Dark

SPX20270319C7000
SPX Mar 19 2027 7000.00 Call (SPX270319C07000000)
option OPRA

EOD

Sep 11, 2026

933.63+2.299%(+20.98)6,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	930.4900	933.6300	930.3100	933.6300	+2.299%	6,010	75,892	0.000%
2026-09-09	920.5600	920.5600	912.6500	912.6500	-8.744%	3,764	69,513	+2.299%
2026-09-03	967.3400	1,001.3500	962.0000	1,000.1000	+6.987%	43	67,971	-6.646%
2026-09-02	937.5300	937.5300	934.7900	934.7900	+2.901%	4	68,002	-0.124%
2026-09-01	913.8100	931.0600	901.1000	908.4400	-5.622%	30	67,998	+2.773%
2026-08-31	955.2100	962.5500	945.3400	962.5500	-1.719%	6	68,011	-3.005%
2026-08-27	979.3900	979.3900	979.3900	979.3900	+2.654%	1	68,006	-4.672%
2026-08-26	954.0700	954.0700	954.0700	954.0700	+0.057%	1	68,006	-2.142%
2026-08-25	961.4000	961.4000	953.5300	953.5300	+0.202%	2,017	67,806	-2.087%
2026-08-24	940.7800	952.4100	936.2000	951.6100	-1.329%	50	68,389	-1.889%
2026-08-21	961.6800	964.4300	961.6800	964.4300	+1.387%	102	68,367	-3.194%
2026-08-20	974.1400	974.1400	951.2400	951.2400	-5.542%	5	68,265	-1.851%
2026-08-19	1,008.0000	1,008.0000	1,007.0500	1,007.0500	+1.064%	4	68,264	-7.291%
2026-08-18	997.8000	997.8000	996.4500	996.4500	-4.581%	2	68,260	-6.304%
2026-08-17	1,059.2300	1,060.5100	1,044.2900	1,044.2900	+0.019%	5	68,259	-10.597%
2026-08-12	1,045.0500	1,048.9100	1,044.0900	1,044.0900	+1.164%	11	68,255	-10.580%
2026-08-11	1,058.3800	1,058.3800	1,031.6800	1,032.0800	-1.809%	18	68,253	-9.539%
2026-08-10	1,051.0900	1,051.0900	1,051.0900	1,051.0900	-0.125%	4	68,249	-11.175%
2026-08-07	1,047.8400	1,052.4100	1,043.5900	1,052.4100	+3.236%	8	68,249	-11.286%
2026-08-06	1,015.4600	1,019.4200	1,015.4600	1,019.4200	-2.354%	3	68,241	-8.416%
2026-08-05	1,043.5200	1,044.0000	1,043.5200	1,044.0000	+11.994%	2	68,241	-10.572%
2026-08-03	893.6700	933.6800	893.6700	932.1900	+21.702%	459	68,241	+0.154%
2026-07-30	765.9600	765.9600	765.9600	765.9600	+2.356%	1	67,977	+21.890%
2026-07-29	785.2200	788.2600	748.3300	748.3300	-7.535%	6	67,976	+24.762%
2026-07-28	813.7500	813.7500	809.3100	809.3100	+2.730%	9	67,975	+15.361%
2026-07-27	816.6000	816.6000	787.8000	787.8000	-1.440%	2	67,966	+18.511%
2026-07-24	800.8200	808.3000	797.9900	799.3100	+1.150%	15	67,964	+16.804%
2026-07-23	796.8800	796.8800	790.2200	790.2200	-10.578%	2	67,962	+18.148%
2026-07-22	883.4900	883.7000	883.4900	883.7000	+0.354%	2	67,962	+5.650%
2026-07-21	868.9700	880.5800	868.9700	880.5800	+2.042%	1,002	67,962	+6.024%
2026-07-20	862.9600	862.9600	862.9600	862.9600	+0.910%	2	68,659	+8.189%
2026-07-17	871.8600	875.0700	852.5400	855.1800	-7.212%	10	68,659	+9.174%
2026-07-16	921.6500	921.6500	921.6500	921.6500	-1.620%	2	68,654	+1.300%
2026-07-15	931.8200	937.5600	931.8200	936.8300	+3.970%	33	68,657	-0.342%
2026-07-13	919.4200	919.4200	901.0600	901.0600	-2.973%	3	68,658	+3.615%
2026-07-10	929.1500	929.1500	928.6700	928.6700	+1.574%	10,002	68,657	+0.534%
2026-07-09	914.4200	914.4200	914.2800	914.2800	+7.721%	14,352	51,439	+2.116%
2026-07-08	849.8000	849.8000	848.7500	848.7500	-8.006%	2	49,994	+10.001%
2026-07-06	895.8200	923.0100	895.8200	922.6100	+8.463%	21	49,995	+1.194%
2026-07-02	853.0900	853.0900	850.6200	850.6200	-5.450%	2	49,996	+9.759%
2026-07-01	904.6100	904.6100	899.0400	899.6500	-0.442%	5	49,996	+3.777%
2026-06-30	882.1500	903.6400	878.7000	903.6400	+5.732%	61	49,998	+3.319%
2026-06-29	825.9500	854.6500	825.9500	854.6500	+3.273%	15	49,945	+9.241%
2026-06-26	805.1900	828.0700	805.1900	827.5600	+3.287%	15	49,945	+12.817%
2026-06-25	841.0800	841.0800	801.2200	801.2200	-6.568%	11	49,935	+16.526%
2026-06-24	830.5000	857.5400	830.5000	857.5400	+3.061%	2	49,926	+8.873%
2026-06-23	854.9000	860.4000	831.2200	832.0700	-8.296%	31	49,926	+12.206%
2026-06-22	936.9400	945.6700	907.3400	907.3400	-0.431%	8	49,902	+2.897%
2026-06-18	911.2700	911.2700	911.2700	911.2700	+0.649%	178	49,893	+2.454%
2026-06-17	917.5400	917.5400	887.5500	905.3900	-5.705%	6	49,893	+3.119%
2026-06-16	960.1700	960.1700	960.1700	960.1700	+9.283%	15	49,893	-2.764%
2026-06-12	875.6100	878.6100	875.6100	878.6100	+3.284%	3	49,892	+6.262%
2026-06-11	850.6700	850.6700	850.6700	850.6700	+6.950%	1	49,892	+9.752%
2026-06-10	820.0100	820.0100	795.3900	795.3900	-5.724%	5	49,891	+17.380%
2026-06-09	851.4700	851.4700	843.6800	843.6800	-4.165%	10	49,886	+10.662%
2026-06-08	889.0600	889.0600	880.3500	880.3500	+3.871%	5	49,884	+6.052%
2026-06-05	906.0600	906.0600	847.5400	847.5400	-14.718%	3	49,880	+10.158%
2026-06-03	993.8100	993.8100	993.8100	993.8100	-1.018%	2,211	49,879	-6.055%
2026-06-01	1,004.9200	1,004.9200	1,004.0300	1,004.0300	+0.567%	2	49,736	-7.012%
2026-05-29	998.3700	998.3700	998.3700	998.3700	+0.718%	3	49,737	-6.485%
2026-05-28	991.2500	991.2500	991.2500	991.2500	+6.884%	11	49,737	-5.813%
2026-05-22	926.3100	927.4100	926.3100	927.4100	+3.462%	2	49,737	+0.671%
2026-05-21	876.8300	896.3800	871.9400	896.3800	+0.788%	12	49,737	+4.156%
2026-05-20	846.8400	890.2400	846.8400	889.3700	+2.897%	18	49,737	+4.977%
2026-05-19	867.9500	867.9500	864.3300	864.3300	+1.124%	8	49,746	+8.018%
2026-05-18	888.3900	888.3900	851.7000	854.7200	-5.153%	3,335	49,746	+9.232%
2026-05-15	900.5300	909.9400	900.5300	901.1600	-5.557%	3	49,746	+3.603%
2026-05-14	954.4200	960.8300	954.1800	954.1800	+3.172%	28	47,649	-2.154%
2026-05-13	875.0200	924.8700	873.8400	924.8400	+7.979%	258	47,671	+0.950%
2026-05-12	868.5100	868.5100	856.5000	856.5000	-4.036%	3	47,671	+9.005%
2026-05-11	893.9000	901.1400	892.5200	892.5200	+2.906%	3	47,671	+4.606%
2026-05-08	867.3200	867.3200	867.3200	867.3200	+5.081%	501	47,920	+7.645%
2026-05-07	832.0400	834.8600	825.3800	825.3800	+0.990%	4	47,515	+13.115%
2026-05-06	812.4500	818.2100	812.4500	817.2900	+6.937%	3	47,516	+14.235%
2026-05-05	758.0900	764.2700	758.0900	764.2700	+3.796%	26	47,514	+22.160%
2026-05-04	743.2300	750.0500	719.2400	736.3200	-3.072%	1,506	47,234	+26.797%
2026-05-01	767.3000	767.3000	750.9500	759.6600	+3.728%	172	45,374	+22.901%
2026-04-30	707.8900	732.6100	707.8900	732.3600	+7.340%	1,030	45,374	+27.482%
2026-04-29	678.3100	682.6700	670.7400	682.2800	-1.126%	1,072	44,745	+36.840%
2026-04-28	697.0000	697.0000	677.6100	690.0500	-2.810%	31	44,707	+35.299%
2026-04-27	701.0000	710.0000	701.0000	710.0000	+0.626%	1,610	44,423	+31.497%
2026-04-24	686.4700	705.5800	686.4700	705.5800	+4.274%	67	43,943	+32.321%
2026-04-23	681.0300	681.0300	667.9200	676.6600	-1.103%	4	43,971	+37.976%
2026-04-22	670.5200	685.2800	670.5200	684.2100	+2.901%	2,127	43,699	+36.454%
2026-04-21	687.6300	687.6300	664.9200	664.9200	-0.968%	16	43,561	+40.412%
2026-04-20	677.1500	678.6200	668.2300	671.4200	-2.128%	1,116	43,561	+39.053%
2026-04-17	664.6500	686.0200	664.6500	686.0200	+10.160%	6	43,119	+36.094%
2026-04-16	614.4800	623.1000	614.4800	622.7500	+1.175%	2,506	43,147	+49.921%
2026-04-15	578.3300	616.4200	578.3300	615.5200	+7.496%	2,880	39,771	+51.682%
2026-04-14	539.8000	574.5000	539.8000	572.6000	+11.705%	318	38,605	+63.051%
2026-04-13	472.9600	512.6000	472.9600	512.6000	+5.408%	271	38,578	+82.136%
2026-04-10	495.1500	496.0500	484.4800	486.3000	-0.454%	2,323	38,256	+91.986%
2026-04-09	470.1800	489.9300	470.1800	488.5200	+4.622%	1,225	37,132	+91.114%
2026-04-08	456.1900	467.0500	456.1900	466.9400	+21.362%	4	36,577	+99.946%
2026-04-07	368.5200	385.3200	365.9000	384.7500	-1.870%	96	36,576	+142.659%
2026-04-06	389.8800	393.8600	389.8800	392.0800	+3.612%	119	36,558	+138.122%
2026-04-02	361.9700	378.7200	361.9700	378.4100	-2.807%	177	36,124	+146.724%
2026-04-01	397.1200	400.2600	384.4500	389.3400	+5.975%	238	36,124	+139.798%
2026-03-31	323.1000	367.7000	318.9000	367.3900	+23.252%	79	36,016	+154.125%
2026-03-30	321.0000	321.0000	290.8000	298.0800	-3.268%	729	36,035	+213.215%
2026-03-27	333.5000	336.7600	308.1500	308.1500	-13.119%	1,593	35,850	+202.979%
2026-03-26	385.2500	385.6200	354.6800	354.6800	-12.251%	92	34,974	+163.232%
2026-03-25	412.5300	415.1800	403.7000	404.2000	+1.253%	170	34,843	+130.982%
2026-03-24	398.4900	405.1800	398.4900	399.2000	-0.297%	7	34,834	+133.875%
2026-03-23	412.0000	435.0000	400.3700	400.3900	+3.460%	65	34,832	+133.180%
2026-03-20	400.0100	400.0100	372.6700	387.0000	-8.056%	323	34,693	+141.248%
2026-03-19	414.7300	420.9100	402.9300	420.9100	+0.312%	604	34,730	+121.812%
2026-03-18	445.3900	451.2000	419.6000	419.6000	-9.980%	159	34,691	+122.505%
2026-03-17	478.3700	478.5800	466.1200	466.1200	+1.084%	105	34,703	+100.298%
2026-03-16	458.7000	466.2600	452.3500	461.1200	+6.303%	163	34,744	+102.470%
2026-03-13	457.6700	458.4500	432.8000	433.7800	-7.292%	113	34,588	+115.231%
2026-03-12	468.6100	468.6100	464.9200	467.9000	-5.665%	80	34,539	+99.536%
2026-03-11	518.2800	518.2800	496.0000	496.0000	-2.992%	2,006	34,537	+88.232%
2026-03-10	502.9800	531.0800	497.6000	511.3000	+7.894%	136	32,461	+82.599%
2026-03-09	441.9000	477.3800	441.9000	473.8900	-3.327%	207	32,433	+97.014%
2026-03-06	489.6900	493.8000	488.2000	490.2000	-7.142%	40	32,361	+90.459%
2026-03-05	522.7000	528.7000	503.8000	527.9000	-4.168%	30	32,359	+76.857%
2026-03-04	524.9000	550.8600	524.9000	550.8600	+8.612%	22	32,336	+69.486%
2026-03-03	507.1800	507.1800	507.1800	507.1800	-9.982%	1	32,317	+84.083%
2026-03-02	527.2000	563.4200	527.1000	563.4200	+4.291%	19	32,317	+65.708%
2026-02-27	544.9000	544.9000	539.5000	540.2400	-4.778%	5,304	32,302	+72.818%
2026-02-26	581.3300	581.3300	567.3500	567.3500	-3.994%	77	27,002	+64.560%
2026-02-25	589.2700	590.9500	589.2700	590.9500	+5.162%	6	26,830	+57.988%
2026-02-24	533.3500	562.1400	533.3500	561.9400	+5.771%	166	26,830	+66.144%
2026-02-23	548.5800	548.5800	527.6400	531.2800	-7.135%	48	26,821	+75.732%
2026-02-20	545.8100	574.8200	545.8100	572.1000	+4.971%	87	26,794	+63.193%
2026-02-19	542.4100	545.0100	542.4100	545.0100	-1.368%	6	26,760	+71.305%
2026-02-18	543.6900	569.7200	543.6900	552.5700	+3.425%	108	26,757	+68.961%
2026-02-17	536.5400	550.2700	508.2000	534.2700	+0.114%	112	26,735	+74.749%
2026-02-13	536.8700	551.6000	533.6600	533.6600	+0.144%	22	26,628	+74.948%
2026-02-12	555.6800	558.7600	532.8900	532.8900	-11.681%	44	26,628	+75.201%
2026-02-11	603.3700	603.3700	603.3700	603.3700	-0.894%	275	26,631	+54.736%
2026-02-10	619.5000	622.3200	608.8100	608.8100	-0.840%	8	26,373	+53.353%
2026-02-09	622.5900	622.6100	613.9700	613.9700	+9.592%	84	26,373	+52.064%
2026-02-06	560.2300	560.2300	560.2300	560.2300	+7.248%	41	26,306	+66.651%
2026-02-05	522.2700	537.2600	522.2700	522.3700	-10.473%	147	26,333	+78.730%
2026-02-04	583.7900	583.7900	552.6600	583.4800	+0.130%	143	26,384	+60.011%
2026-02-03	606.2700	606.2700	570.2000	582.7200	-7.431%	8	26,437	+60.219%
2026-02-02	626.4000	632.4000	626.4000	629.5000	+4.667%	3	26,432	+48.313%
2026-01-30	615.6700	618.2100	601.4300	601.4300	-1.735%	4,862	26,431	+55.235%
2026-01-29	622.9300	622.9300	606.2000	612.0500	-3.164%	3	23,250	+52.541%
2026-01-28	646.4000	646.4000	632.0500	632.0500	-0.715%	2	23,248	+47.715%
2026-01-27	619.7200	636.6000	619.7200	636.6000	+3.035%	154	23,247	+46.659%
2026-01-26	610.3000	617.8500	610.3000	617.8500	+5.114%	4	23,093	+51.109%
2026-01-23	592.4300	593.2300	587.7900	587.7900	-2.187%	26	23,092	+58.837%
2026-01-22	593.3100	600.9300	593.2600	600.9300	+11.656%	106	23,072	+55.364%
2026-01-21	538.2000	538.2000	538.2000	538.2000	-3.867%	5	23,023	+73.473%
2026-01-20	565.5000	568.0900	559.8500	559.8500	-8.792%	88	23,028	+66.764%
2026-01-16	623.7000	624.0900	613.8200	613.8200	-3.781%	96	22,971	+52.102%
2026-01-15	631.6300	637.9400	631.6300	637.9400	+6.697%	16	22,971	+46.351%
2026-01-14	603.0500	603.0500	597.9000	597.9000	-4.399%	9	22,961	+56.152%
2026-01-13	619.6600	625.4100	619.6600	625.4100	-2.301%	10,005	22,960	+49.283%
2026-01-12	625.8800	640.1400	625.8800	640.1400	+1.420%	11,711	12,956	+45.848%
2026-01-09	619.5500	635.6300	619.5500	631.1800	+4.334%	44	1,772	+47.918%
2026-01-07	621.2000	621.2200	604.9600	604.9600	-1.134%	4	1,759	+54.329%
2026-01-06	606.2600	611.9900	604.8600	611.9000	+4.081%	426	1,759	+52.579%
2026-01-05	589.2100	594.0500	587.7200	587.9100	+7.721%	74	1,447	+58.805%
2026-01-02	545.7700	545.7700	545.7700	545.7700	-6.911%	1	1,447	+71.067%
2025-12-30	588.3000	589.3000	586.2900	586.2900	-0.277%	140	1,446	+59.244%
2025-12-23	582.8000	588.2400	582.8000	587.9200	+1.785%	7	1,306	+58.802%
2025-12-22	564.6400	577.6100	564.6400	577.6100	+3.674%	1,316	1,301	+61.637%
2025-12-19	557.6200	557.6200	557.1400	557.1400	0.000%	3	3	+67.575%

.dark-mode .dbYtjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbYtjs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7000SPX Mar 19 2027 7000.00 Call (SPX270319C07000000)option OPRA

SPX20270319C7000
SPX Mar 19 2027 7000.00 Call (SPX270319C07000000)
option OPRA