Dark

SPX20270115C9400
SPX Jan 15 2027 9400.00 Call (SPX270115C09400000)
option OPRA

Inactive

Sep 1, 2026

1.60-36.000%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.6000	1.6000	1.6000	1.6000	-36.000%	2	754	0.000%
2026-08-27	2.5000	2.5000	2.5000	2.5000	+16.279%	2	754	-36.000%
2026-08-26	2.3300	2.3300	2.1500	2.1500	+2.381%	51	754	-25.581%
2026-08-24	2.1000	2.1000	2.1000	2.1000	-8.696%	50	803	-23.810%
2026-08-21	2.4000	2.4000	2.3000	2.3000	+6.977%	30	773	-30.435%
2026-08-20	2.3500	2.3500	2.1500	2.1500	-21.818%	152	743	-25.581%
2026-08-19	3.0000	3.0000	2.7500	2.7500	+7.843%	250	826	-41.818%
2026-08-18	2.7000	2.7000	2.5500	2.5500	-36.250%	12	876	-37.255%
2026-08-17	4.2000	4.2000	4.0000	4.0000	-21.569%	14	867	-60.000%
2026-08-13	4.7900	5.2000	4.7900	5.1000	-1.923%	6	869	-68.627%
2026-08-10	5.2000	5.2000	5.1000	5.2000	+4.000%	4	867	-69.231%
2026-08-07	5.9000	6.0000	5.0000	5.0000	-28.469%	49	868	-68.000%
2026-08-05	7.7000	7.7000	6.9900	6.9900	-0.992%	256	861	-77.110%
2026-08-04	4.9000	7.8000	4.9000	7.0600	+107.647%	56	675	-77.337%
2026-08-03	2.3300	3.4000	2.3300	3.4000	+83.784%	23	658	-52.941%
2026-07-30	1.8000	1.8500	1.8000	1.8500	+12.121%	11	668	-13.514%
2026-07-29	1.6500	1.7000	1.6500	1.6500	-27.632%	11	658	-3.030%
2026-07-23	2.2800	2.2800	2.2800	2.2800	-7.692%	1	648	-29.825%
2026-07-20	2.6200	2.6200	2.4500	2.4700	-38.250%	202	647	-35.223%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-2.439%	20	631	-60.000%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-7.240%	10	611	-60.976%
2026-07-13	4.4200	4.4400	4.4200	4.4200	-7.917%	6	611	-63.801%
2026-07-09	4.8000	4.8000	4.8000	4.8000	+32.964%	30	610	-66.667%
2026-07-08	3.7900	3.8000	3.6100	3.6100	-31.887%	8	611	-55.679%
2026-07-06	5.3000	5.3000	5.3000	5.3000	+25.592%	10	611	-69.811%
2026-07-02	4.2200	4.2200	4.2200	4.2200	-15.600%	10	603	-62.085%
2026-06-30	5.1000	5.1000	5.0000	5.0000	+11.111%	12	603	-68.000%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+16.883%	10	611	-64.444%
2026-06-26	3.4500	3.8500	3.4500	3.8500	+1.583%	2	601	-58.442%
2026-06-25	3.7600	3.7900	3.7600	3.7900	-21.042%	2	601	-57.784%
2026-06-23	4.8000	4.8000	4.8000	4.8000	-32.107%	10	602	-66.667%
2026-06-18	7.2000	7.2000	7.0700	7.0700	+17.833%	3	621	-77.369%
2026-06-17	7.9200	7.9200	5.4000	6.0000	-40.000%	82	621	-73.333%
2026-06-16	10.0000	10.0000	10.0000	10.0000	0.000%	1	621	-84.000%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+20.773%	1	626	-84.000%
2026-06-12	7.8500	8.2800	7.8500	8.2800	+47.857%	6	626	-80.676%
2026-06-11	5.6000	5.6000	5.6000	5.6000	+14.286%	15	626	-71.429%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-35.526%	1	641	-67.347%
2026-06-08	7.0500	7.6000	7.0500	7.6000	+11.765%	12	641	-78.947%
2026-06-05	8.3500	8.3500	6.7000	6.8000	-40.870%	4	642	-76.471%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-16.667%	1	642	-86.087%
2026-06-02	13.8000	13.8000	13.8000	13.8000	+0.730%	3	641	-88.406%
2026-05-29	15.3400	15.3400	13.7000	13.7000	-1.439%	8	641	-88.321%
2026-05-28	11.6100	13.9000	11.6100	13.9000	+14.403%	93	646	-88.489%
2026-05-27	12.1500	12.1500	12.1500	12.1500	+1.250%	208	656	-86.831%
2026-05-26	12.1400	12.1400	12.0000	12.0000	+5.171%	2	507	-86.667%
2026-05-22	11.9000	12.0000	11.4000	11.4100	+23.351%	4	507	-85.977%
2026-05-20	9.2500	9.2500	9.2500	9.2500	+5.233%	1	506	-82.703%
2026-05-18	8.7600	8.7900	8.7600	8.7900	-26.444%	4	506	-81.797%
2026-05-15	11.9500	11.9500	11.9500	11.9500	-32.486%	10	506	-86.611%
2026-05-14	17.5000	17.7100	17.5000	17.7000	+27.338%	81	496	-90.960%
2026-05-13	10.1300	13.9000	9.9900	13.9000	+65.476%	328	458	-88.489%
2026-05-12	8.8200	8.8600	8.4000	8.4000	-26.957%	154	458	-80.952%
2026-05-11	11.1000	11.5000	11.1000	11.5000	+10.577%	7	458	-86.087%
2026-05-08	9.7000	10.4000	9.7000	10.4000	+76.271%	9	240	-84.615%
2026-05-05	5.9100	5.9100	5.8400	5.9000	+17.764%	15	240	-72.881%
2026-05-04	5.4000	5.5200	5.0100	5.0100	-15.798%	21	235	-68.064%
2026-05-01	5.9000	6.1500	5.9000	5.9500	+4.386%	3	222	-73.109%
2026-04-30	5.3300	5.7000	5.3000	5.7000	+16.327%	12	222	-71.930%
2026-04-28	4.9000	4.9000	4.9000	4.9000	-12.500%	1	217	-67.347%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+8.527%	5	217	-71.429%
2026-04-20	5.3000	5.3000	5.1600	5.1600	+35.433%	7	217	-68.992%
2026-04-16	3.8200	3.8200	3.8100	3.8100	+0.263%	2	216	-58.005%
2026-04-15	3.8500	3.8500	3.8000	3.8000	+80.952%	2	216	-57.895%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+14.130%	2	216	-23.810%
2026-04-02	1.8500	1.8500	1.8400	1.8400	-2.646%	2	215	-13.043%
2026-03-31	1.8800	1.9000	1.8700	1.8900	+19.620%	80	215	-15.344%
2026-03-30	1.5500	1.6500	1.5200	1.5800	-1.250%	82	218	+1.266%
2026-03-27	1.6500	1.7000	1.6000	1.6000	-5.882%	189	225	0.000%
2026-03-26	1.9000	1.9000	1.7000	1.7000	-19.048%	2	286	-5.882%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-2.326%	10	286	-23.810%
2026-03-23	2.1000	2.2500	2.1000	2.1500	+9.694%	6	286	-25.581%
2026-03-20	2.0000	2.0100	1.9100	1.9600	+2.083%	8	282	-18.367%
2026-03-19	2.0500	2.0500	1.7700	1.9200	-9.005%	112	283	-16.667%
2026-03-18	2.1300	2.1300	2.0900	2.1100	-13.878%	20	306	-24.171%
2026-03-16	2.4500	2.4500	2.4500	2.4500	+11.364%	1	306	-34.694%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+4.762%	28	306	-27.273%
2026-03-09	2.5000	2.5500	2.0800	2.1000	-23.636%	6	278	-23.810%
2026-03-06	2.6300	2.7700	2.5900	2.7500	-8.333%	228	276	-41.818%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-16.667%	30	323	-46.667%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-4.762%	60	296	-55.556%
2026-02-25	3.7800	3.7800	3.7800	3.7800	+16.308%	1	357	-57.672%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-12.869%	10	357	-50.769%
2026-02-18	3.7000	3.7300	3.7000	3.7300	+8.116%	2	347	-57.105%
2026-02-17	3.2000	3.4500	3.2000	3.4500	-13.750%	3	348	-53.623%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-29.204%	20	346	-60.000%
2026-02-02	5.6600	5.6600	5.6500	5.6500	+11.881%	2	326	-71.681%
2026-01-23	4.9700	5.0500	4.9700	5.0500	-3.442%	2	327	-68.317%
2026-01-22	5.2500	5.2500	5.2300	5.2300	+35.142%	2	326	-69.407%
2026-01-20	3.8700	3.8700	3.8700	3.8700	-28.729%	1	327	-58.656%
2026-01-16	5.4500	5.4600	5.4300	5.4300	-16.204%	8	331	-70.534%
2026-01-13	6.4800	6.4800	6.4800	6.4800	0.000%	2	331	-75.309%
2026-01-07	7.6000	7.6000	6.4800	6.4800	-0.308%	16	332	-75.309%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+16.071%	1	332	-75.385%
2025-12-31	5.8000	5.8000	5.6000	5.6000	-7.895%	14	332	-71.429%
2025-12-30	6.0800	6.0800	6.0800	6.0800	+4.467%	2	332	-73.684%
2025-12-23	5.2100	5.8200	5.2100	5.8200	+11.923%	6	333	-72.509%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+8.333%	1	335	-69.231%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-5.882%	2	335	-66.667%
2025-12-18	5.1000	5.1000	5.1000	5.1000	+6.250%	1	336	-68.627%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-40.000%	1	336	-66.667%
2025-12-11	8.1400	8.1400	8.0000	8.0000	-12.377%	2	336	-80.000%
2025-12-05	9.5600	9.5600	9.1300	9.1300	+1.897%	61	337	-82.475%
2025-12-03	8.9600	8.9600	8.9600	8.9600	-2.609%	1	305	-82.143%
2025-12-02	9.2000	9.2000	9.2000	9.2000	+7.226%	1	305	-82.609%
2025-12-01	8.6500	8.6900	8.5800	8.5800	-0.233%	156	305	-81.352%
2025-11-24	8.6000	8.6000	8.6000	8.6000	-20.370%	1	380	-81.395%
2025-11-17	10.8000	10.8000	10.8000	10.8000	-29.458%	107	379	-85.185%
2025-11-12	14.9900	15.3100	14.6900	15.3100	+18.590%	35	272	-89.549%
2025-11-10	12.9200	12.9600	12.8800	12.9100	+25.462%	4	257	-87.607%
2025-11-06	10.1000	10.2900	10.1000	10.2900	-18.913%	2	255	-84.451%
2025-11-05	12.7700	12.7700	12.6900	12.6900	-7.642%	2	255	-87.392%
2025-10-30	13.7100	13.8200	13.7000	13.7400	+28.291%	78	254	-88.355%
2025-10-27	10.4600	10.7100	10.4600	10.7100	+59.613%	7	211	-85.061%
2025-10-10	6.7500	6.7500	6.7100	6.7100	-18.667%	150	211	-76.155%
2025-10-09	8.2500	8.2500	8.2500	8.2500	+47.321%	1	61	-80.606%
2025-09-30	5.5900	5.6000	5.5900	5.6000	+0.358%	2	61	-71.429%
2025-09-25	5.5800	5.5800	5.5800	5.5800	-18.540%	1	60	-71.326%
2025-09-24	6.8500	6.8500	6.8500	6.8500	+4.262%	60	60	-76.642%
2025-09-22	6.6200	6.6200	6.5700	6.5700	0.000%	2	0	-75.647%

.dark-mode .NZ7HmW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZ7HmW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C9400SPX Jan 15 2027 9400.00 Call (SPX270115C09400000)option OPRA

SPX20270115C9400
SPX Jan 15 2027 9400.00 Call (SPX270115C09400000)
option OPRA