Dark

SPX20270319C7600
SPX Mar 19 2027 7600.00 Call (SPX270319C07600000)
option OPRA

EOD

Sep 11, 2026

458.63+6.708%(+28.83)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	465.5100	468.5700	458.3200	458.6300	+6.708%	15	9,193	0.000%
2026-09-10	420.9000	431.9000	420.9000	429.8000	-9.235%	256	9,188	+6.708%
2026-09-08	474.8600	474.8600	473.5300	473.5300	-5.366%	9	9,019	-3.147%
2026-09-04	499.1800	500.3800	499.1800	500.3800	-2.350%	203	9,004	-8.344%
2026-09-03	491.3000	512.4200	491.3000	512.4200	+8.877%	100	9,004	-10.497%
2026-09-02	477.2500	478.1100	470.6400	470.6400	+0.215%	335	9,054	-2.552%
2026-09-01	469.6300	469.6300	469.6300	469.6300	-4.134%	12	8,754	-2.342%
2026-08-31	484.3400	489.8800	479.4100	489.8800	-3.840%	164	8,754	-6.379%
2026-08-28	557.3300	558.0100	509.4400	509.4400	+4.201%	24	8,743	-9.974%
2026-08-26	496.2000	496.2000	488.3400	488.9000	-1.511%	47	8,743	-6.191%
2026-08-25	495.6300	497.1200	495.6300	496.4000	+1.042%	479	8,740	-7.609%
2026-08-24	491.2600	491.2800	491.2600	491.2800	-2.303%	6	8,902	-6.646%
2026-08-21	499.3400	502.8600	499.3400	502.8600	-7.450%	12	8,908	-8.796%
2026-08-19	542.0300	543.3400	542.0300	543.3400	+0.591%	4	8,908	-15.591%
2026-08-18	540.1500	540.1500	540.1500	540.1500	-6.861%	2	8,912	-15.092%
2026-08-17	591.2900	591.2900	579.9400	579.9400	-4.936%	7	8,912	-20.918%
2026-08-14	610.0500	610.0500	610.0500	610.0500	+7.043%	1	8,905	-24.821%
2026-08-11	570.1000	570.1000	569.9100	569.9100	-3.895%	3	8,904	-19.526%
2026-08-10	593.0100	593.0100	593.0100	593.0100	+0.372%	1	8,903	-22.661%
2026-08-07	585.0400	592.4000	585.0400	590.8100	+5.095%	101	8,902	-22.373%
2026-08-06	556.5200	564.4400	551.7300	562.1700	-6.347%	75	8,885	-18.418%
2026-08-04	575.5000	600.2700	575.5000	600.2700	+57.015%	502	8,893	-23.596%
2026-07-31	375.6800	382.3000	375.6800	382.3000	-2.599%	233	9,102	+19.966%
2026-07-30	372.2000	392.5000	372.2000	392.5000	+7.682%	204	8,955	+16.848%
2026-07-29	383.3500	384.5600	351.9300	364.5000	-7.955%	256	8,800	+25.824%
2026-07-28	399.0500	399.5800	396.0000	396.0000	+5.431%	3	8,656	+15.816%
2026-07-27	385.0000	388.3000	375.6000	375.6000	-6.914%	3	8,656	+22.106%
2026-07-24	390.6000	403.5000	390.6000	403.5000	+1.997%	4	8,616	+13.663%
2026-07-23	402.6100	402.6100	389.2000	395.6000	-12.536%	67	8,636	+15.933%
2026-07-22	452.3000	452.3000	452.3000	452.3000	-0.383%	3	8,654	+1.400%
2026-07-21	435.4700	454.0400	435.4700	454.0400	+3.163%	517	9,153	+1.011%
2026-07-20	440.1200	440.1200	440.1200	440.1200	-0.554%	130	8,652	+4.206%
2026-07-17	433.8500	442.5700	433.8500	442.5700	-5.575%	5	8,717	+3.629%
2026-07-16	493.6000	493.6000	468.7000	468.7000	-4.861%	351	8,718	-2.148%
2026-07-15	492.6500	492.6500	492.6500	492.6500	+2.610%	151	8,568	-6.906%
2026-07-14	480.1200	480.1200	480.1200	480.1200	-5.969%	551	8,601	-4.476%
2026-07-10	490.0000	511.1300	488.0000	510.6000	+3.865%	81	7,703	-10.178%
2026-07-09	491.4000	491.6000	491.4000	491.6000	+3.499%	4	7,653	-6.707%
2026-07-07	474.9800	474.9800	474.9800	474.9800	-4.300%	500	7,649	-3.442%
2026-07-06	469.3000	496.3200	469.3000	496.3200	+10.391%	1,753	8,116	-7.594%
2026-07-01	449.6000	449.6000	449.6000	449.6000	-5.090%	260	6,470	+2.008%
2026-06-30	472.4900	474.2300	472.4900	473.7100	+7.386%	200	6,220	-3.183%
2026-06-29	428.8600	441.1300	400.6800	441.1300	+6.271%	125	6,029	+3.967%
2026-06-26	421.7000	421.7000	415.1000	415.1000	-0.789%	3	6,121	+10.487%
2026-06-25	435.9600	435.9600	403.2500	418.4000	+1.209%	68	6,123	+9.615%
2026-06-24	413.4000	413.4000	413.4000	413.4000	-3.185%	1	6,176	+10.941%
2026-06-23	425.0000	444.7000	425.0000	427.0000	-10.806%	517	6,176	+7.407%
2026-06-22	488.4000	488.4000	478.7300	478.7300	-6.952%	9	6,367	-4.199%
2026-06-16	528.8200	528.8200	514.5000	514.5000	-5.627%	685	6,407	-10.859%
2026-06-15	537.7500	551.0000	537.7500	545.1800	+13.985%	261	6,877	-15.875%
2026-06-12	478.2900	478.2900	478.2900	478.2900	+15.590%	110	6,877	-4.110%
2026-06-10	413.7800	413.7800	413.7800	413.7800	-4.659%	494	6,877	+10.839%
2026-06-09	383.8200	434.0000	383.8200	434.0000	-8.689%	3	6,677	+5.675%
2026-06-08	470.0000	475.3000	470.0000	475.3000	+2.050%	155	6,677	-3.507%
2026-06-05	511.1300	511.1300	465.7500	465.7500	-19.486%	57	6,672	-1.529%
2026-06-04	571.0500	578.4700	571.0500	578.4700	+3.072%	287	6,698	-20.717%
2026-06-03	572.1000	572.1000	561.2300	561.2300	-4.682%	10	6,432	-18.281%
2026-06-01	588.8000	588.8000	588.8000	588.8000	+2.130%	1	6,439	-22.108%
2026-05-29	578.6400	578.6600	576.5200	576.5200	+2.176%	148	6,438	-20.449%
2026-05-28	558.2100	564.2400	558.2100	564.2400	+3.063%	500	6,207	-18.717%
2026-05-26	547.4700	547.4700	547.4700	547.4700	+14.605%	6	6,122	-16.227%
2026-05-21	467.1100	477.7000	467.1100	477.7000	-1.322%	8	6,116	-3.992%
2026-05-20	481.3000	484.1000	481.3000	484.1000	+6.588%	15	6,116	-5.261%
2026-05-19	463.4000	463.9000	453.9200	454.1800	-2.495%	9	6,095	+0.980%
2026-05-18	460.1000	465.8000	447.4000	465.8000	-8.331%	41	6,095	-1.539%
2026-05-15	488.6700	508.1300	488.6700	508.1300	-7.648%	349	6,095	-9.742%
2026-05-14	543.4700	562.9000	541.2900	550.2100	+6.454%	333	6,112	-16.645%
2026-05-13	495.1000	517.5000	495.1000	516.8500	+8.650%	1,277	6,637	-11.264%
2026-05-12	470.1000	476.1000	470.1000	475.7000	-2.857%	266	6,637	-3.588%
2026-05-11	489.7400	489.7400	489.6900	489.6900	+11.450%	520	6,637	-6.343%
2026-05-06	432.7800	439.3800	432.7800	439.3800	+11.887%	676	5,734	+4.381%
2026-05-05	384.2000	392.8000	384.0000	392.7000	+2.080%	164	5,590	+16.789%
2026-05-01	384.4400	384.7000	384.4400	384.7000	+17.930%	1,223	4,496	+19.218%
2026-04-28	320.7000	326.2100	318.8000	326.2100	-3.631%	3	3,835	+40.593%
2026-04-24	338.5000	338.5000	338.5000	338.5000	+8.993%	1	3,833	+35.489%
2026-04-23	323.5000	326.0000	309.6600	310.5700	-1.547%	110	3,833	+47.674%
2026-04-22	318.0500	318.0500	315.4500	315.4500	+6.795%	3	3,733	+45.389%
2026-04-21	309.4000	309.4000	295.3800	295.3800	-5.439%	91	3,733	+55.268%
2026-04-20	314.3000	315.5200	312.3700	312.3700	-3.936%	58	3,733	+46.823%
2026-04-17	325.1700	325.1700	325.1700	325.1700	+16.800%	120	3,751	+41.043%
2026-04-16	279.0000	279.0000	278.4000	278.4000	+15.056%	157	3,651	+64.738%
2026-04-14	229.2900	241.9700	229.2900	241.9700	+26.905%	1,490	4,216	+89.540%
2026-04-13	184.8200	190.6700	184.8200	190.6700	+1.669%	368	3,746	+140.536%
2026-04-10	187.9600	188.4100	186.4500	187.5400	-0.170%	138	3,496	+144.550%
2026-04-09	175.8700	189.5600	175.8700	187.8600	+5.950%	70	3,401	+144.134%
2026-04-08	171.7300	177.3100	171.7300	177.3100	+28.896%	22	3,430	+158.660%
2026-04-06	136.8300	137.6100	136.7200	137.5600	+1.949%	1,008	3,447	+233.404%
2026-04-02	122.9000	134.9300	122.9000	134.9300	-1.748%	1,283	1,906	+239.902%
2026-04-01	141.4000	143.5000	136.3800	137.3300	+9.855%	90	1,906	+233.962%
2026-03-31	114.5000	125.0100	114.5000	125.0100	+17.823%	4	1,939	+266.875%
2026-03-30	106.1000	106.1000	106.1000	106.1000	+2.314%	2	1,939	+332.262%
2026-03-27	115.9000	115.9000	103.5600	103.7000	-23.660%	802	1,939	+342.266%
2026-03-26	146.5000	146.8000	135.8400	135.8400	-10.058%	19	1,161	+237.625%
2026-03-25	156.0000	156.3000	151.0300	151.0300	+0.553%	35	1,161	+203.668%
2026-03-24	145.7000	154.3000	145.7000	150.2000	-6.824%	33	1,140	+205.346%
2026-03-23	161.0000	161.2000	158.3000	161.2000	+16.063%	20	1,132	+184.510%
2026-03-20	149.7200	149.7200	138.8900	138.8900	-26.158%	25	1,130	+230.211%
2026-03-17	187.6700	188.0900	187.6700	188.0900	-10.348%	2	1,127	+143.835%
2026-03-11	216.3500	216.3500	209.8000	209.8000	+2.242%	503	769	+118.603%
2026-03-06	197.5700	205.2000	197.5700	205.2000	-2.076%	5	528	+123.504%
2026-03-05	209.5500	209.5500	209.5500	209.5500	-10.184%	4	528	+118.864%
2026-02-27	232.8600	233.3100	232.8600	233.3100	-6.907%	2	524	+96.575%
2026-02-26	255.3300	255.3300	241.5600	250.6200	-6.166%	25	524	+82.998%
2026-02-25	267.0300	267.0900	267.0300	267.0900	+9.016%	2	508	+71.714%
2026-02-13	245.5300	245.5300	245.0000	245.0000	-13.225%	2	508	+87.196%
2026-02-10	282.1100	282.3400	282.1100	282.3400	-3.102%	452	508	+62.439%
2026-02-09	290.0000	291.4600	289.4000	291.3800	+9.591%	20	57	+57.399%
2026-02-03	265.8800	265.8800	265.8800	265.8800	-10.267%	2	49	+72.495%
2026-02-02	294.7000	296.6000	294.7000	296.3000	-1.790%	3	48	+54.786%
2026-01-15	301.7000	301.7000	301.7000	301.7000	+2.759%	2	20	+52.015%
2026-01-06	283.5000	294.6000	280.3000	293.6000	0.000%	18	18	+56.209%

.dark-mode .v8XHNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8XHNs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7600SPX Mar 19 2027 7600.00 Call (SPX270319C07600000)option OPRA

SPX20270319C7600
SPX Mar 19 2027 7600.00 Call (SPX270319C07600000)
option OPRA