Dark

SPX20270319C6000
SPX Mar 19 2027 6000.00 Call (SPX270319C06000000)
option OPRA

EOD

Jul 1, 2026

1743.43+0.531%(+9.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1,746.7400	1,746.7400	1,743.4300	1,743.4300	+0.531%	2	43,437	0.000%
2026-06-30	1,718.8000	1,734.7500	1,718.8000	1,734.2200	+7.431%	40	43,438	+0.531%
2026-06-26	1,614.2600	1,614.2600	1,614.2600	1,614.2600	-0.551%	1	43,438	+8.002%
2026-06-24	1,623.2100	1,623.2100	1,623.2100	1,623.2100	-3.144%	10	43,438	+7.406%
2026-06-23	1,675.9000	1,675.9000	1,675.9000	1,675.9000	-4.177%	15	43,428	+4.029%
2026-06-18	1,748.9500	1,748.9500	1,748.9500	1,748.9500	+0.767%	1	43,425	-0.316%
2026-06-17	1,750.3600	1,750.3600	1,713.8500	1,735.6400	-2.877%	5	43,425	+0.449%
2026-06-16	1,787.0600	1,787.0600	1,787.0600	1,787.0600	-1.713%	1	43,425	-2.441%
2026-06-15	1,818.2000	1,818.2000	1,818.2000	1,818.2000	+7.582%	1	43,370	-4.112%
2026-06-12	1,685.8800	1,690.0600	1,670.9400	1,690.0600	+1.644%	57	43,370	+3.158%
2026-06-11	1,584.4900	1,662.7200	1,584.4900	1,662.7200	+0.972%	6	43,370	+4.854%
2026-06-09	1,646.7200	1,646.7200	1,646.7200	1,646.7200	-2.975%	5	43,369	+5.873%
2026-06-08	1,706.8400	1,706.8400	1,697.2100	1,697.2100	+2.606%	5	43,369	+2.723%
2026-06-05	1,723.3100	1,723.3100	1,654.1000	1,654.1000	-9.398%	3	43,365	+5.401%
2026-06-03	1,825.6700	1,825.6700	1,825.6700	1,825.6700	-0.435%	11	43,364	-4.505%
2026-05-29	1,833.6500	1,833.6500	1,833.6500	1,833.6500	+0.580%	3	43,364	-4.920%
2026-05-28	1,823.0800	1,823.0800	1,823.0800	1,823.0800	+8.397%	11	43,361	-4.369%
2026-05-21	1,687.5600	1,687.5600	1,681.8600	1,681.8600	-0.775%	2	43,350	+3.661%
2026-05-20	1,651.5500	1,695.0000	1,651.5500	1,695.0000	+2.856%	402	43,350	+2.857%
2026-05-19	1,672.0800	1,672.3200	1,647.9300	1,647.9300	-0.899%	3	43,348	+5.795%
2026-05-18	1,683.2800	1,683.2800	1,656.1500	1,662.8800	-3.769%	2,207	43,348	+4.844%
2026-05-15	1,706.8600	1,728.0000	1,706.8600	1,728.0000	-2.614%	5	43,348	+0.893%
2026-05-14	1,774.3900	1,774.3900	1,774.3900	1,774.3900	+3.151%	3	41,140	-1.745%
2026-05-13	1,703.5300	1,720.1900	1,703.5300	1,720.1900	+2.085%	6	41,137	+1.351%
2026-05-12	1,686.0800	1,686.0800	1,685.0500	1,685.0500	-0.956%	2	41,137	+3.465%
2026-05-11	1,701.3100	1,701.3100	1,701.3100	1,701.3100	+4.345%	1	41,137	+2.476%
2026-05-06	1,605.9800	1,632.0200	1,605.9800	1,630.4700	+7.525%	4	41,129	+6.928%
2026-05-04	1,526.1600	1,534.0400	1,502.3800	1,516.3600	-1.901%	1,505	41,127	+14.975%
2026-05-01	1,553.4200	1,553.4200	1,535.3300	1,545.7500	+2.215%	167	38,462	+12.789%
2026-04-30	1,481.9200	1,512.5600	1,481.9200	1,512.2600	+4.402%	1,030	38,462	+15.286%
2026-04-29	1,443.6000	1,449.8500	1,434.4100	1,448.5000	-0.636%	122	38,433	+20.361%
2026-04-28	1,457.7700	1,457.7700	1,457.7700	1,457.7700	-2.097%	1	38,419	+19.596%
2026-04-27	1,488.9900	1,488.9900	1,488.9900	1,488.9900	+2.929%	1	38,418	+17.088%
2026-04-23	1,446.6200	1,446.6200	1,446.6200	1,446.6200	+2.784%	1	38,417	+20.517%
2026-04-21	1,407.4400	1,407.4400	1,407.4400	1,407.4400	-1.799%	1	38,417	+23.872%
2026-04-20	1,435.4900	1,436.2200	1,422.0900	1,433.2200	-1.692%	1,513	38,417	+21.644%
2026-04-17	1,439.7900	1,457.8900	1,438.9600	1,457.8900	+6.199%	4	36,916	+19.586%
2026-04-16	1,372.4300	1,372.7900	1,368.6200	1,372.7900	+5.344%	2,513	36,914	+26.999%
2026-04-14	1,303.1500	1,303.1500	1,303.1500	1,303.1500	+8.284%	1	33,478	+33.786%
2026-04-13	1,199.1900	1,203.4600	1,199.0300	1,203.4600	+1.114%	15	33,478	+44.868%
2026-04-10	1,190.2000	1,190.2000	1,190.2000	1,190.2000	-0.860%	2,001	33,478	+46.482%
2026-04-09	1,200.5300	1,200.5300	1,200.5300	1,200.5300	+3.837%	1	31,478	+45.222%
2026-04-08	1,156.1400	1,156.1700	1,156.1400	1,156.1700	+12.876%	2	31,479	+50.794%
2026-04-07	1,003.4100	1,026.5200	1,003.4100	1,024.2800	-0.092%	28	31,479	+70.210%
2026-04-06	1,034.9500	1,037.7000	1,025.2200	1,025.2200	+0.933%	5	31,476	+70.054%
2026-04-02	1,015.7400	1,015.7400	1,015.7400	1,015.7400	-2.619%	1	31,474	+71.641%
2026-04-01	1,040.5100	1,043.1500	1,040.5100	1,043.0600	+5.159%	13	31,474	+67.146%
2026-03-31	920.0700	993.7000	919.8400	991.8900	+14.847%	28	31,468	+75.768%
2026-03-30	908.8100	908.8100	862.1000	863.6600	-3.063%	62	31,468	+101.865%
2026-03-27	938.2100	943.3200	890.9500	890.9500	-16.373%	600	31,466	+95.682%
2026-03-25	1,065.3900	1,065.3900	1,065.3900	1,065.3900	+3.307%	25	31,500	+63.642%
2026-03-24	1,013.9700	1,048.0100	1,010.0000	1,031.2900	-0.814%	28	31,500	+69.053%
2026-03-23	1,059.8500	1,082.7300	1,039.4400	1,039.7500	+4.488%	38	31,495	+67.678%
2026-03-20	1,040.2700	1,040.2700	995.0900	995.0900	-4.611%	8	31,463	+75.203%
2026-03-19	1,047.0700	1,063.4500	1,043.1900	1,043.1900	-4.195%	30	31,458	+67.125%
2026-03-18	1,116.5200	1,117.5900	1,088.8700	1,088.8700	-4.544%	59	31,455	+60.114%
2026-03-17	1,157.9600	1,157.9600	1,140.7000	1,140.7000	+0.840%	2	31,424	+52.839%
2026-03-16	1,140.3000	1,140.3000	1,119.7500	1,131.2000	+2.947%	8	31,422	+54.122%
2026-03-13	1,131.3000	1,131.3000	1,093.1000	1,098.8200	-2.977%	57	31,416	+58.664%
2026-03-12	1,153.5600	1,153.5600	1,132.5300	1,132.5300	-4.976%	7	31,384	+53.941%
2026-03-11	1,207.7500	1,207.7500	1,189.8000	1,191.8300	-1.477%	2,004	31,379	+46.282%
2026-03-10	1,193.3500	1,234.9500	1,193.3500	1,209.7000	+5.465%	37	29,377	+44.121%
2026-03-09	1,102.0400	1,147.0200	1,102.0400	1,147.0200	-1.793%	3	29,361	+51.996%
2026-03-06	1,170.2400	1,188.2200	1,157.6200	1,167.9600	-4.997%	17	29,361	+49.271%
2026-03-05	1,198.7500	1,229.3900	1,198.7500	1,229.3900	-3.020%	18	29,362	+41.813%
2026-03-04	1,258.2500	1,267.6700	1,258.2500	1,267.6700	+3.148%	19	29,345	+37.530%
2026-03-03	1,228.9800	1,228.9800	1,228.9800	1,228.9800	-3.966%	1	29,329	+41.860%
2026-03-02	1,231.4200	1,279.7400	1,231.4200	1,279.7400	-3.317%	17	29,328	+36.233%
2026-02-25	1,317.9000	1,324.6200	1,317.9000	1,323.6500	+3.936%	5	24,014	+31.714%
2026-02-24	1,264.5300	1,276.1200	1,264.5300	1,273.5300	+2.453%	12	24,014	+36.897%
2026-02-23	1,235.8900	1,243.0400	1,235.8900	1,243.0400	-3.508%	3	24,007	+40.255%
2026-02-20	1,294.2800	1,294.2800	1,288.2300	1,288.2300	+2.497%	2	24,005	+35.335%
2026-02-19	1,256.8500	1,256.8500	1,256.8500	1,256.8500	-2.346%	1	24,005	+38.714%
2026-02-18	1,254.0200	1,287.0400	1,254.0200	1,287.0400	+3.915%	3	24,004	+35.460%
2026-02-13	1,238.5500	1,238.5500	1,238.5500	1,238.5500	-1.411%	1	24,002	+40.764%
2026-02-12	1,263.5300	1,263.7700	1,256.2700	1,256.2700	-5.468%	7	24,002	+38.778%
2026-02-11	1,365.3800	1,365.3800	1,328.9400	1,328.9400	-0.467%	7	23,996	+31.190%
2026-02-10	1,335.1800	1,335.1800	1,335.1800	1,335.1800	+2.940%	5	23,997	+30.576%
2026-02-04	1,267.1400	1,297.6400	1,267.1400	1,297.0500	-0.296%	3	23,997	+34.415%
2026-02-03	1,296.8800	1,300.9000	1,296.8800	1,300.9000	-4.429%	2	23,997	+34.017%
2026-02-02	1,361.1900	1,361.1900	1,361.1900	1,361.1900	+4.748%	1	23,996	+28.081%
2026-01-29	1,332.7800	1,332.7800	1,299.4900	1,299.4900	-5.743%	2	22,496	+34.163%
2026-01-28	1,378.6700	1,378.6700	1,378.6700	1,378.6700	+0.578%	1	22,495	+26.457%
2026-01-27	1,350.4300	1,370.7500	1,350.4300	1,370.7500	+2.421%	8	22,495	+27.188%
2026-01-26	1,333.1600	1,338.3500	1,333.1600	1,338.3500	+2.191%	2	22,487	+30.267%
2026-01-23	1,320.7200	1,320.7200	1,309.6600	1,309.6600	+2.722%	4	22,486	+33.121%
2026-01-20	1,277.6500	1,277.6500	1,272.6800	1,274.9500	-5.872%	4	22,486	+36.745%
2026-01-16	1,354.4800	1,354.4800	1,354.4800	1,354.4800	-0.798%	1	22,484	+28.716%
2026-01-15	1,365.3800	1,365.3800	1,365.3800	1,365.3800	+0.337%	1	22,484	+27.688%
2026-01-13	1,358.1500	1,360.8000	1,357.4800	1,360.8000	-0.376%	10,003	22,483	+28.118%
2026-01-12	1,359.5500	1,365.9300	1,359.2600	1,365.9300	+1.338%	11,605	12,483	+27.637%
2026-01-09	1,349.3000	1,349.3000	1,347.9000	1,347.9000	+2.481%	4	1,326	+29.344%
2026-01-08	1,319.9400	1,321.3000	1,314.5900	1,315.2700	-0.629%	27	1,327	+32.553%
2026-01-07	1,343.6100	1,353.9100	1,323.6000	1,323.6000	-1.308%	3	1,326	+31.719%
2026-01-06	1,310.2200	1,341.3100	1,310.2200	1,341.1400	+2.805%	52	1,325	+29.996%
2026-01-05	1,310.2900	1,310.5800	1,304.5500	1,304.5500	-1.851%	3	1,302	+33.642%
2025-12-26	1,336.4100	1,336.4100	1,329.1500	1,329.1500	-0.644%	3	1,302	+31.169%
2025-12-24	1,330.9500	1,337.7600	1,330.9500	1,337.7600	+2.470%	4	1,302	+30.325%
2025-12-23	1,305.7000	1,305.7000	1,305.5100	1,305.5100	+1.082%	2	1,302	+33.544%
2025-12-22	1,291.5300	1,291.5300	1,291.5300	1,291.5300	+2.514%	1,305	1,302	+34.990%
2025-12-19	1,260.1700	1,260.1700	1,259.8500	1,259.8600	+3.586%	4	4	+38.383%
2025-12-18	1,216.2400	1,216.2400	1,216.2400	1,216.2400	0.000%	1	1	+43.346%

.dark-mode .MXfdtZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MXfdtZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C6000SPX Mar 19 2027 6000.00 Call (SPX270319C06000000)option OPRA

SPX20270319C6000
SPX Mar 19 2027 6000.00 Call (SPX270319C06000000)
option OPRA