Dark

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

EOD

Sep 11, 2026

1.02-15.000%(-0.18)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.0000	1.0300	1.0000	1.0200	-15.000%	24	6,092	0.000%
2026-09-09	1.0500	1.2000	1.0500	1.2000	-20.000%	11	6,072	-15.000%
2026-09-03	1.2000	1.5500	1.2000	1.5000	+30.435%	175	6,094	-32.000%
2026-09-02	1.1500	1.1500	1.1500	1.1500	+15.000%	1	6,033	-11.304%
2026-09-01	1.0500	1.1500	1.0000	1.0000	-13.043%	5,245	6,033	+2.000%
2026-08-31	1.1500	1.1500	1.1500	1.1500	-20.690%	10	1,695	-11.304%
2026-08-28	1.6500	1.6500	1.4000	1.4500	-6.452%	85	1,695	-29.655%
2026-08-27	1.5500	1.5500	1.5500	1.5500	+10.714%	14	1,726	-34.194%
2026-08-26	1.5200	1.5200	1.4000	1.4000	-9.677%	75	1,712	-27.143%
2026-08-21	1.5500	1.5500	1.5500	1.5500	-11.429%	25	1,687	-34.194%
2026-08-20	1.7500	1.7500	1.7500	1.7500	-14.634%	1	1,687	-41.714%
2026-08-19	1.8000	2.0500	1.8000	2.0500	+20.588%	50	1,686	-50.244%
2026-08-18	1.8500	1.8500	1.7000	1.7000	-24.444%	71	1,636	-40.000%
2026-08-17	2.9000	2.9000	2.2500	2.2500	-31.818%	249	1,566	-54.667%
2026-08-13	3.0000	3.3000	2.9500	3.3000	+25.000%	67	1,532	-69.091%
2026-08-12	2.6300	2.6400	2.6300	2.6400	-24.571%	200	1,517	-61.364%
2026-08-07	3.5100	3.6000	3.5000	3.5000	+34.615%	13	1,410	-70.857%
2026-08-06	3.2000	3.3000	2.5500	2.6000	-37.500%	80	1,400	-60.769%
2026-08-05	4.5500	4.5500	4.1400	4.1600	-15.102%	110	1,375	-75.481%
2026-08-04	3.3000	5.0000	3.3000	4.9000	+122.727%	16	1,375	-79.184%
2026-08-03	1.6800	2.2000	1.6800	2.2000	+41.935%	54	1,385	-53.636%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-12.429%	1	1,409	-34.194%
2026-07-20	1.7800	1.7800	1.7700	1.7700	-5.348%	31	1,408	-42.373%
2026-07-17	2.0600	2.1000	1.8700	1.8700	-27.237%	13	1,408	-45.455%
2026-07-16	2.5700	2.5700	2.5700	2.5700	+0.784%	3	1,407	-60.311%
2026-07-15	2.6000	2.6000	2.5500	2.5500	-5.556%	85	1,410	-60.000%
2026-07-14	2.7500	2.7500	2.7000	2.7000	-12.903%	70	1,475	-62.222%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+16.981%	4	1,479	-67.097%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-24.286%	20	1,475	-61.509%
2026-07-06	3.1700	3.5000	3.1700	3.5000	+23.675%	39	1,475	-70.857%
2026-07-02	2.8000	2.8300	2.8000	2.8300	-16.765%	20	1,440	-63.958%
2026-06-30	3.4700	3.4700	3.3700	3.4000	+34.921%	51	1,440	-70.000%
2026-06-29	2.5200	2.5200	2.5200	2.5200	-8.364%	1	1,465	-59.524%
2026-06-26	2.7000	2.7500	2.7000	2.7500	+1.852%	2	1,464	-62.909%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-15.625%	52	1,462	-62.222%
2026-06-24	3.0000	3.2000	3.0000	3.2000	-45.486%	51	1,460	-68.125%
2026-06-16	5.8400	5.8700	5.8400	5.8700	-10.382%	2	1,409	-82.624%
2026-06-15	6.5500	6.5500	6.5500	6.5500	+21.296%	1	1,409	-84.427%
2026-06-12	4.8000	5.4000	4.3000	5.4000	+22.727%	201	1,409	-81.111%
2026-06-11	4.1000	4.4000	4.1000	4.4000	+25.714%	124	1,409	-76.818%
2026-06-10	4.0000	4.0000	3.5000	3.5000	-17.258%	80	1,302	-70.857%
2026-06-09	4.1000	4.2300	4.1000	4.2300	-10.000%	90	1,272	-75.887%
2026-06-05	5.8000	5.8000	4.7000	4.7000	-36.486%	3	1,262	-78.298%
2026-06-04	6.9000	7.4000	6.9000	7.4000	+2.778%	100	1,259	-86.216%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-18.182%	1	1,159	-85.833%
2026-06-02	8.8000	8.9000	8.8000	8.8000	0.000%	45	1,158	-88.409%
2026-06-01	7.7000	8.8000	7.7000	8.8000	+8.642%	30	1,135	-88.409%
2026-05-29	8.9000	8.9000	8.1000	8.1000	-4.706%	326	1,157	-87.407%
2026-05-28	8.5000	8.5000	8.5000	8.5000	+5.590%	20	1,131	-88.000%
2026-05-27	8.0000	8.0500	8.0000	8.0500	-1.829%	32	1,111	-87.329%
2026-05-26	9.0000	9.0000	8.2000	8.2000	+5.128%	3	1,096	-87.561%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+20.556%	2	1,097	-86.923%
2026-05-21	6.5700	6.5900	6.4700	6.4700	+9.661%	150	1,098	-84.235%
2026-05-20	5.6000	5.9000	5.6000	5.9000	+32.287%	90	1,098	-82.712%
2026-05-19	5.1500	5.1500	4.4300	4.4600	-46.905%	3	1,165	-77.130%
2026-05-15	7.7000	8.4000	7.7000	8.4000	-25.333%	3	1,165	-87.857%
2026-05-14	10.5000	11.2500	10.5000	11.2500	+23.626%	2	1,164	-90.933%
2026-05-13	8.2000	9.1000	8.2000	9.1000	+44.444%	48	1,202	-88.791%
2026-05-12	5.4300	6.3000	5.4300	6.3000	+10.526%	351	1,202	-83.810%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+11.765%	50	1,202	-82.105%
2026-05-07	5.8000	5.8000	5.0000	5.1000	+41.667%	12	1,165	-80.000%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-7.692%	53	1,161	-71.667%
2026-04-30	3.9800	3.9800	3.9000	3.9000	-2.500%	2	1,176	-73.846%
2026-04-27	3.9000	4.0000	3.9000	4.0000	+2.564%	10	1,176	-74.500%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+41.818%	100	1,176	-73.846%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-24.658%	2	1,113	-62.909%
2026-04-20	3.7700	3.8000	3.6500	3.6500	-10.976%	10	1,113	-72.055%
2026-04-17	4.1000	4.1000	4.1000	4.1000	+32.686%	6	1,117	-75.122%
2026-04-16	3.1300	3.1600	3.0800	3.0900	+8.421%	52	1,117	-66.990%
2026-04-15	2.9000	2.9000	2.8500	2.8500	+11.765%	2	1,135	-64.211%
2026-04-14	1.9000	2.5500	1.9000	2.5500	+44.886%	5	1,136	-60.000%
2026-04-10	1.7700	1.7700	1.7600	1.7600	-2.222%	2	1,135	-42.045%
2026-04-09	1.6000	1.8000	1.5700	1.8000	+23.288%	5	1,136	-43.333%
2026-04-08	1.4700	1.4800	1.4300	1.4600	+4.286%	6	1,134	-30.137%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,136	-27.143%
2026-03-31	1.6800	1.6800	1.4500	1.4500	+7.407%	189	1,135	-29.655%
2026-03-30	1.2500	1.4000	1.2500	1.3500	+3.846%	6	1,269	-24.444%
2026-03-27	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,267	-21.538%
2026-03-26	1.2000	1.4000	1.1900	1.2800	-20.000%	7	1,266	-20.313%
2026-03-25	1.5000	1.6000	1.5000	1.6000	+3.226%	2	1,269	-36.250%
2026-03-23	1.5500	1.6500	1.5400	1.5500	0.000%	13	1,266	-34.194%
2026-03-20	1.3500	1.5500	1.3500	1.5500	+3.333%	33	1,260	-34.194%
2026-03-19	1.5000	1.5000	1.4500	1.5000	-3.226%	3	1,262	-32.000%
2026-03-18	1.4400	1.5500	1.4400	1.5500	-2.516%	5	1,262	-34.194%
2026-03-17	1.7500	1.8000	1.5900	1.5900	-8.092%	6	1,262	-35.849%
2026-03-16	1.6500	1.7300	1.6500	1.7300	-6.486%	8	1,260	-41.040%
2026-03-13	1.6000	1.8500	1.6000	1.8500	+12.121%	43	1,260	-44.865%
2026-03-12	1.6500	1.6500	1.6500	1.6500	-15.385%	10	1,259	-38.182%
2026-03-11	1.9500	1.9500	1.9500	1.9500	+8.333%	1	1,249	-47.692%
2026-03-10	1.7500	1.8000	1.7500	1.8000	+50.000%	105	1,249	-43.333%
2026-03-09	1.7000	1.8000	1.2000	1.2000	-38.144%	11	1,220	-15.000%
2026-03-06	1.9200	1.9400	1.9200	1.9400	-3.000%	4	1,216	-47.423%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,214	-49.000%
2026-03-04	2.0500	2.1000	2.0500	2.1000	+5.528%	31	1,214	-51.429%
2026-03-03	1.9400	1.9900	1.9400	1.9900	-25.746%	2	1,194	-48.744%
2026-02-25	2.6800	2.6800	2.6800	2.6800	+13.080%	1	1,193	-61.940%
2026-02-20	2.3700	2.3700	2.3700	2.3700	+9.722%	1	1,193	-56.962%
2026-02-19	2.1700	2.1700	2.1600	2.1600	-8.085%	104	1,192	-52.778%
2026-02-17	2.5000	2.5000	2.3500	2.3500	-14.545%	2	1,141	-56.596%
2026-02-12	2.9900	2.9900	2.7500	2.7500	-14.063%	272	1,139	-62.909%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-3.614%	1	869	-68.125%
2026-02-10	3.2900	3.3200	3.2900	3.3200	-11.702%	2	869	-69.277%
2026-02-02	3.7600	3.7600	3.7600	3.7600	+1.622%	2	870	-72.872%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+37.037%	1	869	-72.432%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-25.824%	1	869	-62.222%
2026-01-16	3.7000	3.7000	3.6400	3.6400	-2.674%	5	866	-71.978%
2026-01-15	4.2400	4.2400	3.7300	3.7400	+1.081%	33	866	-72.727%
2026-01-14	3.8000	3.8000	3.7000	3.7000	-17.778%	3	868	-72.432%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-7.787%	1	868	-77.333%
2026-01-07	4.8500	4.8800	4.8500	4.8800	+25.773%	16	868	-79.098%
2025-12-31	3.8800	3.8800	3.8800	3.8800	-6.506%	10	865	-73.711%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-7.366%	10	865	-75.422%
2025-12-26	4.4800	4.4800	4.4800	4.4800	+0.901%	2	861	-77.232%
2025-12-24	4.4700	4.4700	4.4400	4.4400	+26.857%	2	861	-77.027%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-14.216%	600	861	-70.857%
2025-12-16	3.9100	4.0800	3.9100	4.0800	-11.304%	2	261	-75.000%
2025-12-12	4.6000	4.6000	4.6000	4.6000	-17.266%	60	261	-77.826%
2025-12-10	5.5600	5.5600	5.5600	5.5600	-4.631%	2	201	-81.655%
2025-12-08	5.9300	5.9500	5.7900	5.8300	-7.166%	4	200	-82.504%
2025-12-05	6.3200	6.3200	6.2800	6.2800	-0.633%	2	198	-83.758%
2025-12-01	6.2800	6.3300	6.2700	6.3200	+3.607%	8	197	-83.861%
2025-11-24	6.1000	6.1000	6.1000	6.1000	+5.172%	4	195	-83.279%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-6.452%	1	195	-82.414%
2025-11-19	6.1000	6.2000	6.1000	6.2000	-8.824%	2	194	-83.548%
2025-11-17	7.3000	7.8000	6.8000	6.8000	-4.225%	6	193	-85.000%
2025-11-14	7.1000	7.1000	7.1000	7.1000	-15.476%	1	191	-85.634%
2025-11-13	9.3000	9.6000	8.2000	8.4000	-21.569%	9	191	-87.857%
2025-11-12	10.7300	10.8000	10.6900	10.7100	+6.040%	4	191	-90.476%
2025-11-11	10.1700	10.1700	10.1000	10.1000	+60.317%	2	189	-89.901%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-20.555%	3	188	-83.810%
2025-11-06	7.9300	7.9300	7.9300	7.9300	-19.899%	1	185	-87.137%
2025-11-04	9.9000	9.9000	9.9000	9.9000	-4.070%	1	184	-89.697%
2025-11-03	10.5100	10.5100	10.3200	10.3200	-1.621%	4	181	-90.116%
2025-10-31	10.3200	10.4900	10.3200	10.4900	+9.613%	6	181	-90.276%
2025-10-30	9.7600	9.7900	9.5700	9.5700	+1.809%	98	178	-89.342%
2025-10-29	9.4000	9.4000	9.4000	9.4000	-5.717%	1	129	-89.149%
2025-10-28	10.0200	10.0200	9.9700	9.9700	+34.367%	2	129	-89.769%
2025-10-27	7.1000	7.4200	7.1000	7.4200	+54.583%	27	103	-86.253%
2025-10-10	4.8000	4.8000	4.8000	4.8000	-20.000%	2	103	-78.750%
2025-10-09	6.0000	6.0000	6.0000	6.0000	+3.448%	1	101	-83.000%
2025-10-08	5.8000	5.8000	5.8000	5.8000	+23.404%	1	101	-82.414%
2025-10-03	4.7000	4.7000	4.7000	4.7000	+6.818%	10	100	-78.298%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-6.383%	10	100	-76.818%
2025-09-24	4.7200	4.7200	4.7000	4.7000	0.000%	90	90	-78.298%

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