Dark

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

EOD

Jul 6, 2026

5.30+25.592%(+1.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	5.3000	5.3000	5.3000	5.3000	+25.592%	10	611	0.000%
2026-07-02	4.2200	4.2200	4.2200	4.2200	-15.600%	10	603	+25.592%
2026-06-30	5.1000	5.1000	5.0000	5.0000	+11.111%	12	603	+6.000%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+16.883%	10	611	+17.778%
2026-06-26	3.4500	3.8500	3.4500	3.8500	+1.583%	2	601	+37.662%
2026-06-25	3.7600	3.7900	3.7600	3.7900	-21.042%	2	601	+39.842%
2026-06-23	4.8000	4.8000	4.8000	4.8000	-32.107%	10	602	+10.417%
2026-06-18	7.2000	7.2000	7.0700	7.0700	+17.833%	3	621	-25.035%
2026-06-17	7.9200	7.9200	5.4000	6.0000	-40.000%	82	621	-11.667%
2026-06-16	10.0000	10.0000	10.0000	10.0000	0.000%	1	621	-47.000%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+20.773%	1	626	-47.000%
2026-06-12	7.8500	8.2800	7.8500	8.2800	+47.857%	6	626	-35.990%
2026-06-11	5.6000	5.6000	5.6000	5.6000	+14.286%	15	626	-5.357%
2026-06-09	4.9000	4.9000	4.9000	4.9000	-35.526%	1	641	+8.163%
2026-06-08	7.0500	7.6000	7.0500	7.6000	+11.765%	12	641	-30.263%
2026-06-05	8.3500	8.3500	6.7000	6.8000	-40.870%	4	642	-22.059%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-16.667%	1	642	-53.913%
2026-06-02	13.8000	13.8000	13.8000	13.8000	+0.730%	3	641	-61.594%
2026-05-29	15.3400	15.3400	13.7000	13.7000	-1.439%	8	641	-61.314%
2026-05-28	11.6100	13.9000	11.6100	13.9000	+14.403%	93	646	-61.871%
2026-05-27	12.1500	12.1500	12.1500	12.1500	+1.250%	208	656	-56.379%
2026-05-26	12.1400	12.1400	12.0000	12.0000	+5.171%	2	507	-55.833%
2026-05-22	11.9000	12.0000	11.4000	11.4100	+23.351%	4	507	-53.550%
2026-05-20	9.2500	9.2500	9.2500	9.2500	+5.233%	1	506	-42.703%
2026-05-18	8.7600	8.7900	8.7600	8.7900	-26.444%	4	506	-39.704%
2026-05-15	11.9500	11.9500	11.9500	11.9500	-32.486%	10	506	-55.649%
2026-05-14	17.5000	17.7100	17.5000	17.7000	+27.338%	81	496	-70.056%
2026-05-13	10.1300	13.9000	9.9900	13.9000	+65.476%	328	458	-61.871%
2026-05-12	8.8200	8.8600	8.4000	8.4000	-26.957%	154	458	-36.905%
2026-05-11	11.1000	11.5000	11.1000	11.5000	+10.577%	7	458	-53.913%
2026-05-08	9.7000	10.4000	9.7000	10.4000	+76.271%	9	240	-49.038%
2026-05-05	5.9100	5.9100	5.8400	5.9000	+17.764%	15	240	-10.169%
2026-05-04	5.4000	5.5200	5.0100	5.0100	-15.798%	21	235	+5.788%
2026-05-01	5.9000	6.1500	5.9000	5.9500	+4.386%	3	222	-10.924%
2026-04-30	5.3300	5.7000	5.3000	5.7000	+16.327%	12	222	-7.018%
2026-04-28	4.9000	4.9000	4.9000	4.9000	-12.500%	1	217	+8.163%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+8.527%	5	217	-5.357%
2026-04-20	5.3000	5.3000	5.1600	5.1600	+35.433%	7	217	+2.713%
2026-04-16	3.8200	3.8200	3.8100	3.8100	+0.263%	2	216	+39.108%
2026-04-15	3.8500	3.8500	3.8000	3.8000	+80.952%	2	216	+39.474%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+14.130%	2	216	+152.381%
2026-04-02	1.8500	1.8500	1.8400	1.8400	-2.646%	2	215	+188.043%
2026-03-31	1.8800	1.9000	1.8700	1.8900	+19.620%	80	215	+180.423%
2026-03-30	1.5500	1.6500	1.5200	1.5800	-1.250%	82	218	+235.443%
2026-03-27	1.6500	1.7000	1.6000	1.6000	-5.882%	189	225	+231.250%
2026-03-26	1.9000	1.9000	1.7000	1.7000	-19.048%	2	286	+211.765%
2026-03-24	2.1000	2.1000	2.1000	2.1000	-2.326%	10	286	+152.381%
2026-03-23	2.1000	2.2500	2.1000	2.1500	+9.694%	6	286	+146.512%
2026-03-20	2.0000	2.0100	1.9100	1.9600	+2.083%	8	282	+170.408%
2026-03-19	2.0500	2.0500	1.7700	1.9200	-9.005%	112	283	+176.042%
2026-03-18	2.1300	2.1300	2.0900	2.1100	-13.878%	20	306	+151.185%
2026-03-16	2.4500	2.4500	2.4500	2.4500	+11.364%	1	306	+116.327%
2026-03-13	2.2000	2.2000	2.2000	2.2000	+4.762%	28	306	+140.909%
2026-03-09	2.5000	2.5500	2.0800	2.1000	-23.636%	6	278	+152.381%
2026-03-06	2.6300	2.7700	2.5900	2.7500	-8.333%	228	276	+92.727%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-16.667%	30	323	+76.667%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-4.762%	60	296	+47.222%
2026-02-25	3.7800	3.7800	3.7800	3.7800	+16.308%	1	357	+40.212%
2026-02-23	3.2500	3.2500	3.2500	3.2500	-12.869%	10	357	+63.077%
2026-02-18	3.7000	3.7300	3.7000	3.7300	+8.116%	2	347	+42.091%
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	+32.500%
2026-02-02	5.6600	5.6600	5.6500	5.6500	+11.881%	2	326	-6.195%
2026-01-23	4.9700	5.0500	4.9700	5.0500	-3.442%	2	327	+4.950%
2026-01-22	5.2500	5.2500	5.2300	5.2300	+35.142%	2	326	+1.338%
2026-01-20	3.8700	3.8700	3.8700	3.8700	-28.729%	1	327	+36.951%
2026-01-16	5.4500	5.4600	5.4300	5.4300	-16.204%	8	331	-2.394%
2026-01-13	6.4800	6.4800	6.4800	6.4800	0.000%	2	331	-18.210%
2026-01-07	7.6000	7.6000	6.4800	6.4800	-0.308%	16	332	-18.210%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+16.071%	1	332	-18.462%
2025-12-31	5.8000	5.8000	5.6000	5.6000	-7.895%	14	332	-5.357%
2025-12-30	6.0800	6.0800	6.0800	6.0800	+4.467%	2	332	-12.829%
2025-12-23	5.2100	5.8200	5.2100	5.8200	+11.923%	6	333	-8.935%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+8.333%	1	335	+1.923%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-5.882%	2	335	+10.417%
2025-12-18	5.1000	5.1000	5.1000	5.1000	+6.250%	1	336	+3.922%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-40.000%	1	336	+10.417%
2025-12-11	8.1400	8.1400	8.0000	8.0000	-12.377%	2	336	-33.750%
2025-12-05	9.5600	9.5600	9.1300	9.1300	+1.897%	61	337	-41.950%
2025-12-03	8.9600	8.9600	8.9600	8.9600	-2.609%	1	305	-40.848%
2025-12-02	9.2000	9.2000	9.2000	9.2000	+7.226%	1	305	-42.391%
2025-12-01	8.6500	8.6900	8.5800	8.5800	-0.233%	156	305	-38.228%
2025-11-24	8.6000	8.6000	8.6000	8.6000	-20.370%	1	380	-38.372%
2025-11-17	10.8000	10.8000	10.8000	10.8000	-29.458%	107	379	-50.926%
2025-11-12	14.9900	15.3100	14.6900	15.3100	+18.590%	35	272	-65.382%
2025-11-10	12.9200	12.9600	12.8800	12.9100	+25.462%	4	257	-58.947%
2025-11-06	10.1000	10.2900	10.1000	10.2900	-18.913%	2	255	-48.494%
2025-11-05	12.7700	12.7700	12.6900	12.6900	-7.642%	2	255	-58.235%
2025-10-30	13.7100	13.8200	13.7000	13.7400	+28.291%	78	254	-61.426%
2025-10-27	10.4600	10.7100	10.4600	10.7100	+59.613%	7	211	-50.514%
2025-10-10	6.7500	6.7500	6.7100	6.7100	-18.667%	150	211	-21.013%
2025-10-09	8.2500	8.2500	8.2500	8.2500	+47.321%	1	61	-35.758%
2025-09-30	5.5900	5.6000	5.5900	5.6000	+0.358%	2	61	-5.357%
2025-09-25	5.5800	5.5800	5.5800	5.5800	-18.540%	1	60	-5.018%
2025-09-24	6.8500	6.8500	6.8500	6.8500	+4.262%	60	60	-22.628%
2025-09-22	6.6200	6.6200	6.5700	6.5700	0.000%	2	0	-19.330%

.dark-mode .Gn3YHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gn3YHQ{ 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