Dark

SPX20270319C10000
SPX Mar 19 2027 10000.00 Call (SPX270319C10000000)
option OPRA

EOD

Sep 11, 2026

1.55+6.897%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.5500	1.5500	1.5500	1.5500	+6.897%	2	3,444	0.000%
2026-09-10	1.4500	1.4500	1.4500	1.4500	+1.399%	12	3,442	+6.897%
2026-09-01	1.5500	1.5500	1.4300	1.4300	-19.209%	15	3,431	+8.392%
2026-08-31	1.7700	1.7700	1.7700	1.7700	-29.200%	2	3,424	-12.429%
2026-08-28	2.5000	2.5000	2.5000	2.5000	+13.636%	2	3,414	-38.000%
2026-08-27	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,414	-29.545%
2026-08-26	2.1000	2.1000	2.1000	2.1000	-16.000%	1	3,413	-26.190%
2026-08-18	2.5000	2.5000	2.5000	2.5000	-39.759%	24	3,392	-38.000%
2026-08-14	4.0900	4.1800	4.0900	4.1500	-4.598%	30	3,416	-62.651%
2026-08-13	4.3400	4.3500	4.3400	4.3500	+22.535%	4	3,431	-64.368%
2026-08-12	3.6000	3.6000	3.5500	3.5500	-13.415%	52	3,433	-56.338%
2026-08-11	4.4500	4.4800	4.1000	4.1000	-8.889%	1,807	3,413	-62.195%
2026-08-10	4.5700	4.5700	4.3400	4.5000	+15.385%	53	3,568	-65.556%
2026-08-07	3.9200	3.9200	3.9000	3.9000	+9.551%	2	3,541	-60.256%
2026-08-06	3.3600	3.5800	3.3100	3.5600	-19.457%	406	3,541	-56.461%
2026-08-05	7.3100	7.3100	4.4200	4.4200	-25.589%	92	3,492	-64.932%
2026-08-04	3.9000	6.2000	3.9000	5.9400	+215.957%	3,005	3,512	-73.906%
2026-07-27	1.9000	1.9600	1.8600	1.8800	-6.468%	288	890	-17.553%
2026-07-24	2.0500	2.1800	2.0100	2.0100	+0.500%	18	924	-22.886%
2026-07-23	2.1600	2.1600	2.0000	2.0000	-28.571%	11	929	-22.500%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+6.870%	1	927	-44.643%
2026-07-21	2.6300	2.6300	2.6200	2.6200	+4.800%	4	928	-40.840%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-34.211%	2	928	-38.000%
2026-07-15	3.8000	3.8000	3.8000	3.8000	-10.588%	1	926	-59.211%
2026-07-10	4.2600	4.2600	4.2500	4.2500	+3.659%	4	926	-63.529%
2026-07-09	3.7700	4.1000	3.6200	4.1000	+19.883%	131	926	-62.195%
2026-07-08	3.4200	3.4200	3.4200	3.4200	-24.000%	4	892	-54.678%
2026-07-06	4.3000	4.5000	4.3000	4.5000	+16.580%	4	892	-65.556%
2026-07-02	3.9000	3.9000	3.8300	3.8600	+28.667%	23	896	-59.845%
2026-06-26	3.5500	3.5500	3.0000	3.0000	-25.926%	31	896	-48.333%
2026-06-23	3.9200	4.0500	3.9200	4.0500	-18.347%	29	879	-61.728%
2026-06-22	5.6000	5.6000	4.9600	4.9600	-14.038%	3	874	-68.750%
2026-06-18	5.7800	5.7800	5.7700	5.7700	+15.400%	2	875	-73.137%
2026-06-17	5.7400	5.7400	5.0000	5.0000	-22.481%	7	875	-69.000%
2026-06-16	7.3000	7.3000	6.4500	6.4500	-20.762%	4	875	-75.969%
2026-06-15	8.1400	8.1400	8.1400	8.1400	+62.800%	3	871	-80.958%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+2.881%	2	871	-69.000%
2026-06-09	4.0000	4.8600	4.0000	4.8600	-10.000%	5	869	-68.107%
2026-06-08	5.4000	5.5000	5.4000	5.4000	+5.882%	7	864	-71.296%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-39.213%	2	863	-69.608%
2026-06-04	8.4600	8.4600	8.3900	8.3900	-3.563%	102	862	-81.526%
2026-06-03	8.5600	8.7000	8.5600	8.7000	-10.309%	2	811	-82.184%
2026-06-02	9.2000	9.7000	9.2000	9.7000	+10.857%	15	810	-84.021%
2026-06-01	8.7300	8.7700	8.7000	8.7500	-10.532%	6	795	-82.286%
2026-05-29	10.0000	10.0000	9.7800	9.7800	+2.947%	6	792	-84.151%
2026-05-28	8.9100	9.5000	8.9100	9.5000	+15.854%	5	786	-83.684%
2026-05-27	8.2000	8.2000	8.2000	8.2000	+7.190%	1	783	-81.098%
2026-05-22	7.9600	8.3200	7.6500	7.6500	+10.549%	50	783	-79.739%
2026-05-21	6.9000	6.9200	6.9000	6.9200	-2.945%	2	753	-77.601%
2026-05-20	6.4300	7.1300	6.4300	7.1300	+8.689%	20	753	-78.261%
2026-05-18	6.3300	6.5600	6.1300	6.5600	-38.519%	66	702	-76.372%
2026-05-14	10.6100	10.6700	10.6100	10.6700	+15.227%	2	702	-85.473%
2026-05-13	7.3300	9.2900	7.3300	9.2600	+39.458%	10	700	-83.261%
2026-05-07	6.6400	6.6400	6.6400	6.6400	-3.066%	2	700	-76.657%
2026-05-06	5.8900	6.8500	5.8900	6.8500	+37.000%	860	699	-77.372%
2026-05-01	4.9600	5.0000	4.9600	5.0000	+25.000%	2	442	-69.000%
2026-04-30	4.0000	4.0000	4.0000	4.0000	+8.108%	15	442	-61.250%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-9.756%	1	427	-58.108%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-2.381%	20	427	-62.195%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+17.318%	1	409	-63.095%
2026-04-16	3.6100	3.6100	3.5800	3.5800	+11.180%	2	410	-56.704%
2026-04-15	3.0100	3.3900	3.0100	3.2200	+28.287%	48	411	-51.863%
2026-04-14	2.4600	2.5100	2.4600	2.5100	+28.718%	12	411	-38.247%
2026-04-09	1.9500	1.9500	1.9500	1.9500	+1.563%	1	409	-20.513%
2026-04-08	2.0000	2.0000	1.9200	1.9200	+7.263%	4	408	-19.271%
2026-03-30	1.8000	1.8000	1.7700	1.7900	-13.107%	38	406	-13.408%
2026-03-23	2.3100	2.3300	2.0300	2.0600	+7.853%	8	406	-24.757%
2026-03-20	1.9000	1.9100	1.9000	1.9100	-12.785%	4	405	-18.848%
2026-03-16	2.2700	3.0900	2.1700	2.1900	-2.667%	426	405	-29.224%
2026-03-11	2.3000	2.3000	2.2500	2.2500	+2.273%	2	232	-31.111%
2026-03-05	2.2000	2.2000	2.2000	2.2000	0.000%	1	232	-29.545%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-7.173%	1	231	-29.545%
2026-02-27	2.6000	2.6000	2.3700	2.3700	-4.819%	14	232	-34.599%
2026-02-19	2.4900	2.4900	2.4900	2.4900	-29.661%	4	223	-37.751%
2026-02-11	3.6700	3.6700	3.5400	3.5400	-1.939%	2	225	-56.215%
2026-02-10	3.6100	3.6100	3.6100	3.6100	+3.143%	2	224	-57.064%
2026-02-06	3.5900	3.5900	3.5000	3.5000	-12.500%	2	225	-55.714%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-10.515%	1	224	-61.250%
2026-01-27	4.4800	4.5200	4.4200	4.4700	+11.471%	102	223	-65.324%
2026-01-26	3.9600	4.1100	3.8600	4.0100	+9.563%	6	189	-61.347%
2026-01-22	3.7000	3.7000	3.6600	3.6600	-3.684%	2	189	-57.650%
2026-01-16	3.8900	3.8900	3.8000	3.8000	-1.809%	4	187	-59.211%
2026-01-15	4.3900	4.4600	3.8700	3.8700	-3.970%	18	187	-59.948%
2026-01-14	4.0300	4.0300	4.0300	4.0300	-13.704%	2	188	-61.538%
2026-01-12	4.6300	4.6700	4.6300	4.6700	-0.849%	2	187	-66.809%
2026-01-09	4.7100	4.8300	4.6200	4.7100	+5.369%	98	186	-67.091%
2026-01-08	4.3800	4.4700	4.3800	4.4700	-0.887%	4	167	-65.324%
2026-01-07	5.3000	5.3000	4.5100	4.5100	-4.043%	40	167	-65.632%
2026-01-05	4.6000	4.7000	4.6000	4.7000	+12.440%	44	63	-67.021%
2025-12-31	4.2000	4.2000	4.1800	4.1800	-2.791%	32	63	-62.919%
2025-12-30	4.3000	4.3000	4.3000	4.3000	-8.120%	44	63	-63.953%
2025-12-26	4.6400	4.6800	4.6400	4.6800	-0.637%	2	19	-66.880%
2025-12-24	4.7300	4.7300	4.7100	4.7100	+17.456%	4	16	-67.091%
2025-12-22	3.9900	4.0300	3.9900	4.0100	0.000%	32	16	-61.347%

.dark-mode .r4pqqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4pqqQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C10000SPX Mar 19 2027 10000.00 Call (SPX270319C10000000)option OPRA

SPX20270319C10000
SPX Mar 19 2027 10000.00 Call (SPX270319C10000000)
option OPRA