Dark

SPX20270319C7400
SPX Mar 19 2027 7400.00 Call (SPX270319C07400000)
option OPRA

EOD

Sep 10, 2026

561.92-4.800%(-28.33)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	561.1800	561.9200	561.1800	561.9200	-4.800%	58	4,573	0.000%
2026-09-09	590.2500	590.2500	590.2500	590.2500	-6.195%	1	4,573	-4.800%
2026-08-31	629.2300	629.2300	629.2300	629.2300	-1.959%	1	4,572	-10.697%
2026-08-25	641.8000	641.8000	641.8000	641.8000	+1.198%	1	4,572	-12.446%
2026-08-24	637.0300	637.1100	634.2000	634.2000	-1.743%	22	4,572	-11.397%
2026-08-21	645.4500	645.4500	645.4500	645.4500	-5.808%	1	4,572	-12.941%
2026-08-19	685.2500	685.2500	685.2500	685.2500	+1.240%	2	4,571	-17.998%
2026-08-18	684.1700	686.0000	676.8600	676.8600	-7.009%	7	4,571	-16.981%
2026-08-17	739.3100	741.8100	726.0300	727.8800	-2.716%	13	4,571	-22.800%
2026-08-14	769.1700	769.1700	748.2000	748.2000	-1.230%	5	4,571	-24.897%
2026-08-13	757.5200	757.5200	757.5200	757.5200	+6.911%	2	4,572	-25.821%
2026-08-11	733.7500	733.7500	708.4700	708.5500	-2.416%	5	4,570	-20.694%
2026-08-07	737.2100	737.2100	726.0900	726.0900	-0.474%	5	4,571	-22.610%
2026-08-05	729.5500	729.5500	729.5500	729.5500	-0.295%	1	4,571	-22.977%
2026-08-04	679.5900	731.7100	679.5900	731.7100	+16.444%	6	4,571	-23.205%
2026-08-03	628.4200	628.4200	628.3200	628.3800	+25.910%	20	4,570	-10.576%
2026-07-31	499.7600	499.7600	499.0700	499.0700	-1.252%	6	4,570	+12.593%
2026-07-30	498.4000	505.4000	480.9800	505.4000	+10.506%	67	4,570	+11.183%
2026-07-29	503.9800	503.9800	455.9800	457.3500	-12.768%	151	4,539	+22.864%
2026-07-28	492.2300	524.2900	492.2300	524.2900	+2.691%	56	4,532	+7.177%
2026-07-27	501.9100	513.2900	500.3700	510.5500	-0.629%	122	4,532	+10.062%
2026-07-24	514.5600	514.5600	513.7800	513.7800	-0.684%	704	4,478	+9.370%
2026-07-23	537.6500	537.6500	510.9400	517.3200	-10.947%	43	4,428	+8.621%
2026-07-22	580.9100	580.9100	580.9100	580.9100	-0.309%	3	4,465	-3.269%
2026-07-21	582.7100	582.7100	582.7100	582.7100	+1.547%	2	4,462	-3.568%
2026-07-17	574.5200	574.5200	573.8300	573.8300	-4.323%	4	4,460	-2.076%
2026-07-16	624.4200	624.4200	599.7600	599.7600	-1.807%	15	4,460	-6.309%
2026-07-13	612.9700	612.9700	610.5900	610.8000	-2.439%	14	4,459	-8.003%
2026-07-10	622.4400	626.0700	622.4400	626.0700	+6.312%	4	4,445	-10.246%
2026-07-09	588.9000	588.9000	588.9000	588.9000	-0.673%	10	4,445	-4.581%
2026-07-07	589.6900	602.7800	588.4600	592.8900	-4.842%	24	4,435	-5.224%
2026-07-06	621.2200	623.0600	621.2200	623.0600	+10.035%	30	4,415	-9.813%
2026-07-02	598.5300	598.5300	566.2400	566.2400	-6.640%	11	4,384	-0.763%
2026-07-01	589.7500	607.3000	581.9100	606.5100	+0.132%	10	4,384	-7.352%
2026-06-30	600.9400	605.7100	600.9400	605.7100	+8.470%	16	4,384	-7.230%
2026-06-29	560.9500	560.9500	557.3700	558.4100	+6.352%	62	4,329	+0.629%
2026-06-26	499.3200	543.9100	499.1300	525.0600	-1.317%	564	4,297	+7.020%
2026-06-25	557.6800	557.7600	532.0700	532.0700	-3.204%	29	4,081	+5.610%
2026-06-24	554.2700	554.2700	549.6800	549.6800	-0.600%	25	4,100	+2.227%
2026-06-23	560.2700	568.5600	550.3000	553.0000	-10.602%	65	4,125	+1.613%
2026-06-22	650.3000	650.3000	618.0400	618.5800	-1.022%	9	4,130	-9.160%
2026-06-18	631.4400	631.4400	624.9700	624.9700	+3.602%	841	3,341	-10.088%
2026-06-17	633.5600	634.3200	603.2400	603.2400	-8.920%	9	3,341	-6.850%
2026-06-16	664.3400	664.6000	662.3200	662.3200	-2.543%	8	3,341	-15.159%
2026-06-15	677.0900	679.6000	677.0900	679.6000	+15.186%	40	3,286	-17.316%
2026-06-12	578.4600	590.7700	578.4600	590.0000	+7.700%	15	3,286	-4.759%
2026-06-11	549.5300	555.1400	547.2000	547.8200	+2.494%	427	3,286	+2.574%
2026-06-10	567.7800	567.8500	533.2000	534.4900	+7.481%	58	3,254	+5.132%
2026-06-09	592.5400	592.5900	497.2900	497.2900	-14.957%	37	3,308	+12.996%
2026-06-08	604.2400	620.4800	581.8300	584.7500	+0.492%	54	3,311	-3.904%
2026-06-05	584.5200	584.5200	581.8900	581.8900	-19.204%	32	3,341	-3.432%
2026-06-04	706.5300	720.6900	706.5300	720.2000	-1.326%	100	3,373	-21.977%
2026-06-02	723.1800	732.6100	723.1600	729.8800	+0.018%	32	3,352	-23.012%
2026-06-01	723.9700	730.0100	723.9700	729.7500	+6.561%	47	3,384	-22.998%
2026-05-28	684.1400	684.8200	684.1400	684.8200	+1.743%	4	3,431	-17.946%
2026-05-26	672.4300	673.1700	672.2800	673.0900	+3.934%	20	3,431	-16.516%
2026-05-22	647.6100	647.6100	647.6100	647.6100	+5.750%	1	3,431	-13.232%
2026-05-21	614.4800	615.5700	612.2700	612.4000	+9.166%	6	3,430	-8.243%
2026-05-19	557.6000	588.4000	555.9000	560.9800	-3.942%	65	3,430	+0.168%
2026-05-18	612.2800	612.2800	584.0000	584.0000	-6.469%	36	3,414	-3.781%
2026-05-15	619.3800	626.8300	619.3800	624.3900	-8.148%	7	3,414	-10.005%
2026-05-14	663.8000	686.7600	663.8000	679.7800	+13.839%	20	3,363	-17.338%
2026-05-13	597.9500	597.9500	597.1400	597.1400	+0.007%	4	3,361	-5.898%
2026-05-12	591.9300	597.3000	567.7200	597.1000	-2.974%	10	3,361	-5.892%
2026-05-11	606.8700	615.4000	606.8700	615.4000	+10.241%	2	3,361	-8.690%
2026-05-07	568.9300	568.9300	555.3600	558.2300	+0.977%	122	3,367	+0.661%
2026-05-06	552.8300	552.8300	552.8300	552.8300	+18.508%	8	3,349	+1.644%
2026-05-04	485.3800	490.6800	466.4900	466.4900	-7.363%	657	3,585	+20.457%
2026-05-01	496.8700	503.5700	496.8700	503.5700	+12.141%	44	2,705	+11.587%
2026-04-30	429.8100	449.0500	429.8100	449.0500	+4.265%	315	2,705	+25.135%
2026-04-29	428.6800	430.6800	426.4300	430.6800	+1.391%	217	2,464	+30.473%
2026-04-28	424.7700	424.7700	424.7700	424.7700	-7.251%	1	2,317	+32.288%
2026-04-27	456.2700	457.9800	456.1700	457.9800	+2.196%	113	2,316	+22.695%
2026-04-24	430.8900	449.2600	430.3800	448.1400	+7.447%	20	2,354	+25.389%
2026-04-23	417.0800	417.0800	417.0800	417.0800	-3.299%	164	2,352	+34.727%
2026-04-22	417.4400	431.3100	417.4400	431.3100	+3.288%	88	2,263	+30.282%
2026-04-20	425.1200	425.6800	416.3900	417.5800	-2.391%	19	2,253	+34.566%
2026-04-17	412.0200	433.5400	410.4700	427.8100	+12.558%	101	2,238	+31.348%
2026-04-16	389.1200	389.1200	379.6000	380.0800	+2.500%	110	2,190	+47.843%
2026-04-15	357.4000	371.3600	357.3800	370.8100	+11.734%	120	2,187	+51.539%
2026-04-14	317.7200	331.8700	317.7200	331.8700	+14.993%	249	2,187	+69.319%
2026-04-13	279.1000	288.6000	278.7900	288.6000	+7.924%	175	2,187	+94.705%
2026-04-10	267.3400	267.4100	267.3400	267.4100	-0.820%	27	2,162	+110.134%
2026-04-09	252.9900	271.7000	252.6400	269.6200	+5.576%	6	2,187	+108.412%
2026-04-08	256.9400	257.7300	253.4600	255.3800	+28.042%	172	2,187	+120.033%
2026-04-06	199.4500	199.4500	199.4500	199.4500	+0.936%	192	2,187	+181.735%
2026-04-02	197.6000	197.6000	197.6000	197.6000	+6.362%	155	1,898	+184.372%
2026-03-31	185.8000	186.5500	185.7800	185.7800	+26.047%	43	1,898	+202.465%
2026-03-30	159.5700	159.5700	147.1800	147.3900	-11.578%	88	1,898	+281.247%
2026-03-27	174.9400	174.9400	166.6900	166.6900	-18.850%	86	1,882	+237.105%
2026-03-26	211.9000	212.6700	205.3600	205.4100	-4.651%	121	1,909	+173.560%
2026-03-25	227.1000	227.1000	215.4300	215.4300	+0.762%	10	1,794	+160.836%
2026-03-24	208.8000	222.5000	208.8000	213.8000	-9.713%	56	1,795	+162.825%
2026-03-23	236.8000	236.8000	236.8000	236.8000	+18.128%	2	1,749	+137.297%
2026-03-20	213.9000	213.9000	200.4600	200.4600	-12.021%	6	1,751	+180.315%
2026-03-19	226.1000	227.8500	225.5600	227.8500	-5.812%	3	1,757	+146.618%
2026-03-18	257.0000	257.0000	241.9100	241.9100	-8.662%	194	1,756	+132.285%
2026-03-17	263.5900	264.9200	263.5900	264.8500	+8.235%	256	1,579	+112.165%
2026-03-13	271.2300	271.2300	244.7000	244.7000	-8.180%	427	784	+129.636%
2026-03-12	266.6000	266.6000	266.5000	266.5000	-7.337%	352	454	+110.852%
2026-03-11	287.6000	287.6000	287.6000	287.6000	+0.736%	1	149	+95.382%
2026-03-06	285.5000	285.5000	285.5000	285.5000	-2.226%	10	133	+96.820%
2026-03-05	292.0000	292.0000	292.0000	292.0000	-10.187%	4	123	+92.438%
2026-03-04	325.2900	325.2900	324.3300	325.1200	+1.800%	4	119	+72.835%
2026-02-27	319.3700	319.3700	319.3700	319.3700	-12.374%	7	117	+75.946%
2026-02-25	356.0100	364.5700	352.6900	364.4700	+14.975%	28	112	+54.175%
2026-02-23	317.0000	317.0000	317.0000	317.0000	-2.064%	1	112	+77.262%
2026-02-17	323.0500	323.6800	323.0500	323.6800	+0.584%	2	111	+73.604%
2026-02-13	324.8000	327.4000	317.2000	321.8000	+1.008%	30	96	+74.618%
2026-02-12	337.3400	337.3400	318.5900	318.5900	-17.893%	3	96	+76.377%
2026-02-10	385.7500	388.0200	385.7500	388.0200	+1.592%	2	97	+44.817%
2026-02-09	385.8700	387.4500	380.7100	381.9400	+5.710%	24	98	+47.123%
2026-02-03	359.1200	361.3100	359.1200	361.3100	-0.995%	2	94	+55.523%
2026-01-30	364.5600	364.9400	364.1000	364.9400	-11.510%	4	96	+53.976%
2026-01-28	412.4100	412.4100	412.4100	412.4100	+13.693%	2	96	+36.253%
2026-01-23	364.9300	364.9300	362.7400	362.7400	+5.285%	8	94	+54.910%
2026-01-20	344.7600	344.7600	344.5300	344.5300	-15.178%	2	96	+63.098%
2026-01-12	406.1800	406.1800	406.1800	406.1800	+3.728%	94	96	+38.343%
2026-01-09	390.2300	391.5800	390.2300	391.5800	+2.152%	2	3	+43.501%
2026-01-07	383.3300	383.3300	383.3300	383.3300	0.000%	1	1	+46.589%

.dark-mode .P7QPhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7QPhl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7400SPX Mar 19 2027 7400.00 Call (SPX270319C07400000)option OPRA

SPX20270319C7400
SPX Mar 19 2027 7400.00 Call (SPX270319C07400000)
option OPRA