Dark

SPX20270115C9600
SPX Jan 15 2027 9600.00 Call (SPX270115C09600000)
option OPRA

EOD

Jul 6, 2026

3.50+23.675%(+0.67)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	3.1700	3.5000	3.1700	3.5000	+23.675%	39	1,475	0.000%
2026-07-02	2.8000	2.8300	2.8000	2.8300	-16.765%	20	1,440	+23.675%
2026-06-30	3.4700	3.4700	3.3700	3.4000	+34.921%	51	1,440	+2.941%
2026-06-29	2.5200	2.5200	2.5200	2.5200	-8.364%	1	1,465	+38.889%
2026-06-26	2.7000	2.7500	2.7000	2.7500	+1.852%	2	1,464	+27.273%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-15.625%	52	1,462	+29.630%
2026-06-24	3.0000	3.2000	3.0000	3.2000	-45.486%	51	1,460	+9.375%
2026-06-16	5.8400	5.8700	5.8400	5.8700	-10.382%	2	1,409	-40.375%
2026-06-15	6.5500	6.5500	6.5500	6.5500	+21.296%	1	1,409	-46.565%
2026-06-12	4.8000	5.4000	4.3000	5.4000	+22.727%	201	1,409	-35.185%
2026-06-11	4.1000	4.4000	4.1000	4.4000	+25.714%	124	1,409	-20.455%
2026-06-10	4.0000	4.0000	3.5000	3.5000	-17.258%	80	1,302	0.000%
2026-06-09	4.1000	4.2300	4.1000	4.2300	-10.000%	90	1,272	-17.258%
2026-06-05	5.8000	5.8000	4.7000	4.7000	-36.486%	3	1,262	-25.532%
2026-06-04	6.9000	7.4000	6.9000	7.4000	+2.778%	100	1,259	-52.703%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-18.182%	1	1,159	-51.389%
2026-06-02	8.8000	8.9000	8.8000	8.8000	0.000%	45	1,158	-60.227%
2026-06-01	7.7000	8.8000	7.7000	8.8000	+8.642%	30	1,135	-60.227%
2026-05-29	8.9000	8.9000	8.1000	8.1000	-4.706%	326	1,157	-56.790%
2026-05-28	8.5000	8.5000	8.5000	8.5000	+5.590%	20	1,131	-58.824%
2026-05-27	8.0000	8.0500	8.0000	8.0500	-1.829%	32	1,111	-56.522%
2026-05-26	9.0000	9.0000	8.2000	8.2000	+5.128%	3	1,096	-57.317%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+20.556%	2	1,097	-55.128%
2026-05-21	6.5700	6.5900	6.4700	6.4700	+9.661%	150	1,098	-45.904%
2026-05-20	5.6000	5.9000	5.6000	5.9000	+32.287%	90	1,098	-40.678%
2026-05-19	5.1500	5.1500	4.4300	4.4600	-46.905%	3	1,165	-21.525%
2026-05-15	7.7000	8.4000	7.7000	8.4000	-25.333%	3	1,165	-58.333%
2026-05-14	10.5000	11.2500	10.5000	11.2500	+23.626%	2	1,164	-68.889%
2026-05-13	8.2000	9.1000	8.2000	9.1000	+44.444%	48	1,202	-61.538%
2026-05-12	5.4300	6.3000	5.4300	6.3000	+10.526%	351	1,202	-44.444%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+11.765%	50	1,202	-38.596%
2026-05-07	5.8000	5.8000	5.0000	5.1000	+41.667%	12	1,165	-31.373%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-7.692%	53	1,161	-2.778%
2026-04-30	3.9800	3.9800	3.9000	3.9000	-2.500%	2	1,176	-10.256%
2026-04-27	3.9000	4.0000	3.9000	4.0000	+2.564%	10	1,176	-12.500%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+41.818%	100	1,176	-10.256%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-24.658%	2	1,113	+27.273%
2026-04-20	3.7700	3.8000	3.6500	3.6500	-10.976%	10	1,113	-4.110%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+32.686%	6	1,117	-14.634%
2026-04-16	3.1300	3.1600	3.0800	3.0900	+8.421%	52	1,117	+13.269%
2026-04-15	2.9000	2.9000	2.8500	2.8500	+11.765%	2	1,135	+22.807%
2026-04-14	1.9000	2.5500	1.9000	2.5500	+44.886%	5	1,136	+37.255%
2026-04-10	1.7700	1.7700	1.7600	1.7600	-2.222%	2	1,135	+98.864%
2026-04-09	1.6000	1.8000	1.5700	1.8000	+23.288%	5	1,136	+94.444%
2026-04-08	1.4700	1.4800	1.4300	1.4600	+4.286%	6	1,134	+139.726%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,136	+150.000%
2026-03-31	1.6800	1.6800	1.4500	1.4500	+7.407%	189	1,135	+141.379%
2026-03-30	1.2500	1.4000	1.2500	1.3500	+3.846%	6	1,269	+159.259%
2026-03-27	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,267	+169.231%
2026-03-26	1.2000	1.4000	1.1900	1.2800	-20.000%	7	1,266	+173.438%
2026-03-25	1.5000	1.6000	1.5000	1.6000	+3.226%	2	1,269	+118.750%
2026-03-23	1.5500	1.6500	1.5400	1.5500	0.000%	13	1,266	+125.806%
2026-03-20	1.3500	1.5500	1.3500	1.5500	+3.333%	33	1,260	+125.806%
2026-03-19	1.5000	1.5000	1.4500	1.5000	-3.226%	3	1,262	+133.333%
2026-03-18	1.4400	1.5500	1.4400	1.5500	-2.516%	5	1,262	+125.806%
2026-03-17	1.7500	1.8000	1.5900	1.5900	-8.092%	6	1,262	+120.126%
2026-03-16	1.6500	1.7300	1.6500	1.7300	-6.486%	8	1,260	+102.312%
2026-03-13	1.6000	1.8500	1.6000	1.8500	+12.121%	43	1,260	+89.189%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-15.385%	10	1,259	+112.121%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+8.333%	1	1,249	+79.487%
2026-03-10	1.7500	1.8000	1.7500	1.8000	+50.000%	105	1,249	+94.444%
2026-03-09	1.7000	1.8000	1.2000	1.2000	-38.144%	11	1,220	+191.667%
2026-03-06	1.9200	1.9400	1.9200	1.9400	-3.000%	4	1,216	+80.412%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,214	+75.000%
2026-03-04	2.0500	2.1000	2.0500	2.1000	+5.528%	31	1,214	+66.667%
2026-03-03	1.9400	1.9900	1.9400	1.9900	-25.746%	2	1,194	+75.879%
2026-02-25	2.6800	2.6800	2.6800	2.6800	+13.080%	1	1,193	+30.597%
2026-02-20	2.3700	2.3700	2.3700	2.3700	+9.722%	1	1,193	+47.679%
2026-02-19	2.1700	2.1700	2.1600	2.1600	-8.085%	104	1,192	+62.037%
2026-02-17	2.5000	2.5000	2.3500	2.3500	-14.545%	2	1,141	+48.936%
2026-02-12	2.9900	2.9900	2.7500	2.7500	-14.063%	272	1,139	+27.273%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-3.614%	1	869	+9.375%
2026-02-10	3.2900	3.3200	3.2900	3.3200	-11.702%	2	869	+5.422%
2026-02-02	3.7600	3.7600	3.7600	3.7600	+1.622%	2	870	-6.915%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+37.037%	1	869	-5.405%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-25.824%	1	869	+29.630%
2026-01-16	3.7000	3.7000	3.6400	3.6400	-2.674%	5	866	-3.846%
2026-01-15	4.2400	4.2400	3.7300	3.7400	+1.081%	33	866	-6.417%
2026-01-14	3.8000	3.8000	3.7000	3.7000	-17.778%	3	868	-5.405%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-7.787%	1	868	-22.222%
2026-01-07	4.8500	4.8800	4.8500	4.8800	+25.773%	16	868	-28.279%
2025-12-31	3.8800	3.8800	3.8800	3.8800	-6.506%	10	865	-9.794%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-7.366%	10	865	-15.663%
2025-12-26	4.4800	4.4800	4.4800	4.4800	+0.901%	2	861	-21.875%
2025-12-24	4.4700	4.4700	4.4400	4.4400	+26.857%	2	861	-21.171%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-14.216%	600	861	0.000%
2025-12-16	3.9100	4.0800	3.9100	4.0800	-11.304%	2	261	-14.216%
2025-12-12	4.6000	4.6000	4.6000	4.6000	-17.266%	60	261	-23.913%
2025-12-10	5.5600	5.5600	5.5600	5.5600	-4.631%	2	201	-37.050%
2025-12-08	5.9300	5.9500	5.7900	5.8300	-7.166%	4	200	-39.966%
2025-12-05	6.3200	6.3200	6.2800	6.2800	-0.633%	2	198	-44.268%
2025-12-01	6.2800	6.3300	6.2700	6.3200	+3.607%	8	197	-44.620%
2025-11-24	6.1000	6.1000	6.1000	6.1000	+5.172%	4	195	-42.623%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-6.452%	1	195	-39.655%
2025-11-19	6.1000	6.2000	6.1000	6.2000	-8.824%	2	194	-43.548%
2025-11-17	7.3000	7.8000	6.8000	6.8000	-4.225%	6	193	-48.529%
2025-11-14	7.1000	7.1000	7.1000	7.1000	-15.476%	1	191	-50.704%
2025-11-13	9.3000	9.6000	8.2000	8.4000	-21.569%	9	191	-58.333%
2025-11-12	10.7300	10.8000	10.6900	10.7100	+6.040%	4	191	-67.320%
2025-11-11	10.1700	10.1700	10.1000	10.1000	+60.317%	2	189	-65.347%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-20.555%	3	188	-44.444%
2025-11-06	7.9300	7.9300	7.9300	7.9300	-19.899%	1	185	-55.864%
2025-11-04	9.9000	9.9000	9.9000	9.9000	-4.070%	1	184	-64.646%
2025-11-03	10.5100	10.5100	10.3200	10.3200	-1.621%	4	181	-66.085%
2025-10-31	10.3200	10.4900	10.3200	10.4900	+9.613%	6	181	-66.635%
2025-10-30	9.7600	9.7900	9.5700	9.5700	+1.809%	98	178	-63.427%
2025-10-29	9.4000	9.4000	9.4000	9.4000	-5.717%	1	129	-62.766%
2025-10-28	10.0200	10.0200	9.9700	9.9700	+34.367%	2	129	-64.895%
2025-10-27	7.1000	7.4200	7.1000	7.4200	+54.583%	27	103	-52.830%
2025-10-10	4.8000	4.8000	4.8000	4.8000	-20.000%	2	103	-27.083%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+3.448%	1	101	-41.667%
2025-10-08	5.8000	5.8000	5.8000	5.8000	+23.404%	1	101	-39.655%
2025-10-03	4.7000	4.7000	4.7000	4.7000	+6.818%	10	100	-25.532%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-6.383%	10	100	-20.455%
2025-09-24	4.7200	4.7200	4.7000	4.7000	0.000%	90	90	-25.532%

.dark-mode .gytFvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gytFvk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115C9600SPX Jan 15 2027 9600.00 Call (SPX270115C09600000)option OPRA

SPX20270115C9600
SPX Jan 15 2027 9600.00 Call (SPX270115C09600000)
option OPRA