Dark

SPX20270319C6500
SPX Mar 19 2027 6500.00 Call (SPX270319C06500000)
option OPRA

EOD

Sep 10, 2026

1312.59-9.028%(-130.26)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,312.5900	1,312.5900	1,312.5900	1,312.5900	-9.028%	40	4,398	0.000%
2026-08-19	1,442.8500	1,442.8500	1,442.8500	1,442.8500	+0.825%	10	4,378	-9.028%
2026-08-18	1,431.0500	1,431.0500	1,431.0500	1,431.0500	-4.685%	10	4,378	-8.278%
2026-08-14	1,509.7100	1,509.7100	1,500.7900	1,501.3900	+1.965%	25	4,378	-12.575%
2026-08-12	1,472.4500	1,472.4500	1,472.4500	1,472.4500	+1.993%	1	4,375	-10.857%
2026-08-06	1,455.0500	1,455.0500	1,443.6800	1,443.6800	-2.074%	12	4,376	-9.080%
2026-08-05	1,474.2500	1,474.2500	1,474.2500	1,474.2500	+3.266%	1	4,365	-10.966%
2026-08-04	1,424.0000	1,427.6300	1,424.0000	1,427.6300	+24.425%	2	4,365	-8.058%
2026-07-29	1,197.0400	1,197.0400	1,147.3500	1,147.3800	-3.526%	5	4,366	+14.399%
2026-07-23	1,216.2100	1,216.2100	1,189.3100	1,189.3100	-6.500%	2	4,366	+10.366%
2026-07-17	1,271.9900	1,271.9900	1,271.9900	1,271.9900	-5.335%	1	4,365	+3.192%
2026-07-15	1,343.6700	1,343.6700	1,343.6700	1,343.6700	+1.017%	1	4,366	-2.313%
2026-07-13	1,330.1400	1,330.1400	1,330.1400	1,330.1400	-1.871%	1	4,368	-1.319%
2026-07-10	1,355.5000	1,355.5000	1,355.5000	1,355.5000	+8.146%	1	4,368	-3.166%
2026-07-02	1,332.4500	1,332.4500	1,253.4000	1,253.4000	+1.745%	6	4,369	+4.722%
2026-06-23	1,231.9000	1,231.9000	1,231.9000	1,231.9000	-6.703%	2	4,369	+6.550%
2026-06-18	1,320.4100	1,320.4100	1,320.4100	1,320.4100	+3.440%	1	4,368	-0.592%
2026-06-17	1,351.8300	1,351.8300	1,276.5000	1,276.5000	-5.863%	5	4,368	+2.827%
2026-06-16	1,356.0000	1,356.0000	1,356.0000	1,356.0000	-1.597%	1	4,368	-3.201%
2026-06-15	1,360.1000	1,391.2000	1,360.1000	1,378.0000	-1.394%	7	4,367	-4.747%
2026-06-03	1,397.4800	1,397.4800	1,397.4800	1,397.4800	-1.782%	1	4,367	-6.075%
2026-06-01	1,422.8300	1,422.8300	1,422.8300	1,422.8300	+13.475%	2	4,368	-7.748%
2026-05-19	1,253.6300	1,253.8700	1,253.6300	1,253.8700	-1.280%	2	4,367	+4.683%
2026-05-13	1,270.3100	1,270.3100	1,270.1300	1,270.1300	+1.227%	2	4,367	+3.343%
2026-05-12	1,254.7300	1,254.7300	1,254.7300	1,254.7300	+10.587%	60	4,359	+4.611%
2026-05-05	1,134.6100	1,134.6100	1,134.6100	1,134.6100	+7.967%	1	4,359	+15.686%
2026-04-29	1,049.9300	1,050.8900	1,049.9300	1,050.8900	-0.558%	2	4,358	+24.903%
2026-04-28	1,045.6600	1,057.8700	1,041.9000	1,056.7900	-1.398%	7	4,357	+24.205%
2026-04-27	1,071.7600	1,071.7700	1,071.7600	1,071.7700	-0.338%	18	4,352	+22.469%
2026-04-24	1,046.5100	1,075.4000	1,045.2700	1,075.4000	+3.253%	49	4,334	+22.056%
2026-04-23	1,053.8000	1,060.8500	1,019.7500	1,041.5200	-0.947%	122	4,329	+26.026%
2026-04-22	1,036.8000	1,051.4800	1,036.8000	1,051.4800	+1.930%	71	4,329	+24.833%
2026-04-21	1,024.0600	1,031.5700	1,012.8600	1,031.5700	-0.577%	23	4,330	+27.242%
2026-04-20	1,045.1600	1,045.1600	1,030.3600	1,037.5600	-0.908%	36	4,330	+26.507%
2026-04-17	1,025.0000	1,056.2800	1,025.0000	1,047.0700	+6.721%	46	4,330	+25.358%
2026-04-16	972.2600	981.2200	972.2600	981.1300	+2.890%	55	4,333	+33.783%
2026-04-15	954.2800	954.9100	953.5400	953.5700	+3.376%	1,006	4,333	+37.650%
2026-04-14	885.5400	924.2900	885.1100	922.4300	+7.283%	46	3,406	+42.297%
2026-04-13	801.5700	859.8300	801.5700	859.8100	+4.927%	752	3,405	+52.660%
2026-04-10	820.3400	820.3400	819.4400	819.4400	-0.022%	2	2,804	+60.181%
2026-04-09	798.2600	819.8300	797.2700	819.6200	+4.017%	32	2,805	+60.146%
2026-04-08	798.5300	798.5300	786.6400	787.9700	+16.352%	99	2,820	+66.579%
2026-04-07	660.4200	681.7700	654.1900	677.2300	-2.160%	134	2,786	+93.817%
2026-04-06	682.6600	693.9100	679.7100	692.1800	+2.060%	35	2,757	+89.631%
2026-04-02	676.8600	680.1600	668.5600	678.2100	-1.030%	546	2,574	+93.537%
2026-04-01	679.3200	696.6100	678.8000	685.2700	+7.140%	105	2,574	+91.543%
2026-03-31	611.8100	639.6000	596.0300	639.6000	+15.581%	127	2,543	+105.220%
2026-03-30	582.9500	582.9500	549.3800	553.3800	-2.963%	251	2,436	+137.195%
2026-03-27	611.1100	615.2200	570.2800	570.2800	-16.123%	483	2,300	+130.166%
2026-03-26	690.6300	690.6300	679.9000	679.9000	-3.345%	2	2,015	+93.056%
2026-03-25	697.0100	715.1800	697.0100	703.4300	+0.466%	759	2,014	+86.599%
2026-03-24	673.9700	706.2300	673.9700	700.1700	-1.386%	769	1,709	+87.467%
2026-03-23	712.2500	722.4000	701.3000	710.0100	+6.850%	57	1,431	+84.869%
2026-03-20	687.5200	687.7400	647.7700	664.4900	-6.817%	11	1,393	+97.533%
2026-03-19	702.4200	713.1000	702.4200	713.1000	-2.319%	29	1,391	+84.068%
2026-03-18	767.2000	767.2000	729.1200	730.0300	-6.612%	266	1,413	+79.799%
2026-03-17	800.0000	800.0000	779.2000	781.7200	+1.128%	21	1,255	+67.911%
2026-03-16	776.0000	784.7000	770.0000	773.0000	+4.772%	15	1,252	+69.805%
2026-03-13	771.1700	771.1700	734.8300	737.7900	-4.863%	65	1,252	+77.908%
2026-03-12	786.6300	791.7000	774.9400	775.5000	-6.000%	4	1,201	+69.257%
2026-03-11	815.8300	827.1000	811.0000	825.0000	-1.692%	8	1,199	+59.102%
2026-03-10	821.3000	857.4400	817.1000	839.2000	+0.914%	24	1,198	+56.410%
2026-03-09	752.0000	831.6000	747.3000	831.6000	+3.207%	17	1,193	+57.839%
2026-03-06	798.7100	822.8400	798.7100	805.7600	-3.671%	810	1,193	+62.901%
2026-03-05	864.7100	865.7000	836.4700	836.4700	-5.320%	78	412	+56.920%
2026-03-04	877.5800	883.4700	877.5800	883.4700	+1.081%	3	351	+48.572%
2026-03-02	879.3400	879.3400	874.0200	874.0200	-0.545%	2	72	+50.178%
2026-02-27	878.8100	878.8100	878.8100	878.8100	-6.539%	1	71	+49.360%
2026-02-25	940.9000	941.0600	940.3000	940.3000	+4.392%	4	70	+39.593%
2026-02-24	867.4900	900.7400	867.4900	900.7400	+3.398%	4	70	+45.724%
2026-02-19	873.4700	873.7600	871.1400	871.1400	+0.504%	10	68	+50.675%
2026-02-17	866.7700	866.7700	866.7700	866.7700	+0.359%	1	63	+51.435%
2026-02-13	863.6700	863.6700	863.6700	863.6700	-2.804%	1	63	+51.978%
2026-02-12	888.5900	888.5900	888.5900	888.5900	-9.145%	1	63	+47.716%
2026-02-11	979.1700	979.1700	978.0300	978.0300	+1.002%	2	63	+34.208%
2026-02-09	968.8600	969.0500	968.3300	968.3300	+14.279%	20	63	+35.552%
2026-02-05	847.3400	847.3400	847.3400	847.3400	-9.059%	5	53	+54.907%
2026-02-03	931.7500	931.7500	931.7500	931.7500	-4.269%	1	55	+40.874%
2026-02-02	973.3000	973.3000	973.3000	973.3000	+2.927%	1	54	+34.860%
2026-01-30	945.6200	945.6200	945.6200	945.6200	-2.281%	1	53	+38.807%
2026-01-29	967.6900	967.6900	967.6900	967.6900	-2.550%	1	53	+35.642%
2026-01-28	995.4500	995.4500	993.0100	993.0100	+3.525%	2	53	+32.183%
2026-01-26	949.7200	959.2000	949.7200	959.2000	+2.349%	3	52	+36.842%
2026-01-23	938.5700	938.5700	937.1900	937.1900	+3.994%	2	50	+40.056%
2026-01-20	899.7900	902.8300	897.4600	901.2000	-7.891%	4	49	+45.649%
2026-01-13	963.1600	978.4100	963.1600	978.4100	+0.167%	8	49	+34.155%
2026-01-12	975.6000	977.0500	975.5200	976.7800	+1.122%	7	47	+34.379%
2026-01-09	955.7200	967.0300	955.7200	965.9400	+2.679%	8	46	+35.887%
2026-01-08	940.4400	941.9500	938.8100	940.7400	-3.236%	6	44	+39.527%
2026-01-07	964.1500	972.2000	964.0900	972.2000	+1.265%	3	44	+35.012%
2026-01-06	930.4400	960.3200	930.4400	960.0600	+3.676%	53	44	+36.720%
2026-01-05	927.8100	933.6600	925.7000	926.0200	+4.421%	76	14	+41.745%
2026-01-02	886.8100	886.8100	886.8100	886.8100	-7.289%	10	14	+48.013%
2025-12-24	956.2100	956.5300	956.2100	956.5300	+4.595%	2	4	+37.224%
2025-12-22	898.6300	914.5100	898.6300	914.5100	+7.827%	3	4	+43.529%
2025-12-18	852.0500	852.0500	848.1300	848.1300	0.000%	2	2	+54.763%

.dark-mode .YYKqtg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYKqtg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C6500SPX Mar 19 2027 6500.00 Call (SPX270319C06500000)option OPRA

SPX20270319C6500
SPX Mar 19 2027 6500.00 Call (SPX270319C06500000)
option OPRA