Dark

SPX20270319C7300
SPX Mar 19 2027 7300.00 Call (SPX270319C07300000)
option OPRA

Inactive

Sep 4, 2026

722.65+7.476%(+50.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	720.3200	722.6500	720.3200	722.6500	+7.476%	8	3,119	0.000%
2026-09-01	681.0500	681.0500	672.3800	672.3800	-8.568%	3	3,119	+7.476%
2026-08-28	756.1500	783.0200	735.3900	735.3900	-1.541%	14	3,119	-1.732%
2026-08-20	740.6000	746.9000	740.6000	746.9000	-3.232%	2	3,126	-3.247%
2026-08-19	772.4200	776.9100	771.8500	771.8500	+1.330%	24	3,125	-6.374%
2026-08-18	764.4600	764.4600	761.7200	761.7200	-7.727%	34	3,136	-5.129%
2026-08-14	825.5100	825.5100	825.5100	825.5100	+2.426%	12	3,126	-12.460%
2026-08-10	805.9600	805.9600	805.9600	805.9600	+0.417%	3	3,138	-10.337%
2026-08-07	802.6100	802.6100	802.6100	802.6100	+1.089%	3	3,140	-9.962%
2026-08-06	801.6400	801.6400	793.9600	793.9600	-2.342%	4	3,143	-8.982%
2026-08-04	808.2900	813.0000	808.2900	813.0000	+16.145%	6	3,145	-11.113%
2026-08-03	675.1400	701.0800	675.1400	699.9900	+27.789%	15	3,149	+3.237%
2026-07-30	547.7700	547.7700	547.7700	547.7700	+5.572%	4	3,158	+31.926%
2026-07-29	550.1700	551.4000	518.7300	518.8600	-12.539%	127	3,154	+39.276%
2026-07-28	559.1800	593.2500	559.1800	593.2500	+2.405%	32	3,102	+21.812%
2026-07-27	574.3300	579.3200	565.8000	579.3200	-2.782%	15	3,100	+24.741%
2026-07-24	595.9000	595.9000	595.9000	595.9000	+1.185%	1	3,105	+21.270%
2026-07-23	595.9800	595.9800	577.7900	588.9200	-6.066%	57	3,106	+22.708%
2026-07-20	638.3800	638.3800	626.9500	626.9500	-1.717%	4	3,144	+15.264%
2026-07-17	640.8600	652.7600	637.9000	637.9000	-10.607%	9	3,144	+13.286%
2026-07-15	713.5900	713.5900	713.5900	713.5900	+15.266%	1	3,142	+1.270%
2026-07-08	619.0800	619.0800	619.0800	619.0800	-6.295%	1	3,142	+16.730%
2026-07-07	660.1900	660.6700	660.1900	660.6700	-4.745%	4	3,141	+9.381%
2026-07-06	693.5800	693.5800	693.5800	693.5800	+11.051%	1	3,143	+4.191%
2026-07-02	657.5900	661.4000	624.3600	624.5600	-6.273%	57	3,141	+15.705%
2026-07-01	677.0400	677.0400	665.3100	666.3600	+7.895%	19	3,141	+8.447%
2026-06-29	615.8700	617.6000	615.8700	617.6000	+4.531%	4	3,143	+17.009%
2026-06-26	594.0900	617.7100	589.6400	590.8300	-1.184%	27	3,143	+22.311%
2026-06-25	596.8700	597.9100	594.1000	597.9100	-0.521%	7	3,141	+20.863%
2026-06-24	631.4700	638.7900	590.3600	601.0400	-3.177%	33	3,138	+20.233%
2026-06-23	634.9400	635.5900	609.5100	620.7600	-9.273%	17	3,164	+16.414%
2026-06-17	684.2100	684.2100	684.2100	684.2100	-8.453%	1	3,170	+5.618%
2026-06-15	747.6100	747.6100	747.3900	747.3900	+20.285%	16	3,170	-3.310%
2026-06-11	589.9200	621.3500	588.8900	621.3500	+4.443%	25	3,170	+16.303%
2026-06-10	644.9800	644.9800	594.9200	594.9200	+5.568%	161	3,169	+21.470%
2026-06-09	659.4100	659.4100	555.4500	563.5400	-13.319%	697	3,030	+28.234%
2026-06-08	667.9300	667.9300	650.1300	650.1300	-5.386%	42	2,826	+11.155%
2026-06-05	725.5900	725.5900	687.1400	687.1400	-11.803%	2	2,810	+5.168%
2026-06-04	779.1000	779.1000	779.1000	779.1000	-3.136%	1	2,809	-7.246%
2026-06-02	804.3200	804.3200	804.3200	804.3200	+0.373%	5	2,810	-10.154%
2026-06-01	777.0000	801.6400	777.0000	801.3300	+2.557%	174	2,810	-9.819%
2026-05-29	775.9500	781.3500	775.9500	781.3500	+6.657%	52	2,859	-7.513%
2026-05-27	736.9100	736.9100	732.5800	732.5800	+11.326%	11	2,905	-1.355%
2026-05-21	662.8800	664.9300	657.9600	658.0500	+2.487%	56	2,905	+9.817%
2026-05-19	617.5200	653.1900	615.4300	642.0800	-1.668%	30	2,905	+12.548%
2026-05-18	650.9200	652.9700	650.0800	652.9700	-12.898%	121	2,994	+10.671%
2026-05-14	750.4000	752.7600	749.6500	749.6600	+9.631%	83	2,994	-3.603%
2026-05-13	683.8000	683.8000	683.8000	683.8000	-0.509%	1	2,977	+5.681%
2026-05-11	675.6100	687.3000	675.6100	687.3000	+10.726%	9	2,977	+5.143%
2026-05-07	622.3500	623.0200	620.7200	620.7200	-0.419%	29	2,977	+16.421%
2026-05-06	623.3300	623.3300	623.3300	623.3300	+9.069%	2	2,948	+15.934%
2026-05-05	571.6500	571.6500	571.5000	571.5000	+3.958%	802	2,945	+26.448%
2026-05-04	552.6900	553.5200	549.7400	549.7400	-0.738%	21	3,044	+31.453%
2026-05-01	558.0400	559.6000	552.0500	553.8300	+3.859%	145	2,963	+30.482%
2026-04-30	513.0400	533.2500	513.0400	533.2500	+8.206%	6	2,963	+35.518%
2026-04-28	488.1100	492.8100	488.1100	492.8100	-4.588%	4	2,965	+46.639%
2026-04-27	512.5200	516.5100	512.5200	516.5100	+1.314%	28	2,961	+39.910%
2026-04-24	509.8100	509.8100	509.8100	509.8100	+4.277%	60	2,961	+41.749%
2026-04-22	488.9000	488.9000	488.9000	488.9000	+2.191%	113	2,951	+47.811%
2026-04-20	481.2200	481.2200	478.4200	478.4200	-1.645%	52	2,771	+51.049%
2026-04-17	486.6100	487.5200	484.6600	486.4200	+11.370%	161	2,772	+48.565%
2026-04-16	439.6000	439.6000	436.7600	436.7600	+2.023%	3	2,772	+65.457%
2026-04-15	400.0000	428.1000	398.4000	428.1000	+10.812%	59	2,771	+68.804%
2026-04-14	354.0300	386.3500	354.0200	386.3300	+16.734%	1,015	2,543	+87.055%
2026-04-13	331.5300	331.5800	330.9400	330.9500	+2.716%	12	2,085	+118.356%
2026-04-09	322.2000	322.2000	322.2000	322.2000	+7.268%	51	2,084	+124.286%
2026-04-08	298.5200	301.6700	298.5200	300.3700	+23.568%	32	2,083	+140.587%
2026-04-06	244.2200	244.3200	243.0700	243.0800	-0.029%	54	2,072	+197.289%
2026-04-01	243.5700	243.5700	243.1500	243.1500	+6.505%	2	1,859	+197.203%
2026-03-31	201.7000	229.0000	201.7000	228.3000	+21.864%	181	1,840	+216.535%
2026-03-30	197.1200	198.9000	187.3400	187.3400	-9.716%	28	1,799	+285.743%
2026-03-27	213.3800	213.4000	204.8200	207.5000	-18.178%	78	1,795	+248.265%
2026-03-26	251.1000	253.6000	251.1000	253.6000	-4.905%	4	1,817	+184.957%
2026-03-25	266.3000	266.7200	266.3000	266.6800	+5.683%	3	1,815	+170.980%
2026-03-24	248.4000	262.0000	248.4000	252.3400	-7.871%	124	1,815	+186.379%
2026-03-23	273.9000	273.9000	273.9000	273.9000	+12.795%	2	1,751	+163.837%
2026-03-20	254.5000	254.5000	234.6000	242.8300	-9.361%	908	1,751	+197.595%
2026-03-19	269.1500	269.1500	256.2000	267.9100	-4.740%	68	1,112	+169.736%
2026-03-18	294.2300	294.2300	281.2400	281.2400	-9.946%	3	1,098	+156.951%
2026-03-17	312.3000	312.3000	312.3000	312.3000	+7.991%	20	1,097	+131.396%
2026-03-13	292.4700	292.4700	289.1900	289.1900	-7.355%	282	1,077	+149.888%
2026-03-12	312.0600	312.1500	312.0600	312.1500	-9.783%	2	980	+131.507%
2026-03-10	346.0000	346.0000	346.0000	346.0000	+9.841%	85	980	+108.858%
2026-03-09	315.0000	315.0000	315.0000	315.0000	-1.826%	100	914	+129.413%
2026-03-06	320.8600	320.8600	320.8600	320.8600	-9.182%	510	714	+125.223%
2026-03-03	338.5200	353.6100	325.0000	353.3000	-8.019%	153	325	+104.543%
2026-03-02	383.7900	384.1000	383.3500	384.1000	-8.321%	7	320	+88.141%
2026-02-25	418.2400	418.9600	418.2400	418.9600	+5.145%	4	315	+72.487%
2026-02-20	399.4600	399.9200	398.4600	398.4600	+0.759%	4	315	+81.361%
2026-02-18	396.0200	396.0200	394.9200	395.4600	+7.822%	52	315	+82.737%
2026-02-17	379.9000	380.1700	366.5700	366.7700	-1.247%	16	311	+97.031%
2026-02-13	372.7000	373.0000	365.3000	371.4000	-3.553%	26	299	+94.575%
2026-02-12	437.1000	437.6000	385.0800	385.0800	+3.650%	139	299	+87.662%
2026-02-05	365.0200	371.5200	365.0200	371.5200	-9.359%	15	173	+94.512%
2026-02-04	409.8800	409.8800	409.8800	409.8800	+1.093%	3	188	+76.308%
2026-02-03	440.6400	440.6400	405.2800	405.4500	-10.134%	14	191	+78.234%
2026-02-02	451.0400	451.1700	451.0400	451.1700	-0.004%	2	195	+60.172%
2026-01-28	462.2300	462.3200	451.1600	451.1900	+2.693%	17	194	+60.165%
2026-01-26	437.1300	440.7200	437.1300	439.3600	+5.085%	41	179	+64.478%
2026-01-23	420.0000	420.0000	418.1000	418.1000	+3.894%	7	143	+72.841%
2026-01-21	369.5500	402.4300	369.5500	402.4300	+10.576%	14	136	+79.572%
2026-01-20	385.6400	398.3600	363.9400	363.9400	-20.307%	83	140	+98.563%
2026-01-15	453.6800	456.6800	453.6800	456.6800	+2.457%	9	175	+58.240%
2026-01-13	445.3700	445.7300	445.3700	445.7300	-2.018%	2	166	+62.127%
2026-01-12	454.9000	454.9100	454.9000	454.9100	+0.733%	4	166	+58.856%
2026-01-09	454.0400	454.0400	451.6000	451.6000	+9.201%	12	166	+60.020%
2026-01-05	413.5500	413.5500	413.5500	413.5500	+7.662%	36	24	+74.743%
2026-01-02	381.4300	384.1200	381.4300	384.1200	-10.252%	4	24	+88.131%
2025-12-26	428.0000	428.0000	428.0000	428.0000	-2.154%	4	24	+68.843%
2025-12-24	437.4100	437.4200	437.4100	437.4200	+5.028%	2	20	+65.207%
2025-12-23	410.6200	416.4800	410.6200	416.4800	0.000%	20	20	+73.514%

.dark-mode .mlMMmZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mlMMmZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7300SPX Mar 19 2027 7300.00 Call (SPX270319C07300000)option OPRA

SPX20270319C7300
SPX Mar 19 2027 7300.00 Call (SPX270319C07300000)
option OPRA