Dark

SPX20270115C8800
SPX Jan 15 2027 8800.00 Call (SPX270115C08800000)
option OPRA

EOD

Sep 11, 2026

7.30+14.063%(+0.90)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.6100	7.6900	7.3000	7.3000	+14.063%	31	3,612	0.000%
2026-09-10	7.1500	7.1500	6.4000	6.4000	-21.665%	2	3,585	+14.063%
2026-09-09	8.0000	8.4000	8.0000	8.1700	-17.889%	94	3,585	-10.649%
2026-09-08	10.2600	10.2600	9.6600	9.9500	-9.545%	49	3,542	-26.633%
2026-09-04	11.0000	11.0000	11.0000	11.0000	-20.578%	30	3,562	-33.636%
2026-09-03	13.8500	13.8500	13.8500	13.8500	+45.789%	4	3,562	-47.292%
2026-09-02	9.5000	9.5000	9.5000	9.5000	+20.253%	401	3,558	-23.158%
2026-09-01	8.2000	8.6000	7.9000	7.9000	-46.837%	45	3,228	-7.595%
2026-08-27	14.8600	14.8600	14.8600	14.8600	+3.051%	8	3,216	-50.875%
2026-08-25	14.4200	14.4200	14.4200	14.4200	+11.696%	6	3,208	-49.376%
2026-08-24	12.9000	12.9100	12.9000	12.9100	-13.876%	9	3,202	-43.455%
2026-08-21	14.2000	15.3000	14.2000	14.9900	+8.623%	8	3,207	-51.301%
2026-08-20	16.0000	16.4900	13.8000	13.8000	-28.125%	83	3,203	-47.101%
2026-08-19	20.0900	20.6900	19.2000	19.2000	+2.400%	19	3,222	-61.979%
2026-08-18	19.8600	19.8600	18.3000	18.7500	-24.850%	27	3,222	-61.067%
2026-08-17	26.7000	26.8000	24.6000	24.9500	-12.762%	31	3,221	-70.741%
2026-08-14	28.6000	28.6000	28.6000	28.6000	-14.320%	144	3,219	-74.476%
2026-08-13	30.0800	33.3800	30.0800	33.3800	+15.903%	206	3,104	-78.131%
2026-08-12	28.8000	28.8000	28.8000	28.8000	+12.281%	8	3,008	-74.653%
2026-08-11	28.3000	28.3000	25.6500	25.6500	-15.374%	18	3,000	-71.540%
2026-08-10	32.2000	32.2000	29.9000	30.3100	+1.337%	5	2,998	-75.916%
2026-08-07	29.9100	29.9100	29.9100	29.9100	+21.290%	1	2,997	-75.593%
2026-08-06	31.2000	31.2000	24.6600	24.6600	-26.388%	2,134	2,996	-70.397%
2026-08-05	43.2000	43.2000	31.2000	33.5000	-12.533%	322	1,514	-78.209%
2026-08-04	25.0500	38.3000	25.0500	38.3000	+111.602%	375	1,604	-80.940%
2026-08-03	13.1000	18.1000	13.1000	18.1000	+86.598%	56	1,441	-59.669%
2026-07-31	10.3400	10.3400	9.4000	9.7000	+21.250%	65	1,452	-24.742%
2026-07-30	7.8000	8.3000	7.0500	8.0000	+20.301%	9	1,442	-8.750%
2026-07-29	7.4000	7.4000	6.6500	6.6500	-21.765%	28	1,443	+9.774%
2026-07-28	9.0000	9.0000	8.5000	8.5000	-3.737%	6	1,442	-14.118%
2026-07-27	8.9000	9.2000	8.3000	8.8300	-4.022%	30	1,439	-17.327%
2026-07-24	11.0100	11.0100	9.2000	9.2000	-1.075%	5	1,449	-20.652%
2026-07-23	10.2900	10.3500	9.3000	9.3000	-35.417%	14	1,448	-21.505%
2026-07-22	14.9200	14.9200	14.4000	14.4000	-2.041%	144	1,440	-49.306%
2026-07-21	14.8000	14.8000	14.7000	14.7000	+17.600%	137	1,438	-50.340%
2026-07-20	12.5000	12.8000	12.5000	12.5000	-13.793%	152	1,390	-41.600%
2026-07-17	14.8900	16.6800	14.5000	14.5000	-16.667%	69	1,382	-49.655%
2026-07-16	20.0000	20.0000	17.4000	17.4000	-17.064%	38	1,325	-58.046%
2026-07-13	22.1000	22.1000	20.9800	20.9800	-11.102%	16	1,319	-65.205%
2026-07-09	20.4100	23.6000	20.4100	23.6000	+26.203%	118	1,323	-69.068%
2026-07-08	18.7900	18.7900	18.7000	18.7000	-13.983%	7	1,329	-60.963%
2026-07-07	22.5600	22.6900	21.2600	21.7400	-14.611%	26	1,335	-66.421%
2026-07-06	25.1000	25.6500	25.1000	25.4600	+13.915%	15	1,345	-71.328%
2026-07-02	22.3500	22.3500	22.3500	22.3500	-10.814%	20	1,365	-67.338%
2026-07-01	24.3400	25.5000	24.3200	25.0600	+1.048%	37	1,365	-70.870%
2026-06-30	23.5100	24.8000	23.5100	24.8000	+18.660%	22	1,361	-70.565%
2026-06-29	20.9000	20.9000	20.9000	20.9000	+27.517%	2	1,361	-65.072%
2026-06-26	16.3900	16.3900	16.3900	16.3900	-3.018%	1	1,363	-55.461%
2026-06-25	16.9000	16.9000	16.9000	16.9000	-22.477%	1	1,364	-56.805%
2026-06-23	19.8200	21.8000	19.8200	21.8000	-17.922%	6	1,365	-66.514%
2026-06-22	34.0000	34.0000	26.5600	26.5600	-11.171%	22	1,364	-72.515%
2026-06-17	30.3000	30.3000	29.9000	29.9000	-20.053%	2	1,367	-75.585%
2026-06-16	41.6000	41.6000	37.4000	37.4000	-16.704%	21	1,367	-80.481%
2026-06-15	38.3000	44.9000	38.3000	44.9000	+51.740%	259	1,371	-83.742%
2026-06-12	29.5900	29.5900	29.5900	29.5900	+2.352%	10	1,371	-75.330%
2026-06-11	23.5000	28.9100	23.5000	28.9100	+28.489%	4	1,371	-74.749%
2026-06-10	25.2000	25.2500	22.5000	22.5000	-9.274%	24	1,368	-67.556%
2026-06-09	32.9000	35.2000	24.5200	24.8000	-12.982%	38	1,361	-70.565%
2026-06-08	34.3400	34.3400	28.5000	28.5000	-7.075%	10	1,360	-74.386%
2026-06-05	38.8000	38.8000	29.9300	30.6700	-42.940%	24	1,359	-76.198%
2026-06-04	45.2100	53.7500	45.2100	53.7500	+8.784%	166	1,371	-86.419%
2026-06-03	54.6600	54.6600	48.8000	49.4100	-13.920%	25	1,367	-85.226%
2026-06-02	52.7100	57.4000	52.7100	57.4000	+5.032%	34	1,363	-87.282%
2026-06-01	50.8300	54.6500	49.7600	54.6500	+4.493%	10	1,359	-86.642%
2026-05-29	55.9900	55.9900	52.3000	52.3000	-2.152%	106	1,462	-86.042%
2026-05-28	46.3100	53.5000	46.3100	53.4500	+8.440%	26	1,362	-86.342%
2026-05-27	48.8000	49.2900	48.8000	49.2900	+3.074%	3	1,356	-85.190%
2026-05-26	53.3300	53.3300	47.8200	47.8200	+1.658%	104	1,357	-84.734%
2026-05-22	44.4700	47.7000	44.3100	47.0400	+20.770%	9	1,354	-84.481%
2026-05-21	35.1600	39.4600	34.5000	38.9500	+1.432%	23	1,348	-81.258%
2026-05-20	31.7000	38.4000	31.7000	38.4000	-12.826%	9	1,348	-80.990%
2026-05-15	45.5500	45.5500	44.0500	44.0500	-24.765%	10	1,333	-83.428%
2026-05-14	58.5500	58.5500	58.5500	58.5500	+17.570%	251	1,258	-87.532%
2026-05-13	39.5000	49.8000	39.5000	49.8000	+37.950%	23	1,134	-85.341%
2026-05-12	35.0000	36.1000	34.6000	36.1000	-15.556%	7	1,134	-79.778%
2026-05-11	42.7500	42.7500	42.7500	42.7500	+8.503%	60	1,134	-82.924%
2026-05-08	35.7000	39.4000	35.7000	39.4000	+21.680%	104	1,192	-81.472%
2026-05-07	34.3000	34.9800	32.3800	32.3800	-6.063%	9	1,179	-77.455%
2026-05-06	26.6200	34.4700	26.6200	34.4700	+58.192%	183	1,178	-78.822%
2026-05-05	21.7900	21.7900	21.7900	21.7900	+3.663%	1	1,163	-66.498%
2026-05-01	20.2600	21.2500	20.2600	21.0200	+18.757%	5	1,067	-65.271%
2026-04-30	15.8500	17.7000	15.8500	17.7000	+12.739%	116	1,067	-58.757%
2026-04-29	14.8000	15.8000	14.6000	15.7000	-9.249%	12	1,123	-53.503%
2026-04-28	17.3000	17.3000	17.3000	17.3000	-8.417%	4	1,112	-57.803%
2026-04-27	18.1000	18.8900	18.1000	18.8900	+4.480%	804	1,172	-61.355%
2026-04-24	18.0800	18.0800	18.0800	18.0800	+25.993%	2	1,718	-59.624%
2026-04-23	14.3500	14.3500	14.3500	14.3500	-9.062%	104	1,716	-49.129%
2026-04-22	14.8000	15.7800	14.8000	15.7800	+3.408%	123	1,678	-53.739%
2026-04-21	15.2600	15.2600	15.2600	15.2600	-11.279%	1	1,675	-52.163%
2026-04-17	15.8000	17.2000	15.8000	17.2000	+39.046%	107	1,675	-57.558%
2026-04-16	12.1100	12.4000	11.9000	12.3700	+4.653%	9	2,082	-40.986%
2026-04-15	9.6000	11.8200	9.6000	11.8200	+43.971%	7	2,077	-38.240%
2026-04-14	8.2300	8.2300	8.2100	8.2100	+32.419%	4	2,079	-11.084%
2026-04-09	6.1000	6.2000	6.0000	6.2000	+29.436%	312	2,077	+17.742%
2026-04-02	4.7800	4.7900	4.7800	4.7900	-0.208%	4	1,802	+52.401%
2026-03-31	4.7600	4.8400	4.7500	4.8000	+25.326%	106	1,802	+52.083%
2026-03-30	3.9400	3.9400	3.8300	3.8300	-1.795%	52	1,755	+90.601%
2026-03-27	4.0000	4.2000	3.7000	3.9000	-14.474%	655	1,769	+87.179%
2026-03-26	5.0500	5.0600	4.5300	4.5600	-22.712%	482	1,356	+60.088%
2026-03-25	5.9000	5.9000	5.9000	5.9000	-4.376%	12	1,355	+23.729%
2026-03-24	6.1900	6.1900	6.1700	6.1700	-6.515%	2	1,355	+18.314%
2026-03-19	5.9900	6.6000	5.9800	6.6000	-3.930%	232	1,355	+10.606%
2026-03-18	6.8100	6.8700	6.7500	6.8700	-21.034%	10	1,230	+6.259%
2026-03-10	8.7000	8.7000	8.7000	8.7000	-0.911%	2	1,230	-16.092%
2026-03-06	9.2000	9.2000	8.7400	8.7800	-4.148%	584	1,230	-16.856%
2026-03-05	9.1600	9.1600	9.1600	9.1600	-17.552%	1	1,405	-20.306%
2026-03-02	11.1300	11.1400	11.1000	11.1100	-2.544%	8	1,405	-34.293%
2026-02-27	11.4000	11.4000	11.4000	11.4000	-8.800%	50	1,405	-35.965%
2026-02-26	12.2600	12.5000	12.2600	12.5000	-2.344%	2	1,380	-41.600%
2026-02-24	12.8000	12.8000	12.8000	12.8000	+6.756%	1	1,380	-42.969%
2026-02-20	11.9300	11.9900	11.9300	11.9900	+2.043%	4	1,380	-39.116%
2026-02-19	11.7300	11.7500	11.5400	11.7500	-11.654%	36	1,380	-37.872%
2026-02-18	13.3000	13.3000	13.3000	13.3000	+11.765%	1	1,380	-45.113%
2026-02-17	12.4300	12.4300	11.9000	11.9000	-11.852%	102	1,381	-38.655%
2026-02-12	13.5000	13.5000	13.5000	13.5000	-21.512%	15	1,373	-45.926%
2026-02-10	17.7000	17.7000	17.2000	17.2000	-3.044%	2	1,358	-57.558%
2026-02-09	17.8500	18.4000	17.7400	17.7400	-8.083%	967	1,357	-58.850%
2026-02-02	19.3000	19.3000	19.3000	19.3000	+5.811%	59	226	-62.176%
2026-01-30	18.2400	18.2400	18.2400	18.2400	-2.616%	1	199	-59.978%
2026-01-29	18.7300	18.7300	18.7300	18.7300	+9.982%	1	198	-61.025%
2026-01-22	17.2700	17.2700	17.0300	17.0300	+22.342%	2	197	-57.134%
2026-01-21	14.9300	14.9300	13.9200	13.9200	-6.827%	3	199	-47.557%
2026-01-20	15.5400	15.5400	14.9400	14.9400	-21.944%	6	198	-51.138%
2026-01-16	19.2500	19.2500	18.9200	19.1400	-6.222%	52	196	-61.860%
2026-01-15	21.2500	21.2500	20.4000	20.4100	+13.200%	42	196	-64.233%
2026-01-14	18.5500	18.5500	18.0000	18.0300	-20.221%	73	216	-59.512%
2026-01-09	22.6000	22.6000	22.6000	22.6000	+8.654%	1	242	-67.699%
2026-01-08	21.2500	21.2500	20.8000	20.8000	+20.231%	2	241	-64.904%
2025-12-31	18.8000	18.8000	17.3000	17.3000	-12.978%	3	242	-57.803%
2025-12-30	19.8800	19.8800	19.8800	19.8800	+0.151%	1	242	-63.280%
2025-12-29	19.6100	19.8500	19.5700	19.8500	-7.373%	4	241	-63.224%
2025-12-26	21.2000	21.4800	21.2000	21.4300	+0.469%	88	240	-65.936%
2025-12-24	21.3300	21.3300	21.3300	21.3300	+9.217%	48	148	-65.776%
2025-12-23	19.4700	19.5300	19.4700	19.5300	+11.473%	8	148	-62.622%
2025-12-22	16.9700	17.5200	16.9700	17.5200	+11.592%	3	144	-58.333%
2025-12-18	15.7000	15.7000	15.7000	15.7000	-20.707%	20	144	-53.503%
2025-12-15	19.8000	19.8000	19.8000	19.8000	-8.291%	2	157	-63.131%
2025-12-12	21.5900	21.5900	21.5900	21.5900	-20.916%	1	155	-66.188%
2025-12-10	27.1800	27.3000	27.1800	27.3000	-1.799%	4	154	-73.260%
2025-12-05	27.8000	27.8000	27.8000	27.8000	+0.688%	1	153	-73.741%
2025-12-03	26.4300	27.6900	26.4300	27.6100	+5.021%	8	153	-73.560%
2025-12-01	27.4600	27.6400	25.8800	26.2900	-10.578%	56	149	-72.233%
2025-11-26	29.4000	29.4000	29.4000	29.4000	+19.028%	2	172	-75.170%
2025-11-24	23.4000	24.7000	23.4000	24.7000	+1.479%	3	172	-70.445%
2025-11-18	24.3400	24.3400	24.3400	24.3400	-19.404%	1	170	-70.008%
2025-11-14	30.2000	30.2000	30.2000	30.2000	-26.341%	1	169	-75.828%
2025-11-12	40.8800	41.0000	40.5300	41.0000	+10.156%	19	169	-82.195%
2025-11-10	35.8200	37.2200	35.3700	37.2200	+53.232%	192	163	-80.387%
2025-11-07	24.2600	24.2900	24.2600	24.2900	-27.035%	2	154	-69.946%
2025-11-06	33.2200	33.3100	33.0800	33.2900	-19.609%	74	154	-78.071%
2025-10-31	41.3900	41.4100	41.3900	41.4100	+3.837%	2	149	-82.371%
2025-10-30	39.8500	39.8800	39.8500	39.8800	+6.574%	2	149	-81.695%
2025-10-28	37.4200	37.4200	37.4200	37.4200	+16.646%	2	150	-80.492%
2025-10-27	32.1100	32.1100	32.0800	32.0800	+21.931%	2	147	-77.244%
2025-10-24	26.3400	26.3400	26.3100	26.3100	+10.084%	2	147	-72.254%
2025-10-22	23.5300	23.9100	23.5300	23.9000	-1.606%	40	148	-69.456%
2025-10-21	24.2200	24.2900	24.2200	24.2900	+22.491%	2	155	-69.946%
2025-10-10	26.9000	26.9000	19.7000	19.8300	-25.479%	61	156	-63.187%
2025-10-09	26.6200	26.6200	26.6100	26.6100	+40.868%	2	106	-72.567%
2025-09-30	18.1000	18.8900	17.8900	18.8900	+0.479%	149	107	-61.355%
2025-09-29	18.5000	18.8000	18.5000	18.8000	+6.155%	10	41	-61.170%
2025-09-26	17.7100	17.7100	17.7100	17.7100	-13.610%	5	38	-58.780%
2025-09-24	20.6000	20.6000	20.5000	20.5000	-0.485%	25	33	-64.390%
2025-09-23	20.6000	20.6000	20.6000	20.6000	-3.828%	5	18	-64.563%
2025-09-22	19.5100	21.4200	19.3300	21.4200	0.000%	29	13	-65.920%

.dark-mode .vQ3dvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQ3dvy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8800SPX Jan 15 2027 8800.00 Call (SPX270115C08800000)option OPRA

SPX20270115C8800
SPX Jan 15 2027 8800.00 Call (SPX270115C08800000)
option OPRA