Dark

SPX20270115C9000
SPX Jan 15 2027 9000.00 Call (SPX270115C09000000)
option OPRA

EOD

Jul 8, 2026

10.40-12.605%(-1.50)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.8000	10.8000	9.5000	10.4000	-12.605%	486	5,401	0.000%
2026-07-07	12.9000	12.9000	11.9000	11.9000	-17.931%	35	5,225	-12.605%
2026-07-06	13.2000	14.5000	13.2000	14.5000	+23.932%	80	5,233	-28.276%
2026-07-02	13.1000	13.1000	11.7000	11.7000	-17.548%	6	5,158	-11.111%
2026-07-01	12.3000	14.6000	12.3000	14.1900	+2.826%	234	5,158	-26.709%
2026-06-30	12.2500	14.4000	12.2500	13.8000	+15.000%	123	4,947	-24.638%
2026-06-29	10.8000	12.0000	10.8000	12.0000	+34.831%	3	4,830	-13.333%
2026-06-26	9.0000	11.2000	8.9000	8.9000	-9.645%	8	4,829	+16.854%
2026-06-25	11.5000	12.2000	9.6000	9.8500	-1.990%	614	4,829	+5.584%
2026-06-24	12.0000	12.0000	10.0500	10.0500	-12.609%	29	4,525	+3.483%
2026-06-23	13.5000	13.5000	11.3000	11.5000	-32.353%	804	4,549	-9.565%
2026-06-22	20.0000	20.3000	16.7100	17.0000	-13.132%	29	5,019	-38.824%
2026-06-18	18.4800	19.5700	18.4800	19.5700	+28.076%	210	4,573	-46.857%
2026-06-17	17.1000	20.6000	15.0000	15.2800	-27.856%	420	4,573	-31.937%
2026-06-16	24.3000	24.3000	21.1800	21.1800	-24.086%	2	4,573	-50.897%
2026-06-15	24.0000	27.9000	24.0000	27.9000	+50.811%	47	4,569	-62.724%
2026-06-12	20.7000	21.4000	18.5000	18.5000	+2.778%	5	4,569	-43.784%
2026-06-11	14.5600	18.0000	14.4600	18.0000	+26.761%	449	4,569	-42.222%
2026-06-10	15.2000	17.4000	14.2000	14.2000	-14.251%	80	4,349	-26.761%
2026-06-09	20.2000	20.2000	13.0000	16.5600	-3.609%	91	4,317	-37.198%
2026-06-08	18.3000	18.3000	17.1800	17.1800	-7.634%	5	4,341	-39.464%
2026-06-05	27.5000	27.5000	18.6000	18.6000	-32.731%	75	4,343	-44.086%
2026-06-04	27.6500	27.6500	27.6500	27.6500	-18.316%	500	4,375	-62.387%
2026-06-02	33.1900	33.8500	33.1900	33.8500	+6.951%	526	4,581	-69.276%
2026-06-01	32.4100	32.4100	31.6500	31.6500	-5.409%	5	4,335	-67.141%
2026-05-29	37.5000	37.5000	32.8900	33.4600	-2.704%	200	4,335	-68.918%
2026-05-28	33.7000	34.5500	33.7000	34.3900	+9.802%	2,739	4,385	-69.759%
2026-05-27	31.3300	32.2500	30.7500	31.3200	-8.152%	264	2,014	-66.794%
2026-05-26	33.5000	34.1000	33.5000	34.1000	+19.481%	4	1,851	-69.501%
2026-05-22	29.4000	30.3000	28.3600	28.5400	+19.265%	12	1,851	-63.560%
2026-05-21	21.8000	25.4200	21.8000	23.9300	-1.523%	52	1,847	-56.540%
2026-05-20	18.5000	24.4000	18.5000	24.3000	+32.787%	9	1,847	-57.202%
2026-05-19	19.8100	21.1000	18.3000	18.3000	-19.027%	125	1,856	-43.169%
2026-05-18	23.2000	23.7000	20.4000	22.6000	-17.818%	40	1,856	-53.982%
2026-05-15	31.0000	31.0000	27.5000	27.5000	-30.203%	247	1,856	-62.182%
2026-05-14	34.3000	39.4000	34.3000	39.4000	+23.125%	310	1,780	-73.604%
2026-05-13	25.0300	32.0000	25.0300	32.0000	+53.846%	54	1,531	-67.500%
2026-05-12	25.0000	25.0000	20.8000	20.8000	-23.162%	130	1,531	-50.000%
2026-05-11	26.5200	28.3900	26.5200	27.0700	+12.651%	127	1,531	-61.581%
2026-05-08	22.3200	25.1000	22.3200	24.0300	+17.220%	19	1,735	-56.721%
2026-05-07	20.5000	20.5000	20.5000	20.5000	-5.530%	310	1,734	-49.268%
2026-05-06	17.3000	21.7000	17.3000	21.7000	+68.217%	7	1,834	-52.074%
2026-05-05	12.9000	12.9000	12.9000	12.9000	+4.878%	1	1,828	-19.380%
2026-05-04	12.3000	12.3000	12.3000	12.3000	-9.758%	1	1,828	-15.447%
2026-05-01	13.7100	13.7100	13.5900	13.6300	+27.981%	575	1,602	-23.698%
2026-04-30	10.6500	10.6500	10.6500	10.6500	+5.446%	10	1,602	-2.347%
2026-04-29	9.8000	10.1000	9.6000	10.1000	-0.980%	6	1,602	+2.970%
2026-04-28	10.2000	10.2000	10.2000	10.2000	-12.895%	1	1,602	+1.961%
2026-04-27	11.7000	11.7100	11.7000	11.7100	+1.826%	6	1,602	-11.187%
2026-04-24	11.5000	11.5000	11.5000	11.5000	+27.636%	1	1,603	-9.565%
2026-04-23	9.0100	9.0100	9.0100	9.0100	-10.792%	1	1,602	+15.427%
2026-04-22	10.1000	10.1000	10.1000	10.1000	-3.810%	1	1,601	+2.970%
2026-04-20	10.9000	10.9000	10.5000	10.5000	-2.778%	33	1,601	-0.952%
2026-04-17	10.8000	10.8000	10.8000	10.8000	+36.709%	1	1,616	-3.704%
2026-04-16	7.8000	7.9000	7.8000	7.9000	+2.597%	9	1,615	+31.646%
2026-04-15	6.2000	7.7000	6.2000	7.7000	+22.222%	14	1,610	+35.065%
2026-04-14	5.3000	6.3000	5.3000	6.3000	+67.553%	13	1,610	+65.079%
2026-04-09	3.8200	3.8200	3.7600	3.7600	-6.234%	6	1,610	+176.596%
2026-04-08	4.4000	4.4000	3.8800	4.0100	+23.765%	42	1,610	+159.352%
2026-04-02	3.2400	3.2400	3.2400	3.2400	-12.432%	4	1,610	+220.988%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+11.446%	8	1,610	+181.081%
2026-03-31	3.2600	3.3700	3.0100	3.3200	+14.483%	68	1,610	+213.253%
2026-03-30	2.9900	2.9900	2.8300	2.9000	+5.455%	31	1,609	+258.621%
2026-03-27	2.9200	2.9200	2.7500	2.7500	-19.118%	211	1,608	+278.182%
2026-03-26	3.3800	3.4000	3.3100	3.4000	-17.073%	3	1,682	+205.882%
2026-03-25	4.0000	4.1000	4.0000	4.1000	+10.811%	3	1,680	+153.659%
2026-03-24	4.2600	4.2600	3.7000	3.7000	-17.778%	184	1,680	+181.081%
2026-03-23	4.1000	4.8000	4.1000	4.5000	+11.940%	20	1,857	+131.111%
2026-03-20	4.0200	4.0200	4.0200	4.0200	+3.077%	1	1,839	+158.706%
2026-03-19	4.3000	4.3000	3.9000	3.9000	-6.024%	29	1,839	+166.667%
2026-03-18	4.7000	4.7000	4.1200	4.1500	-15.306%	19	1,826	+150.602%
2026-03-17	5.0100	5.0100	4.9000	4.9000	+3.158%	4	1,820	+112.245%
2026-03-16	5.1000	5.3000	4.7500	4.7500	-8.654%	10	1,819	+118.947%
2026-03-13	4.8900	5.2000	4.8200	5.2000	+4.000%	337	1,815	+100.000%
2026-03-12	5.4000	5.4000	5.0000	5.0000	-16.667%	6	1,642	+108.000%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+16.959%	2	1,638	+73.333%
2026-03-09	5.3000	5.3000	5.1200	5.1300	-13.926%	28	1,637	+102.729%
2026-03-06	5.8000	5.9600	5.8000	5.9600	-11.045%	40	1,651	+74.497%
2026-03-04	6.7000	6.7000	6.7000	6.7000	+9.836%	1	1,651	+55.224%
2026-03-03	6.1000	6.1000	6.1000	6.1000	-6.442%	1	1,650	+70.492%
2026-03-02	6.6900	6.6900	6.5200	6.5200	-10.685%	4	1,649	+59.509%
2026-02-27	7.2000	7.3000	7.2000	7.3000	-3.947%	3	1,647	+42.466%
2026-02-26	8.2700	8.3000	7.6000	7.6000	-14.221%	12	1,648	+36.842%
2026-02-25	8.8600	8.8600	8.8600	8.8600	+11.167%	1	1,649	+17.381%
2026-02-24	7.6500	7.9700	7.6000	7.9700	+6.267%	9	1,649	+30.489%
2026-02-23	7.5100	7.5100	7.5000	7.5000	0.000%	2	1,648	+38.667%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-8.537%	10	1,647	+38.667%
2026-02-13	8.4000	8.4000	8.2000	8.2000	-10.870%	120	1,540	+26.829%
2026-02-12	9.7000	9.7000	9.1300	9.2000	-17.637%	121	1,540	+13.043%
2026-02-10	11.6000	11.6000	11.1400	11.1700	-2.275%	58	1,519	-6.893%
2026-02-09	11.6100	11.6100	11.3900	11.4300	+2.054%	4	1,575	-9.011%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+12.676%	1	1,575	-7.143%
2026-02-04	11.0000	11.0000	9.9400	9.9400	-1.584%	1,001	1,575	+4.628%
2026-02-03	11.1300	11.1800	10.1000	10.1000	-20.472%	3	1,756	+2.970%
2026-02-02	12.6500	12.9400	12.6100	12.7000	+5.132%	138	1,754	-18.110%
2026-01-30	12.0800	12.0800	12.0800	12.0800	-9.377%	350	1,769	-13.907%
2026-01-29	10.9200	13.3300	10.9200	13.3300	-4.786%	655	1,419	-21.980%
2026-01-27	13.9800	14.0000	13.9800	14.0000	+11.554%	2	1,026	-25.714%
2026-01-26	12.4800	12.5800	12.4800	12.5500	+14.091%	4	1,026	-17.131%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-5.417%	2	1,025	-5.455%
2026-01-22	11.2000	11.6300	11.2000	11.6300	+11.827%	8	1,025	-10.576%
2026-01-21	10.4000	10.4000	10.4000	10.4000	+10.286%	1	1,022	0.000%
2026-01-20	9.7400	9.7400	9.4300	9.4300	-24.861%	5	1,022	+10.286%
2026-01-15	13.9400	13.9400	12.5300	12.5500	+6.356%	386	1,021	-17.131%
2026-01-14	13.0800	13.0800	11.8000	11.8000	-17.135%	11	1,178	-11.864%
2026-01-13	14.2800	14.3200	14.2400	14.2400	-5.067%	4	1,182	-26.966%
2026-01-12	14.3000	15.0000	14.3000	15.0000	-1.316%	11	1,182	-30.667%
2026-01-09	15.2000	15.2000	15.2000	15.2000	-5.590%	2	1,182	-31.579%
2026-01-07	16.0500	16.3000	16.0500	16.1000	+30.894%	415	1,182	-35.404%
2025-12-31	12.3000	12.3000	12.3000	12.3000	-8.209%	5	762	-15.447%
2025-12-30	13.4000	13.4000	13.4000	13.4000	+2.603%	2	762	-22.388%
2025-12-29	13.1100	13.1100	13.0600	13.0600	-8.415%	100	762	-20.368%
2025-12-26	14.2100	14.2600	14.2000	14.2600	+2.812%	6	812	-27.069%
2025-12-24	13.8700	13.8700	13.8700	13.8700	+9.127%	3	809	-25.018%
2025-12-23	11.8300	12.7100	11.8300	12.7100	+10.522%	5	809	-18.175%
2025-12-22	11.6600	11.6600	11.5000	11.5000	+9.212%	2	808	-9.565%
2025-12-18	10.5500	10.6100	10.5300	10.5300	+4.464%	202	808	-1.235%
2025-12-17	10.0800	10.0800	10.0800	10.0800	-19.745%	5	809	+3.175%
2025-12-16	12.5600	12.5600	12.5600	12.5600	-11.237%	2	809	-17.197%
2025-12-12	15.2000	15.4000	14.1500	14.1500	-19.602%	104	825	-26.502%
2025-12-11	17.5300	17.6000	17.5300	17.6000	-5.427%	10	902	-40.909%
2025-12-10	18.7100	18.7100	18.6100	18.6100	+3.677%	10	897	-44.116%
2025-12-08	17.9500	17.9500	17.9500	17.9500	-6.802%	2	892	-42.061%
2025-12-05	19.2600	20.1200	19.2200	19.2600	+5.941%	50	891	-46.002%
2025-12-04	18.6700	19.2000	18.1800	18.1800	-4.063%	5	871	-42.794%
2025-12-03	17.5000	18.9900	17.5000	18.9500	+5.278%	19	868	-45.119%
2025-12-02	18.8800	18.8800	18.0000	18.0000	-4.255%	91	864	-42.222%
2025-12-01	17.6000	18.8000	17.6000	18.8000	-6.468%	3	785	-44.681%
2025-11-26	20.5000	20.5000	17.9000	20.1000	+16.657%	23	783	-48.259%
2025-11-24	16.6600	17.2300	16.6600	17.2300	+2.560%	44	783	-39.640%
2025-11-21	15.1000	16.8000	15.1000	16.8000	+2.439%	2	771	-38.095%
2025-11-20	16.4000	16.4000	16.4000	16.4000	-4.596%	1	769	-36.585%
2025-11-18	17.1900	17.1900	17.1900	17.1900	-11.846%	1	769	-39.500%
2025-11-17	21.7000	21.7000	19.5000	19.5000	-8.451%	4	770	-46.667%
2025-11-14	20.0900	21.3000	20.0900	21.3000	-7.391%	4	768	-51.174%
2025-11-13	27.3800	27.3800	23.0000	23.0000	-22.034%	6	767	-54.783%
2025-11-12	29.8400	30.1000	29.0900	29.5000	+17.250%	314	766	-64.746%
2025-11-11	25.1500	25.2400	25.0300	25.1600	-5.271%	34	593	-58.665%
2025-11-10	24.1000	26.5700	23.4800	26.5600	+30.837%	299	593	-60.843%
2025-11-06	23.0900	23.4400	20.3000	20.3000	-24.982%	137	442	-48.768%
2025-11-04	27.0600	27.0600	27.0600	27.0600	-8.858%	100	372	-61.567%
2025-11-03	30.5100	30.5100	29.6900	29.6900	+1.400%	9	272	-64.971%
2025-10-31	29.2800	29.2800	29.2800	29.2800	+4.385%	5	272	-64.481%
2025-10-30	28.2500	28.2500	28.0500	28.0500	-11.792%	47	267	-62.923%
2025-10-29	31.5000	31.8000	30.4100	31.8000	+11.034%	51	246	-67.296%
2025-10-28	24.7100	28.7800	24.6800	28.6400	+29.125%	268	210	-63.687%
2025-10-27	21.3200	22.2100	21.2700	22.1800	+28.060%	126	97	-53.111%
2025-10-24	17.3200	17.3200	17.3200	17.3200	+9.898%	5	97	-39.954%
2025-10-23	15.7600	15.7600	15.7600	15.7600	-6.635%	5	97	-34.010%
2025-10-21	16.8800	16.8800	16.8800	16.8800	+7.107%	5	92	-38.389%
2025-10-20	15.7600	15.7600	15.7600	15.7600	+5.772%	5	92	-34.010%
2025-10-17	14.9000	14.9000	14.9000	14.9000	-11.834%	2	87	-30.201%
2025-10-16	16.9000	16.9000	16.9000	16.9000	+3.049%	2	85	-38.462%
2025-10-15	18.0000	18.0000	16.4000	16.4000	+17.986%	3	87	-36.585%
2025-10-14	13.9000	13.9000	13.9000	13.9000	-2.113%	1	90	-25.180%
2025-10-10	14.5000	14.5000	14.2000	14.2000	-18.903%	2	89	-26.761%
2025-10-08	16.4700	17.6000	16.4700	17.5100	+1.214%	49	88	-40.605%
2025-10-06	15.6700	17.3000	15.4000	17.3000	+7.121%	9	44	-39.884%
2025-10-03	15.0000	16.1500	15.0000	16.1500	+10.768%	6	37	-35.604%
2025-10-02	14.3900	14.5800	14.3900	14.5800	+14.533%	6	41	-28.669%
2025-10-01	12.5600	12.7300	12.5600	12.7300	+0.553%	2	36	-18.303%
2025-09-29	12.7000	12.7400	12.6100	12.6600	+7.197%	6	35	-17.852%
2025-09-25	11.8100	11.8100	11.8100	11.8100	-16.241%	1	32	-11.939%
2025-09-24	14.0600	14.1000	14.0600	14.1000	+2.920%	30	31	-26.241%
2025-09-22	13.8000	13.8000	13.7000	13.7000	0.000%	2	1	-24.088%

.dark-mode .p2FQTm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2FQTm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C9000SPX Jan 15 2027 9000.00 Call (SPX270115C09000000)option OPRA

SPX20270115C9000
SPX Jan 15 2027 9000.00 Call (SPX270115C09000000)
option OPRA