Dark

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

EOD

Sep 10, 2026

1768.82-1.313%(-23.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,768.8200	1,768.8200	1,768.8200	1,768.8200	-1.313%	1	43,621	0.000%
2026-09-09	1,792.3600	1,792.3600	1,792.3600	1,792.3600	-4.126%	2	43,620	-1.313%
2026-09-04	1,869.4900	1,869.4900	1,869.4900	1,869.4900	-0.130%	3	43,619	-5.385%
2026-09-03	1,871.9300	1,871.9300	1,871.9300	1,871.9300	+4.104%	1	43,619	-5.508%
2026-09-01	1,810.9800	1,810.9800	1,798.1400	1,798.1400	-3.842%	17	43,618	-1.631%
2026-08-27	1,869.9900	1,869.9900	1,869.9900	1,869.9900	+1.311%	1	43,617	-5.410%
2026-08-26	1,838.6500	1,845.8000	1,838.6500	1,845.8000	+0.604%	2	43,617	-4.171%
2026-08-24	1,822.5000	1,835.4100	1,817.2300	1,834.7200	-0.736%	45	43,615	-3.592%
2026-08-21	1,850.1500	1,851.1100	1,848.3200	1,848.3200	-0.340%	4	43,583	-4.301%
2026-08-20	1,854.6300	1,854.6300	1,854.6300	1,854.6300	-1.727%	1	43,580	-4.627%
2026-08-19	1,891.0500	1,892.7500	1,887.2300	1,887.2300	-2.160%	13	43,580	-6.274%
2026-08-17	1,947.1100	1,947.1100	1,928.8900	1,928.8900	-0.068%	2	43,579	-8.299%
2026-08-12	1,929.4500	1,930.2100	1,929.4500	1,930.2100	-0.620%	2	43,578	-8.361%
2026-08-11	1,942.2500	1,942.2500	1,942.2500	1,942.2500	+0.420%	2	43,577	-8.929%
2026-08-10	1,934.1200	1,934.1200	1,934.1200	1,934.1200	-0.036%	4	43,579	-8.547%
2026-08-07	1,929.7300	1,934.8100	1,925.7900	1,934.8100	+2.122%	8	43,579	-8.579%
2026-08-06	1,894.6000	1,894.6000	1,894.6000	1,894.6000	-0.254%	1	43,571	-6.639%
2026-08-04	1,899.4300	1,899.4300	1,899.4300	1,899.4300	+5.531%	2	43,573	-6.876%
2026-08-03	1,757.8800	1,801.0600	1,757.8500	1,799.8800	+12.433%	455	43,573	-1.726%
2026-07-30	1,600.8500	1,600.8500	1,600.8500	1,600.8500	-1.568%	1	43,473	+10.493%
2026-07-29	1,605.2000	1,626.3500	1,605.2000	1,626.3500	-0.289%	2	43,472	+8.760%
2026-07-27	1,656.4500	1,656.4500	1,631.0600	1,631.0600	-0.239%	3	43,470	+8.446%
2026-07-24	1,633.3600	1,634.9600	1,633.3600	1,634.9600	-0.569%	2	43,468	+8.187%
2026-07-23	1,627.3700	1,644.3200	1,627.3700	1,644.3200	-5.580%	2	43,467	+7.572%
2026-07-22	1,732.1800	1,741.5000	1,732.1800	1,741.5000	+1.525%	6	43,466	+1.569%
2026-07-21	1,715.3400	1,715.3400	1,715.3400	1,715.3400	+2.021%	1	43,462	+3.118%
2026-07-20	1,681.3600	1,681.3600	1,681.3600	1,681.3600	-0.536%	1	43,462	+5.202%
2026-07-17	1,713.5300	1,717.6100	1,690.4200	1,690.4200	-4.600%	11	43,463	+4.638%
2026-07-16	1,771.9300	1,771.9300	1,771.9300	1,771.9300	-1.000%	2	43,465	-0.176%
2026-07-15	1,783.1700	1,792.4400	1,783.1700	1,789.8300	+2.561%	33	43,465	-1.174%
2026-07-13	1,745.1400	1,745.1400	1,745.1400	1,745.1400	+0.098%	1	43,437	+1.357%
2026-07-01	1,746.7400	1,746.7400	1,743.4300	1,743.4300	+0.531%	2	43,437	+1.456%
2026-06-30	1,718.8000	1,734.7500	1,718.8000	1,734.2200	+7.431%	40	43,438	+1.995%
2026-06-26	1,614.2600	1,614.2600	1,614.2600	1,614.2600	-0.551%	1	43,438	+9.575%
2026-06-24	1,623.2100	1,623.2100	1,623.2100	1,623.2100	-3.144%	10	43,438	+8.970%
2026-06-23	1,675.9000	1,675.9000	1,675.9000	1,675.9000	-4.177%	15	43,428	+5.544%
2026-06-18	1,748.9500	1,748.9500	1,748.9500	1,748.9500	+0.767%	1	43,425	+1.136%
2026-06-17	1,750.3600	1,750.3600	1,713.8500	1,735.6400	-2.877%	5	43,425	+1.912%
2026-06-16	1,787.0600	1,787.0600	1,787.0600	1,787.0600	-1.713%	1	43,425	-1.021%
2026-06-15	1,818.2000	1,818.2000	1,818.2000	1,818.2000	+7.582%	1	43,370	-2.716%
2026-06-12	1,685.8800	1,690.0600	1,670.9400	1,690.0600	+1.644%	57	43,370	+4.660%
2026-06-11	1,584.4900	1,662.7200	1,584.4900	1,662.7200	+0.972%	6	43,370	+6.381%
2026-06-09	1,646.7200	1,646.7200	1,646.7200	1,646.7200	-2.975%	5	43,369	+7.415%
2026-06-08	1,706.8400	1,706.8400	1,697.2100	1,697.2100	+2.606%	5	43,369	+4.219%
2026-06-05	1,723.3100	1,723.3100	1,654.1000	1,654.1000	-9.398%	3	43,365	+6.935%
2026-06-03	1,825.6700	1,825.6700	1,825.6700	1,825.6700	-0.435%	11	43,364	-3.114%
2026-05-29	1,833.6500	1,833.6500	1,833.6500	1,833.6500	+0.580%	3	43,364	-3.536%
2026-05-28	1,823.0800	1,823.0800	1,823.0800	1,823.0800	+8.397%	11	43,361	-2.976%
2026-05-21	1,687.5600	1,687.5600	1,681.8600	1,681.8600	-0.775%	2	43,350	+5.170%
2026-05-20	1,651.5500	1,695.0000	1,651.5500	1,695.0000	+2.856%	402	43,350	+4.355%
2026-05-19	1,672.0800	1,672.3200	1,647.9300	1,647.9300	-0.899%	3	43,348	+7.336%
2026-05-18	1,683.2800	1,683.2800	1,656.1500	1,662.8800	-3.769%	2,207	43,348	+6.371%
2026-05-15	1,706.8600	1,728.0000	1,706.8600	1,728.0000	-2.614%	5	43,348	+2.362%
2026-05-14	1,774.3900	1,774.3900	1,774.3900	1,774.3900	+3.151%	3	41,140	-0.314%
2026-05-13	1,703.5300	1,720.1900	1,703.5300	1,720.1900	+2.085%	6	41,137	+2.827%
2026-05-12	1,686.0800	1,686.0800	1,685.0500	1,685.0500	-0.956%	2	41,137	+4.971%
2026-05-11	1,701.3100	1,701.3100	1,701.3100	1,701.3100	+4.345%	1	41,137	+3.968%
2026-05-06	1,605.9800	1,632.0200	1,605.9800	1,630.4700	+7.525%	4	41,129	+8.485%
2026-05-04	1,526.1600	1,534.0400	1,502.3800	1,516.3600	-1.901%	1,505	41,127	+16.649%
2026-05-01	1,553.4200	1,553.4200	1,535.3300	1,545.7500	+2.215%	167	38,462	+14.431%
2026-04-30	1,481.9200	1,512.5600	1,481.9200	1,512.2600	+4.402%	1,030	38,462	+16.965%
2026-04-29	1,443.6000	1,449.8500	1,434.4100	1,448.5000	-0.636%	122	38,433	+22.114%
2026-04-28	1,457.7700	1,457.7700	1,457.7700	1,457.7700	-2.097%	1	38,419	+21.337%
2026-04-27	1,488.9900	1,488.9900	1,488.9900	1,488.9900	+2.929%	1	38,418	+18.793%
2026-04-23	1,446.6200	1,446.6200	1,446.6200	1,446.6200	+2.784%	1	38,417	+22.273%
2026-04-21	1,407.4400	1,407.4400	1,407.4400	1,407.4400	-1.799%	1	38,417	+25.676%
2026-04-20	1,435.4900	1,436.2200	1,422.0900	1,433.2200	-1.692%	1,513	38,417	+23.416%
2026-04-17	1,439.7900	1,457.8900	1,438.9600	1,457.8900	+6.199%	4	36,916	+21.327%
2026-04-16	1,372.4300	1,372.7900	1,368.6200	1,372.7900	+5.344%	2,513	36,914	+28.849%
2026-04-14	1,303.1500	1,303.1500	1,303.1500	1,303.1500	+8.284%	1	33,478	+35.734%
2026-04-13	1,199.1900	1,203.4600	1,199.0300	1,203.4600	+1.114%	15	33,478	+46.978%
2026-04-10	1,190.2000	1,190.2000	1,190.2000	1,190.2000	-0.860%	2,001	33,478	+48.615%
2026-04-09	1,200.5300	1,200.5300	1,200.5300	1,200.5300	+3.837%	1	31,478	+47.337%
2026-04-08	1,156.1400	1,156.1700	1,156.1400	1,156.1700	+12.876%	2	31,479	+52.990%
2026-04-07	1,003.4100	1,026.5200	1,003.4100	1,024.2800	-0.092%	28	31,479	+72.689%
2026-04-06	1,034.9500	1,037.7000	1,025.2200	1,025.2200	+0.933%	5	31,476	+72.531%
2026-04-02	1,015.7400	1,015.7400	1,015.7400	1,015.7400	-2.619%	1	31,474	+74.141%
2026-04-01	1,040.5100	1,043.1500	1,040.5100	1,043.0600	+5.159%	13	31,474	+69.580%
2026-03-31	920.0700	993.7000	919.8400	991.8900	+14.847%	28	31,468	+78.328%
2026-03-30	908.8100	908.8100	862.1000	863.6600	-3.063%	62	31,468	+104.805%
2026-03-27	938.2100	943.3200	890.9500	890.9500	-16.373%	600	31,466	+98.532%
2026-03-25	1,065.3900	1,065.3900	1,065.3900	1,065.3900	+3.307%	25	31,500	+66.026%
2026-03-24	1,013.9700	1,048.0100	1,010.0000	1,031.2900	-0.814%	28	31,500	+71.515%
2026-03-23	1,059.8500	1,082.7300	1,039.4400	1,039.7500	+4.488%	38	31,495	+70.120%
2026-03-20	1,040.2700	1,040.2700	995.0900	995.0900	-4.611%	8	31,463	+77.755%
2026-03-19	1,047.0700	1,063.4500	1,043.1900	1,043.1900	-4.195%	30	31,458	+69.559%
2026-03-18	1,116.5200	1,117.5900	1,088.8700	1,088.8700	-4.544%	59	31,455	+62.445%
2026-03-17	1,157.9600	1,157.9600	1,140.7000	1,140.7000	+0.840%	2	31,424	+55.064%
2026-03-16	1,140.3000	1,140.3000	1,119.7500	1,131.2000	+2.947%	8	31,422	+56.367%
2026-03-13	1,131.3000	1,131.3000	1,093.1000	1,098.8200	-2.977%	57	31,416	+60.974%
2026-03-12	1,153.5600	1,153.5600	1,132.5300	1,132.5300	-4.976%	7	31,384	+56.183%
2026-03-11	1,207.7500	1,207.7500	1,189.8000	1,191.8300	-1.477%	2,004	31,379	+48.412%
2026-03-10	1,193.3500	1,234.9500	1,193.3500	1,209.7000	+5.465%	37	29,377	+46.220%
2026-03-09	1,102.0400	1,147.0200	1,102.0400	1,147.0200	-1.793%	3	29,361	+54.210%
2026-03-06	1,170.2400	1,188.2200	1,157.6200	1,167.9600	-4.997%	17	29,361	+51.445%
2026-03-05	1,198.7500	1,229.3900	1,198.7500	1,229.3900	-3.020%	18	29,362	+43.878%
2026-03-04	1,258.2500	1,267.6700	1,258.2500	1,267.6700	+3.148%	19	29,345	+39.533%
2026-03-03	1,228.9800	1,228.9800	1,228.9800	1,228.9800	-3.966%	1	29,329	+43.926%
2026-03-02	1,231.4200	1,279.7400	1,231.4200	1,279.7400	-3.317%	17	29,328	+38.217%
2026-02-25	1,317.9000	1,324.6200	1,317.9000	1,323.6500	+3.936%	5	24,014	+33.632%
2026-02-24	1,264.5300	1,276.1200	1,264.5300	1,273.5300	+2.453%	12	24,014	+38.891%
2026-02-23	1,235.8900	1,243.0400	1,235.8900	1,243.0400	-3.508%	3	24,007	+42.298%
2026-02-20	1,294.2800	1,294.2800	1,288.2300	1,288.2300	+2.497%	2	24,005	+37.306%
2026-02-19	1,256.8500	1,256.8500	1,256.8500	1,256.8500	-2.346%	1	24,005	+40.734%
2026-02-18	1,254.0200	1,287.0400	1,254.0200	1,287.0400	+3.915%	3	24,004	+37.433%
2026-02-13	1,238.5500	1,238.5500	1,238.5500	1,238.5500	-1.411%	1	24,002	+42.814%
2026-02-12	1,263.5300	1,263.7700	1,256.2700	1,256.2700	-5.468%	7	24,002	+40.799%
2026-02-11	1,365.3800	1,365.3800	1,328.9400	1,328.9400	-0.467%	7	23,996	+33.100%
2026-02-10	1,335.1800	1,335.1800	1,335.1800	1,335.1800	+2.940%	5	23,997	+32.478%
2026-02-04	1,267.1400	1,297.6400	1,267.1400	1,297.0500	-0.296%	3	23,997	+36.373%
2026-02-03	1,296.8800	1,300.9000	1,296.8800	1,300.9000	-4.429%	2	23,997	+35.969%
2026-02-02	1,361.1900	1,361.1900	1,361.1900	1,361.1900	+4.748%	1	23,996	+29.947%
2026-01-29	1,332.7800	1,332.7800	1,299.4900	1,299.4900	-5.743%	2	22,496	+36.116%
2026-01-28	1,378.6700	1,378.6700	1,378.6700	1,378.6700	+0.578%	1	22,495	+28.299%
2026-01-27	1,350.4300	1,370.7500	1,350.4300	1,370.7500	+2.421%	8	22,495	+29.040%
2026-01-26	1,333.1600	1,338.3500	1,333.1600	1,338.3500	+2.191%	2	22,487	+32.164%
2026-01-23	1,320.7200	1,320.7200	1,309.6600	1,309.6600	+2.722%	4	22,486	+35.059%
2026-01-20	1,277.6500	1,277.6500	1,272.6800	1,274.9500	-5.872%	4	22,486	+38.736%
2026-01-16	1,354.4800	1,354.4800	1,354.4800	1,354.4800	-0.798%	1	22,484	+30.590%
2026-01-15	1,365.3800	1,365.3800	1,365.3800	1,365.3800	+0.337%	1	22,484	+29.548%
2026-01-13	1,358.1500	1,360.8000	1,357.4800	1,360.8000	-0.376%	10,003	22,483	+29.984%
2026-01-12	1,359.5500	1,365.9300	1,359.2600	1,365.9300	+1.338%	11,605	12,483	+29.496%
2026-01-09	1,349.3000	1,349.3000	1,347.9000	1,347.9000	+2.481%	4	1,326	+31.228%
2026-01-08	1,319.9400	1,321.3000	1,314.5900	1,315.2700	-0.629%	27	1,327	+34.483%
2026-01-07	1,343.6100	1,353.9100	1,323.6000	1,323.6000	-1.308%	3	1,326	+33.637%
2026-01-06	1,310.2200	1,341.3100	1,310.2200	1,341.1400	+2.805%	52	1,325	+31.889%
2026-01-05	1,310.2900	1,310.5800	1,304.5500	1,304.5500	-1.851%	3	1,302	+35.589%
2025-12-26	1,336.4100	1,336.4100	1,329.1500	1,329.1500	-0.644%	3	1,302	+33.079%
2025-12-24	1,330.9500	1,337.7600	1,330.9500	1,337.7600	+2.470%	4	1,302	+32.223%
2025-12-23	1,305.7000	1,305.7000	1,305.5100	1,305.5100	+1.082%	2	1,302	+35.489%
2025-12-22	1,291.5300	1,291.5300	1,291.5300	1,291.5300	+2.514%	1,305	1,302	+36.955%
2025-12-19	1,260.1700	1,260.1700	1,259.8500	1,259.8600	+3.586%	4	4	+40.398%
2025-12-18	1,216.2400	1,216.2400	1,216.2400	1,216.2400	0.000%	1	1	+45.433%

.dark-mode .ZZqh3s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZqh3s{ 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