Dark

SPX20270319C7200
SPX Mar 19 2027 7200.00 Call (SPX270319C07200000)
option OPRA

EOD

Sep 8, 2026

784.76+1.929%(+14.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	785.2900	785.2900	784.7600	784.7600	+1.929%	2	4,287	0.000%
2026-09-02	773.1900	773.1900	769.9100	769.9100	-2.195%	2	4,286	+1.929%
2026-08-31	787.2900	787.2900	787.1900	787.1900	-3.532%	3	4,286	-0.309%
2026-08-28	844.0200	844.0200	816.0100	816.0100	-0.843%	5	4,285	-3.830%
2026-08-27	822.9500	822.9500	822.9500	822.9500	+2.701%	1	4,283	-4.641%
2026-08-21	798.8300	801.3100	798.8300	801.3100	-3.705%	2	4,283	-2.065%
2026-08-18	839.0100	842.7400	831.8600	832.1400	-7.436%	178	4,284	-5.694%
2026-08-17	898.2900	898.9900	898.2900	898.9900	+2.386%	2	4,367	-12.706%
2026-08-12	878.7200	878.7200	878.0400	878.0400	-0.519%	2	4,368	-10.624%
2026-08-07	883.4400	883.4400	882.6200	882.6200	-1.739%	2	4,369	-11.087%
2026-08-04	898.2400	898.2400	898.2400	898.2400	+16.248%	1	4,369	-12.634%
2026-08-03	761.2200	772.6900	761.2200	772.6900	+12.468%	40	4,368	+1.562%
2026-07-31	687.0300	687.0300	687.0300	687.0300	+11.017%	3	4,368	+14.225%
2026-07-30	615.3900	618.8500	615.3900	618.8500	+3.998%	3	4,368	+26.809%
2026-07-29	617.1100	617.1100	595.0600	595.0600	-9.608%	5	4,369	+31.879%
2026-07-23	666.6100	666.6100	658.3100	658.3100	-6.266%	8	4,369	+19.208%
2026-07-20	702.3200	702.3200	702.3200	702.3200	-6.656%	1	4,367	+11.738%
2026-07-13	752.5300	752.5300	752.4000	752.4000	-4.130%	3	4,366	+4.301%
2026-07-10	784.3100	784.8100	784.3100	784.8100	+10.007%	2	4,366	-0.006%
2026-07-08	705.8700	713.5700	702.8700	713.4200	-2.215%	4	4,366	+10.000%
2026-07-07	729.5800	729.5800	729.5800	729.5800	-5.163%	1	4,366	+7.563%
2026-07-06	770.0000	770.0000	769.3000	769.3000	+8.812%	4	4,365	+2.010%
2026-07-02	730.0000	731.0000	707.0000	707.0000	-6.215%	24	4,367	+10.999%
2026-07-01	749.7300	753.8500	749.7300	753.8500	+0.752%	10	4,367	+4.100%
2026-06-30	721.4600	748.2200	721.4600	748.2200	+10.053%	16	4,367	+4.884%
2026-06-29	679.8700	679.8700	679.8700	679.8700	+3.780%	1	4,367	+15.428%
2026-06-26	644.7500	657.0800	644.7500	655.1100	-0.315%	10	4,367	+19.791%
2026-06-25	657.1800	657.1800	657.1800	657.1800	-0.187%	3	4,367	+19.413%
2026-06-24	716.4500	716.4500	658.4100	658.4100	-6.104%	19	4,367	+19.190%
2026-06-23	701.2100	701.2100	701.2100	701.2100	-12.688%	1	4,367	+11.915%
2026-06-16	803.7800	803.7800	801.1500	803.1100	-1.380%	26	4,367	-2.285%
2026-06-15	823.0000	823.0000	814.3500	814.3500	+12.316%	12	4,393	-3.634%
2026-06-12	739.6700	739.6700	725.0500	725.0500	+7.147%	197	4,393	+8.235%
2026-06-11	646.0300	676.7100	645.6200	676.6900	+6.415%	26	4,393	+15.970%
2026-06-10	677.9100	677.9100	635.9000	635.9000	-0.452%	21	4,414	+23.409%
2026-06-09	638.7900	638.7900	638.7900	638.7900	-12.601%	1	4,414	+22.851%
2026-06-08	759.7700	759.7700	727.3000	730.8900	+2.634%	58	4,414	+7.370%
2026-06-05	758.4900	758.4900	712.1300	712.1300	-18.606%	3	4,392	+10.199%
2026-06-01	847.5400	874.9200	847.5400	874.9200	+3.078%	3	4,389	-10.305%
2026-05-29	863.3200	863.3200	841.5600	848.7900	+1.068%	92	4,392	-7.544%
2026-05-28	834.3600	839.8200	834.3600	839.8200	+4.453%	7	4,428	-6.556%
2026-05-27	813.3700	813.4200	804.0200	804.0200	+0.135%	12	4,434	-2.395%
2026-05-26	799.2500	805.3500	798.4700	802.9400	+1.994%	45	4,435	-2.264%
2026-05-22	787.6500	787.6500	786.6600	787.2400	+4.172%	74	4,436	-0.315%
2026-05-21	729.6200	763.1300	727.5300	755.7100	+1.761%	55	4,478	+3.844%
2026-05-20	741.1100	742.6300	741.1000	742.6300	+3.528%	8	4,478	+5.673%
2026-05-19	685.6500	717.3200	685.6500	717.3200	-3.692%	8	4,520	+9.402%
2026-05-18	744.8200	744.8200	744.8200	744.8200	-3.284%	1	4,520	+5.362%
2026-05-15	770.1100	770.1100	770.1100	770.1100	-5.511%	1	4,520	+1.902%
2026-05-14	826.3900	830.0400	814.8800	815.0300	+37.639%	66	4,524	-3.714%
2026-05-04	600.1200	600.1200	585.6100	592.1500	-5.059%	142	4,749	+32.527%
2026-05-01	623.7000	623.7000	623.7000	623.7000	+12.545%	1	4,823	+25.823%
2026-04-30	558.7900	558.7900	553.2200	554.1800	+1.337%	31	4,823	+41.607%
2026-04-29	552.1000	552.1000	546.8700	546.8700	-2.065%	307	4,792	+43.500%
2026-04-28	550.0600	558.4000	550.0600	558.4000	-2.232%	15	4,949	+40.537%
2026-04-24	566.7200	571.1500	566.7200	571.1500	+6.355%	450	4,935	+37.400%
2026-04-23	555.4500	555.4500	535.1500	537.0200	-2.700%	112	4,585	+46.132%
2026-04-22	551.6300	552.0800	549.9200	551.9200	+2.826%	244	4,484	+42.187%
2026-04-21	532.1400	536.7500	532.1400	536.7500	-0.478%	18	4,442	+46.206%
2026-04-20	537.4500	539.3300	536.1900	539.3300	-1.724%	56	4,442	+45.506%
2026-04-17	561.9500	562.2000	545.8400	548.7900	+10.864%	2,166	4,428	+42.998%
2026-04-16	493.3000	507.8000	484.8000	495.0100	+1.875%	155	3,113	+58.534%
2026-04-15	459.9000	485.9000	452.3000	485.9000	+10.114%	403	2,980	+61.506%
2026-04-14	427.3700	442.5400	427.3700	441.2700	+10.697%	216	2,934	+77.841%
2026-04-13	366.3400	398.6700	366.1000	398.6300	+5.681%	797	2,828	+96.864%
2026-04-10	376.8900	377.2000	376.8200	377.2000	+0.346%	76	2,128	+108.049%
2026-04-09	356.2800	376.9000	356.2400	375.9000	+5.409%	4	2,128	+108.768%
2026-04-08	350.7500	356.6100	344.6500	356.6100	+23.041%	132	2,127	+120.061%
2026-04-01	293.4000	293.4000	289.8300	289.8300	+11.473%	191	2,099	+170.766%
2026-03-31	242.0000	260.0000	242.0000	260.0000	+12.652%	105	2,044	+201.831%
2026-03-30	228.7900	234.4000	228.0900	230.8000	+0.751%	76	1,962	+240.017%
2026-03-27	245.6000	248.9200	229.0800	229.0800	-24.471%	36	1,892	+242.570%
2026-03-25	307.7600	307.7600	301.1700	303.3000	-0.165%	469	1,905	+158.741%
2026-03-24	293.5000	304.0000	293.5000	303.8000	-4.134%	658	1,610	+158.315%
2026-03-23	316.9000	316.9000	316.9000	316.9000	+7.907%	2	1,054	+147.636%
2026-03-20	300.2700	300.2700	293.6800	293.6800	-2.542%	7	1,052	+167.216%
2026-03-19	313.1900	313.3200	301.3400	301.3400	-15.230%	206	1,044	+160.423%
2026-03-17	355.4800	355.4800	355.4800	355.4800	-0.124%	45	637	+120.761%
2026-03-16	355.9200	355.9200	355.9200	355.9200	-12.803%	152	598	+120.488%
2026-03-10	408.2900	408.2900	408.1800	408.1800	-3.867%	2	527	+92.258%
2026-02-27	430.5000	430.6700	424.6000	424.6000	+1.552%	41	495	+84.823%
2026-02-23	417.9000	418.1100	417.9000	418.1100	-7.268%	2	479	+87.692%
2026-02-20	450.1700	450.8800	449.4700	450.8800	-0.080%	10	478	+74.051%
2026-02-18	452.4300	452.4700	451.2400	451.2400	+6.417%	42	367	+73.912%
2026-02-17	396.0200	432.4100	396.0200	424.0300	+0.792%	66	351	+85.072%
2026-02-13	416.0000	436.4300	416.0000	420.7000	-13.674%	9	325	+86.537%
2026-02-10	487.0600	487.3400	487.0600	487.3400	+17.034%	2	325	+61.029%
2026-02-05	416.9000	416.9000	416.4100	416.4100	-17.673%	18	326	+88.458%
2026-02-02	503.0400	507.4000	503.0400	505.8000	+6.352%	17	342	+55.152%
2026-01-14	477.2900	477.2900	475.4700	475.5900	-5.500%	59	79	+65.008%
2026-01-13	503.1200	503.2700	503.1200	503.2700	+3.703%	2	78	+55.932%
2026-01-06	485.3000	485.3000	485.3000	485.3000	+3.025%	7	79	+61.706%
2026-01-05	471.0900	471.7000	470.2400	471.0500	-3.146%	151	25	+66.598%
2025-12-24	485.9000	486.3500	485.9000	486.3500	+3.752%	29	25	+61.357%
2025-12-23	468.8000	468.9100	468.6800	468.7600	+2.189%	4	25	+67.412%
2025-12-22	459.1300	460.5400	458.4300	458.7200	+6.419%	31	23	+71.076%
2025-12-19	436.1200	436.1200	431.0500	431.0500	0.000%	2	2	+82.058%

.dark-mode .GjRNhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GjRNhg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7200SPX Mar 19 2027 7200.00 Call (SPX270319C07200000)option OPRA

SPX20270319C7200
SPX Mar 19 2027 7200.00 Call (SPX270319C07200000)
option OPRA