Dark

SPX20270115C8900
SPX Jan 15 2027 8900.00 Call (SPX270115C08900000)
option OPRA

EOD

Sep 10, 2026

4.50-23.729%(-1.40)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.9000	5.0000	4.5000	4.5000	-23.729%	189	1,248	0.000%
2026-09-09	5.9000	5.9000	5.8500	5.9000	-7.813%	83	1,229	-23.729%
2026-09-08	7.0500	7.0500	6.4000	6.4000	-14.780%	7	1,352	-29.688%
2026-09-04	8.6500	8.6500	7.2000	7.5100	-21.361%	33	1,391	-40.080%
2026-09-03	8.0000	9.5500	7.4900	9.5500	+51.587%	202	1,391	-52.880%
2026-09-02	6.3000	6.3000	6.3000	6.3000	+14.545%	2	1,399	-28.571%
2026-09-01	5.5000	6.2000	5.5000	5.5000	-45.000%	81	1,397	-18.182%
2026-08-28	11.2000	11.2000	10.0000	10.0000	-7.407%	45	1,381	-55.000%
2026-08-27	10.8000	10.8000	10.8000	10.8000	+18.681%	20	1,401	-58.333%
2026-08-26	9.1000	9.1000	9.1000	9.1000	-2.151%	1	1,401	-50.549%
2026-08-24	8.7000	9.3000	8.7000	9.3000	-9.709%	40	1,402	-51.613%
2026-08-21	10.4500	10.5500	10.3000	10.3000	+7.628%	44	1,412	-56.311%
2026-08-20	10.9000	10.9000	9.3900	9.5700	-23.440%	84	1,430	-52.978%
2026-08-18	12.7000	12.7000	12.5000	12.5000	-26.036%	102	1,435	-64.000%
2026-08-17	19.8500	19.8500	16.9000	16.9000	-19.100%	131	1,362	-73.373%
2026-08-14	22.7100	22.7100	20.8900	20.8900	-12.958%	112	1,301	-78.459%
2026-08-13	21.4600	27.2700	21.4600	24.0000	+33.333%	262	1,191	-81.250%
2026-08-12	20.0700	20.0700	18.0000	18.0000	-3.226%	136	1,014	-75.000%
2026-08-11	19.4000	19.4000	18.6000	18.6000	-16.592%	4	898	-75.806%
2026-08-10	24.4000	24.4000	22.3000	22.3000	-10.262%	43	896	-79.821%
2026-08-07	24.0100	24.8500	24.0100	24.8500	+36.164%	4	854	-81.891%
2026-08-06	23.0000	23.1000	17.8000	18.2500	-27.000%	296	854	-75.342%
2026-08-05	35.0600	35.0600	23.1000	25.0000	-12.892%	594	1,026	-82.000%
2026-08-04	16.6000	28.7000	16.6000	28.7000	+121.109%	639	1,011	-84.321%
2026-08-03	8.9800	13.0200	8.9800	12.9800	+106.032%	184	1,045	-65.331%
2026-07-31	6.3000	6.3000	6.3000	6.3000	+22.330%	8	947	-28.571%
2026-07-30	5.1500	5.1500	5.1500	5.1500	-8.036%	1	947	-12.621%
2026-07-29	5.0000	5.6000	5.0000	5.6000	-15.023%	40	947	-19.643%
2026-07-28	5.9000	6.5900	5.9000	6.5900	+2.969%	44	980	-31.715%
2026-07-27	7.8000	7.8000	6.4000	6.4000	-1.538%	159	978	-29.688%
2026-07-24	6.9000	8.0000	6.5000	6.5000	-12.162%	98	1,135	-30.769%
2026-07-23	7.4000	7.5000	7.4000	7.4000	-28.846%	3	1,221	-39.189%
2026-07-22	10.7500	10.7500	10.4000	10.4000	-1.141%	79	1,220	-56.731%
2026-07-21	10.1900	11.2300	10.1900	10.5200	+11.915%	45	1,279	-57.224%
2026-07-20	10.4800	10.5500	9.4000	9.4000	-11.321%	479	1,279	-52.128%
2026-07-17	11.2500	11.8000	10.6000	10.6000	-15.873%	10	983	-57.547%
2026-07-16	14.6000	14.6000	12.6000	12.6000	-19.231%	178	988	-64.286%
2026-07-15	15.6000	15.6000	15.6000	15.6000	+0.645%	134	861	-71.154%
2026-07-14	15.1400	15.8000	15.1300	15.5000	+4.942%	248	807	-70.968%
2026-07-13	15.3000	15.3000	14.7700	14.7700	-23.866%	199	749	-69.533%
2026-07-10	19.4000	19.4000	19.4000	19.4000	+26.797%	35	613	-76.804%
2026-07-09	15.3000	15.3000	15.3000	15.3000	+9.286%	1	578	-70.588%
2026-07-08	13.7800	14.0000	13.1700	14.0000	-12.500%	273	579	-67.857%
2026-07-07	16.9600	16.9600	16.0000	16.0000	-15.344%	78	500	-71.875%
2026-07-06	18.9000	18.9000	18.9000	18.9000	+26.000%	1	474	-76.190%
2026-07-02	15.1000	15.1000	15.0000	15.0000	-18.567%	53	475	-70.000%
2026-07-01	19.1000	19.1000	18.4200	18.4200	-2.021%	5	475	-75.570%
2026-06-30	16.2000	18.8000	16.1400	18.8000	+16.770%	7	472	-76.064%
2026-06-29	13.7400	16.1000	13.7400	16.1000	+26.772%	43	470	-72.050%
2026-06-25	15.6100	15.6100	12.7000	12.7000	-19.620%	7	429	-64.567%
2026-06-23	15.6900	16.4500	15.6900	15.8000	-36.800%	4	431	-71.519%
2026-06-18	25.2700	25.4000	23.9000	25.0000	+25.439%	16	425	-82.000%
2026-06-17	19.9300	19.9300	19.9300	19.9300	-27.210%	1	425	-77.421%
2026-06-16	30.0000	30.0000	27.3800	27.3800	-13.079%	2	425	-83.565%
2026-06-15	31.5000	31.5000	31.5000	31.5000	+38.158%	20	440	-85.714%
2026-06-12	23.1000	23.1000	22.8000	22.8000	+7.042%	2	440	-80.263%
2026-06-11	20.7000	21.5000	20.7000	21.3000	+8.840%	27	440	-78.873%
2026-06-09	16.0000	19.5700	16.0000	19.5700	-17.076%	6	415	-77.006%
2026-06-08	25.5000	25.5000	23.6000	23.6000	-26.935%	21	410	-80.932%
2026-06-05	32.3000	32.3000	32.3000	32.3000	-16.753%	1	404	-86.068%
2026-06-03	40.8000	40.8000	38.8000	38.8000	-14.819%	4	404	-88.402%
2026-06-02	45.5500	45.5500	45.5500	45.5500	-0.110%	1	401	-90.121%
2026-06-01	41.3000	45.6000	41.3000	45.6000	-0.110%	5	401	-90.132%
2026-05-29	44.7000	45.6500	44.7000	45.6500	+10.000%	3	401	-90.142%
2026-05-28	37.2000	41.5000	37.2000	41.5000	+6.959%	3	401	-89.157%
2026-05-27	39.4100	39.4100	38.3000	38.8000	-3.000%	32	401	-88.402%
2026-05-26	40.7600	40.7600	40.0000	40.0000	+12.676%	3	373	-88.750%
2026-05-22	36.5000	37.6000	35.5000	35.5000	+14.516%	34	372	-87.324%
2026-05-21	31.0000	31.0000	31.0000	31.0000	+0.977%	1	339	-85.484%
2026-05-20	30.9000	31.0000	30.6000	30.7000	+19.455%	4	339	-85.342%
2026-05-19	26.5000	26.5000	25.7000	25.7000	-2.652%	4	344	-82.490%
2026-05-18	26.4000	26.4000	26.4000	26.4000	-28.649%	3	344	-82.955%
2026-05-15	37.0000	37.0000	37.0000	37.0000	-15.718%	1	344	-87.838%
2026-05-14	43.9000	43.9000	43.9000	43.9000	+11.139%	1	339	-89.749%
2026-05-13	31.5300	39.5000	31.5300	39.5000	+38.596%	13	338	-88.608%
2026-05-12	28.3000	28.5000	28.1000	28.5000	-12.281%	6	338	-84.211%
2026-05-11	32.4900	32.4900	32.4900	32.4900	+7.440%	1	338	-86.150%
2026-05-08	29.4000	31.6000	29.1000	30.2400	+27.595%	60	325	-85.119%
2026-05-07	26.0800	26.0800	23.7000	23.7000	-0.546%	9	311	-81.013%
2026-05-06	23.8600	23.9200	23.8300	23.8300	+81.079%	49	318	-81.116%
2026-04-30	13.1600	13.1600	13.1600	13.1600	+12.479%	10	289	-65.805%
2026-04-29	11.8000	11.8000	11.6000	11.7000	-12.687%	9	289	-61.538%
2026-04-17	13.8100	13.8100	13.4000	13.4000	+109.703%	2	289	-66.418%
2026-04-14	6.3900	6.3900	6.3900	6.3900	+23.121%	10	288	-29.577%
2026-04-10	5.2000	5.2000	5.1500	5.1900	+10.897%	3	288	-13.295%
2026-04-08	4.0100	4.6900	4.0100	4.6800	+24.138%	11	287	-3.846%
2026-04-06	3.7800	3.7800	3.7600	3.7700	-0.528%	74	286	+19.363%
2026-03-31	3.7900	3.8000	3.7900	3.7900	-22.177%	4	272	+18.734%
2026-03-20	4.9000	4.9000	4.7000	4.8700	-2.794%	68	270	-7.598%
2026-03-19	5.2000	5.2000	5.0100	5.0100	-5.472%	62	247	-10.180%
2026-03-18	5.3800	5.3800	5.3000	5.3000	-9.864%	2	247	-15.094%
2026-03-17	5.8800	5.8800	5.8800	5.8800	-4.390%	2	248	-23.469%
2026-03-16	6.1500	6.1500	6.1500	6.1500	+1.318%	1	249	-26.829%
2026-03-13	6.0800	6.0900	6.0700	6.0700	-7.044%	8	250	-25.865%
2026-03-12	6.5500	6.5500	6.5300	6.5300	-3.971%	4	246	-31.087%
2026-03-10	6.8000	6.8000	6.8000	6.8000	+9.149%	1	244	-33.824%
2026-03-09	6.2800	6.2800	6.2300	6.2300	-30.313%	2	245	-27.769%
2026-03-02	8.9700	8.9700	8.9400	8.9400	-0.667%	4	244	-49.664%
2026-02-27	9.1500	9.1500	9.0000	9.0000	-1.099%	2	244	-50.000%
2026-02-23	9.1000	9.1000	9.1000	9.1000	-7.520%	25	244	-50.549%
2026-02-18	9.8200	9.8400	9.8200	9.8400	-32.138%	4	219	-54.268%
2026-01-30	14.5000	14.5000	14.5000	14.5000	+24.144%	1	218	-68.966%
2026-01-20	12.5000	12.5000	11.6800	11.6800	-23.410%	5	217	-61.473%
2026-01-16	15.2500	15.2500	15.2500	15.2500	-5.748%	4	216	-70.492%
2026-01-14	16.1800	16.1800	16.1800	16.1800	-4.260%	4	216	-72.188%
2026-01-13	16.9000	16.9000	16.9000	16.9000	-8.944%	1	215	-73.373%
2026-01-07	18.5600	18.5600	18.5600	18.5600	+1.978%	1	215	-75.754%
2026-01-06	17.2000	18.2000	17.2000	18.2000	+17.117%	2	214	-75.275%
2025-12-23	14.5900	15.5400	14.4700	15.5400	+20.465%	12	214	-71.042%
2025-12-19	13.1000	13.2000	12.9000	12.9000	-3.008%	129	214	-65.116%
2025-12-18	13.3000	13.3000	13.3000	13.3000	-11.921%	79	106	-66.165%
2025-12-16	15.6100	15.6100	15.1000	15.1000	-14.882%	22	27	-70.199%
2025-12-12	17.7800	17.8700	17.7300	17.7400	0.000%	12	6	-74.634%

.dark-mode .H40X4x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H40X4x{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C8900SPX Jan 15 2027 8900.00 Call (SPX270115C08900000)option OPRA

SPX20270115C8900
SPX Jan 15 2027 8900.00 Call (SPX270115C08900000)
option OPRA