Dark

SPX20270319C7100
SPX Mar 19 2027 7100.00 Call (SPX270319C07100000)
option OPRA

EOD

Sep 11, 2026

842.69+5.323%(+42.59)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	842.8400	842.8400	838.6300	842.6900	+5.323%	30	1,514	0.000%
2026-09-10	799.4900	800.1000	799.4900	800.1000	-4.423%	20	1,524	+5.323%
2026-09-02	835.3400	837.1300	835.3400	837.1300	-4.387%	47	1,504	+0.664%
2026-08-25	870.9400	876.3900	869.8900	875.5400	+0.499%	4	1,531	-3.752%
2026-08-24	874.3600	874.3600	871.1900	871.1900	-1.195%	2	1,533	-3.271%
2026-08-21	881.7300	881.7300	881.7300	881.7300	-3.313%	110	1,533	-4.428%
2026-08-18	911.8800	911.9400	911.4600	911.9400	-8.103%	4	1,548	-7.594%
2026-08-14	991.4400	992.3600	991.2900	992.3500	+1.136%	14	1,550	-15.081%
2026-08-05	981.2000	981.2000	981.2000	981.2000	+40.222%	5	1,550	-14.116%
2026-07-30	699.7500	699.7500	699.7500	699.7500	-1.747%	1	1,545	+20.427%
2026-07-27	712.2900	712.2900	712.1900	712.1900	-9.246%	2	1,544	+18.324%
2026-07-20	784.7500	784.7500	784.7500	784.7500	-7.351%	1	1,545	+7.383%
2026-07-10	843.1200	847.0100	843.1200	847.0100	+8.359%	2	1,546	-0.510%
2026-07-08	781.9500	781.9500	781.6700	781.6700	-7.651%	2	1,546	+7.806%
2026-07-06	821.2900	846.4300	821.2900	846.4300	+2.876%	10	1,545	-0.442%
2026-06-30	801.6900	825.2900	800.9400	822.7700	+5.734%	16	1,540	+2.421%
2026-06-29	760.3800	778.1500	760.3800	778.1500	+4.311%	4	1,538	+8.294%
2026-06-24	745.9900	745.9900	745.9900	745.9900	-4.225%	10	1,537	+12.963%
2026-06-23	778.9000	778.9000	778.9000	778.9000	-5.787%	3	1,527	+8.190%
2026-06-22	828.1200	828.1200	826.7400	826.7400	-3.574%	2	1,529	+1.929%
2026-06-17	857.8500	857.8500	857.3800	857.3800	-4.522%	2	1,521	-1.713%
2026-06-15	886.0100	897.9900	879.7900	897.9900	+12.746%	4	1,521	-6.158%
2026-06-12	794.1300	798.1200	794.1300	796.4700	+10.914%	9	1,521	+5.803%
2026-06-10	729.6300	729.6300	718.1000	718.1000	-11.406%	10	1,521	+17.350%
2026-06-08	806.7500	810.5500	806.5000	810.5500	-9.545%	30	1,523	+3.965%
2026-06-04	898.3100	898.3100	896.0800	896.0800	-3.695%	2	1,508	-5.958%
2026-06-03	927.2900	930.4600	927.2900	930.4600	+1.291%	2	1,507	-9.433%
2026-05-28	912.0300	918.6000	911.8400	918.6000	+2.664%	3	1,371	-8.264%
2026-05-26	881.6000	894.9200	881.6000	894.7600	+5.488%	28	1,371	-5.819%
2026-05-22	865.5700	866.3800	848.2000	848.2100	+3.098%	445	1,395	-0.651%
2026-05-21	799.1100	836.8000	799.1100	822.7200	+1.324%	47	1,157	+2.427%
2026-05-20	805.6800	814.6600	805.6800	811.9700	+1.674%	35	1,157	+3.783%
2026-05-18	794.0500	798.6000	789.6300	798.6000	-4.050%	88	1,236	+5.521%
2026-05-15	832.3100	832.3100	832.3100	832.3100	-7.323%	5	1,236	+1.247%
2026-05-14	898.0600	898.3000	898.0600	898.0800	+12.526%	8	1,204	-6.168%
2026-05-12	798.1100	798.1100	798.1100	798.1100	-1.717%	8	1,201	+5.586%
2026-05-11	809.9400	812.0500	809.9400	812.0500	+6.778%	2	1,201	+3.773%
2026-05-06	760.3000	760.9000	758.6000	760.5000	+16.625%	10	1,199	+10.807%
2026-05-04	652.2000	652.2000	652.0900	652.0900	+6.065%	5	1,206	+29.229%
2026-04-28	626.2600	626.2600	614.8000	614.8000	-3.527%	6	1,166	+37.067%
2026-04-24	637.2800	637.2800	637.2800	637.2800	+6.636%	10	1,163	+32.232%
2026-04-23	592.9700	597.6200	592.9700	597.6200	-3.966%	2	1,163	+41.008%
2026-04-22	611.7900	622.4000	611.7900	622.3000	+4.344%	146	1,163	+35.415%
2026-04-21	595.9700	596.3900	595.9700	596.3900	-0.716%	2	1,119	+41.298%
2026-04-20	609.7500	609.7500	600.6900	600.6900	-2.836%	128	1,119	+40.287%
2026-04-17	600.8100	618.2200	600.8100	618.2200	+8.219%	153	1,148	+36.309%
2026-04-16	571.2700	571.2700	571.2700	571.2700	+3.811%	1	1,254	+47.512%
2026-04-15	535.3300	550.3000	533.8400	550.3000	+8.190%	95	1,255	+53.133%
2026-04-14	506.5800	510.3100	504.4300	508.6400	+10.709%	201	1,202	+65.675%
2026-04-13	438.9800	459.4400	438.9800	459.4400	+8.180%	24	1,085	+83.417%
2026-04-10	429.4100	437.3000	424.7000	424.7000	-0.701%	116	1,085	+98.420%
2026-04-09	402.0100	428.2500	402.0100	427.7000	+4.577%	112	1,060	+97.028%
2026-04-08	405.2000	408.9800	405.2000	408.9800	+23.753%	69	981	+106.047%
2026-04-07	333.2800	333.3300	330.4800	330.4800	-1.990%	34	1,002	+154.990%
2026-04-06	334.9600	337.1900	334.9600	337.1900	+1.646%	3	999	+149.915%
2026-04-01	344.8000	345.0800	331.7300	331.7300	+16.630%	86	825	+154.029%
2026-03-31	284.5200	284.5200	284.4300	284.4300	+8.148%	114	743	+196.273%
2026-03-30	272.4000	275.8000	260.6000	263.0000	-7.394%	31	634	+220.414%
2026-03-27	288.6000	295.0000	280.3000	284.0000	-8.001%	70	633	+196.722%
2026-03-26	342.6100	342.6100	308.7000	308.7000	-10.079%	56	643	+172.980%
2026-03-24	336.9000	353.8000	335.9400	343.3000	-4.877%	103	698	+145.468%
2026-03-23	373.7000	374.6000	352.2000	360.9000	+11.183%	104	634	+133.497%
2026-03-20	344.9000	344.9000	324.6000	324.6000	-10.579%	110	608	+159.609%
2026-03-19	358.7500	363.0000	355.5300	363.0000	-6.756%	35	557	+132.146%
2026-03-18	403.1000	403.1000	389.3000	389.3000	-4.768%	11	553	+116.463%
2026-03-17	416.5400	417.2200	408.3900	408.7900	+4.366%	139	554	+106.143%
2026-03-13	401.0500	402.9400	391.6900	391.6900	-3.643%	82	540	+115.142%
2026-03-12	407.6000	407.6000	406.5000	406.5000	-8.764%	90	457	+107.304%
2026-03-11	455.9900	455.9900	439.6000	445.5500	-2.403%	61	378	+89.135%
2026-03-10	440.3000	456.5200	440.3000	456.5200	+1.119%	14	320	+84.590%
2026-03-09	400.1000	451.4700	393.7000	451.4700	+4.021%	19	307	+86.655%
2026-03-06	433.9700	434.0200	433.9700	434.0200	-5.654%	2	289	+94.159%
2026-03-05	458.8300	461.5100	442.9300	460.0300	-5.188%	55	291	+83.182%
2026-03-04	487.8000	488.9000	484.9000	485.2000	+7.286%	18	235	+73.679%
2026-03-03	446.3100	454.6100	445.1600	452.2500	-8.470%	16	226	+86.333%
2026-02-26	505.4000	506.6000	494.1000	494.1000	-1.828%	8	213	+70.550%
2026-02-24	495.3700	503.7000	495.3700	503.3000	+7.355%	23	209	+67.433%
2026-02-23	475.4500	475.4500	468.8200	468.8200	-8.772%	15	207	+79.747%
2026-02-20	510.6100	514.5000	510.6100	513.9000	+6.651%	20	222	+63.979%
2026-02-17	468.6800	482.0700	462.6500	481.8500	+0.685%	44	232	+74.886%
2026-02-13	478.5700	478.5700	478.5700	478.5700	-1.500%	2	235	+76.085%
2026-02-12	489.9700	489.9700	485.8600	485.8600	-14.273%	8	235	+73.443%
2026-02-11	566.7500	566.7500	566.7500	566.7500	+1.543%	20	227	+48.688%
2026-02-10	558.1400	558.1400	558.1400	558.1400	+0.338%	1	207	+50.982%
2026-02-09	557.2000	557.2000	556.2600	556.2600	+9.049%	19	206	+51.492%
2026-02-04	517.5300	522.9000	507.7000	510.1000	-2.047%	23	203	+65.201%
2026-02-03	520.7600	520.7600	520.7600	520.7600	-1.532%	1	220	+61.819%
2026-01-30	528.8600	528.8600	528.8600	528.8600	-7.540%	10	220	+59.341%
2026-01-27	571.9900	571.9900	571.9900	571.9900	+8.065%	146	210	+47.326%
2026-01-23	527.7000	530.2000	527.7000	529.3000	-4.869%	4	64	+59.208%
2026-01-16	556.3900	556.3900	556.3900	556.3900	+5.387%	1	59	+51.457%
2026-01-14	527.3400	527.9500	527.3400	527.9500	-7.601%	2	59	+59.615%
2026-01-09	571.3800	571.3800	571.3800	571.3800	+3.210%	3	59	+47.483%
2026-01-06	553.2600	553.6100	553.1100	553.6100	+4.291%	20	59	+52.217%
2026-01-05	520.9200	532.9400	520.9200	530.8300	-0.201%	45	28	+58.750%
2025-12-29	531.6000	533.0000	530.3000	531.9000	-2.682%	17	28	+58.430%
2025-12-24	546.5600	546.5600	546.5600	546.5600	+1.384%	2	9	+54.181%
2025-12-23	538.7000	539.5000	538.7000	539.1000	+4.220%	9	9	+56.314%
2025-12-22	516.7900	517.2700	516.7900	517.2700	0.000%	12	6	+62.911%

.dark-mode .sXZmjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXZmjn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7100SPX Mar 19 2027 7100.00 Call (SPX270319C07100000)option OPRA

SPX20270319C7100
SPX Mar 19 2027 7100.00 Call (SPX270319C07100000)
option OPRA