000	-3.390%	70	452	+63.158%
2026-03-31	5.9000	5.9000	5.9000	5.9000	+29.103%	50	452	+57.627%
2026-03-30	4.8000	4.8000	4.5600	4.5700	-2.766%	92	452	+103.501%
2026-03-27	5.3000	5.3000	4.7000	4.7000	-36.572%	91	496	+97.872%
2026-03-24	7.4100	7.4100	7.4100	7.4100	-3.010%	2	527	+25.506%
2026-03-19	8.1000	8.1000	7.4500	7.6400	-12.083%	11	527	+21.728%
2026-03-18	8.6400	8.6900	8.6400	8.6900	-6.559%	2	531	+7.020%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-0.322%	2	531	0.000%
2026-03-13	9.0600	9.4900	9.0000	9.3300	-5.853%	267	530	-0.322%
2026-03-12	9.9000	9.9100	9.9000	9.9100	-11.041%	2	419	-6.155%
2026-03-10	10.5500	11.1500	10.4900	11.1400	+22.418%	45	418	-16.517%
2026-03-09	9.2100	9.2100	9.1000	9.1000	-18.386%	2	398	+2.198%
2026-03-06	11.1000	11.1500	11.1000	11.1500	-20.186%	2	398	-16.592%
2026-03-02	14.0000	14.0000	13.9700	13.9700	-12.138%	32	397	-33.429%
2026-02-24	15.9000	15.9000	15.9000	15.9000	+11.034%	102	181	-41.509%
2026-02-19	14.6400	14.7400	14.3200	14.3200	-13.631%	52	90	-35.056%
2026-02-13	16.5900	16.5900	16.5800	16.5800	-26.311%	4	74	-43.908%
2026-02-09	21.6400	22.5000	21.6400	22.5000	+4.167%	2	74	-58.667%
2026-01-22	21.6000	21.6000	21.6000	21.6000	+19.205%	10	73	-56.944%
2026-01-20	19.3200	19.3200	18.1200	18.1200	-30.892%	5	73	-48.675%
2026-01-15	26.2900	26.2900	26.1800	26.2200	-5.582%	8	69	-64.531%
2026-01-07	27.7700	27.7700	27.7700	27.7700	+5.871%	1	67	-66.511%
2025-12-24	26.2300	26.2300	26.2300	26.2300	+11.617%	48	19	-64.544%
2025-12-23	23.0000	23.5000	23.0000	23.5000	+20.513%	6	19	-60.426%
2025-12-19	19.5000	19.5000	19.5000	19.5000	-9.302%	18	19	-52.308%
2025-12-16	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-56.744%

.dark-mode .l5dfBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5dfBf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8700SPX Jan 15 2027 8700.00 Call (SPX270115C08700000)option OPRA

SPX20270115C8700
SPX Jan 15 2027 8700.00 Call (SPX270115C08700000)
option OPRA