Dark

SPX20270319C7700
SPX Mar 19 2027 7700.00 Call (SPX270319C07700000)
option OPRA

EOD

Jul 8, 2026

377.70-8.547%(-35.30)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	377.7000	377.7000	377.7000	377.7000	-8.547%	101	3,808	0.000%
2026-07-07	399.5900	413.0000	399.5900	413.0000	-4.227%	151	3,807	-8.547%
2026-07-06	431.2300	431.2300	431.2300	431.2300	+13.811%	1	3,731	-12.413%
2026-07-02	378.9000	378.9000	378.9000	378.9000	-9.611%	2	3,731	-0.317%
2026-06-30	419.1200	419.1900	419.1200	419.1900	+13.325%	175	3,731	-9.898%
2026-06-29	367.2700	372.0000	367.2700	369.9000	+7.078%	14	3,723	+2.109%
2026-06-26	333.6000	345.4500	333.6000	345.4500	-0.912%	587	3,724	+9.336%
2026-06-25	370.7400	370.7400	348.6300	348.6300	-3.346%	8	3,889	+8.338%
2026-06-24	373.0000	381.5300	353.6000	360.7000	-2.829%	73	3,891	+4.713%
2026-06-23	399.4000	399.4000	371.2000	371.2000	-12.023%	159	3,926	+1.751%
2026-06-22	420.8800	421.9300	420.8800	421.9300	-3.005%	2	3,857	-10.483%
2026-06-18	435.0000	435.0000	435.0000	435.0000	+7.887%	1	3,858	-13.172%
2026-06-17	403.2000	403.2000	403.2000	403.2000	-12.308%	1	3,858	-6.324%
2026-06-16	467.0000	467.0000	459.7900	459.7900	+11.518%	5	3,858	-17.854%
2026-06-12	415.5500	415.5500	412.3000	412.3000	+4.022%	2	3,803	-8.392%
2026-06-11	379.0000	396.3600	377.8000	396.3600	+16.330%	13	3,803	-4.708%
2026-06-10	340.7200	340.7200	340.7200	340.7200	-0.772%	402	3,806	+10.853%
2026-06-09	405.2200	415.7500	336.2200	343.3700	-17.020%	244	3,736	+9.998%
2026-06-08	421.1100	421.5000	413.8000	413.8000	-5.092%	221	3,676	-8.724%
2026-06-05	451.9300	451.9300	436.0000	436.0000	-16.283%	151	3,730	-13.372%
2026-06-04	510.5300	520.8000	510.5300	520.8000	+3.231%	519	3,837	-27.477%
2026-06-03	510.8600	510.8600	499.3400	504.5000	-5.784%	23	3,484	-25.134%
2026-06-02	532.2500	536.6600	532.2500	535.4700	+5.329%	16	3,495	-29.464%
2026-06-01	508.3800	508.3800	508.3800	508.3800	-1.352%	20	3,494	-25.705%
2026-05-29	515.3500	515.3500	515.3500	515.3500	+8.861%	150	3,514	-26.710%
2026-05-26	484.3800	489.3400	469.1000	473.4000	+4.665%	55	3,101	-20.215%
2026-05-22	452.3000	452.3000	452.3000	452.3000	+10.479%	4	3,066	-16.493%
2026-05-21	415.2700	416.9200	408.9000	409.4000	-4.323%	81	3,062	-7.743%
2026-05-20	424.2000	427.9000	424.2000	427.9000	+5.239%	13	3,062	-11.732%
2026-05-19	379.3500	406.6000	379.3500	406.6000	-1.046%	103	3,031	-7.108%
2026-05-18	411.0400	411.0400	395.3000	410.9000	-6.358%	334	3,031	-8.080%
2026-05-15	448.6900	448.6900	438.8000	438.8000	-10.831%	4	3,031	-13.924%
2026-05-14	470.1100	492.1000	470.1100	492.1000	+16.697%	527	2,838	-23.247%
2026-05-12	420.8500	428.7700	420.8500	421.6900	-2.477%	48	2,377	-10.432%
2026-05-11	426.1400	436.5000	426.1400	432.4000	+2.537%	30	2,377	-12.650%
2026-05-08	416.8600	421.7000	416.8600	421.7000	+11.443%	2	2,165	-10.434%
2026-05-07	392.4700	392.4700	378.4000	378.4000	-5.542%	5	2,165	-0.185%
2026-05-06	389.0600	400.6000	389.0600	400.6000	+18.848%	312	2,165	-5.716%
2026-05-05	337.0700	337.0700	337.0700	337.0700	+6.466%	1	1,957	+12.054%
2026-05-04	316.6000	316.6000	316.6000	316.6000	-4.148%	9	1,957	+19.299%
2026-05-01	332.2000	332.2000	328.7000	330.3000	+14.133%	3	1,946	+14.351%
2026-04-30	289.4000	289.4000	289.4000	289.4000	-1.161%	52	1,946	+30.511%
2026-04-24	272.8000	292.8000	269.6800	292.8000	+11.496%	32	1,977	+28.996%
2026-04-23	277.6500	278.3000	262.6100	262.6100	-4.443%	77	1,966	+43.825%
2026-04-22	275.0000	275.0000	274.8200	274.8200	+12.336%	152	1,991	+37.435%
2026-04-16	234.0000	244.8200	234.0000	244.6400	+11.033%	35	1,900	+54.390%
2026-04-15	220.4400	220.4400	220.3300	220.3300	+14.427%	2	1,925	+71.425%
2026-04-14	175.0000	192.5500	174.9900	192.5500	+19.263%	16	1,924	+96.157%
2026-04-13	145.9700	161.5900	144.9400	161.4500	+3.321%	160	1,918	+133.942%
2026-04-10	156.2200	156.2600	156.2200	156.2600	+2.870%	4	1,848	+141.713%
2026-04-09	153.5000	156.5300	150.2900	151.9000	+6.972%	1,150	1,848	+148.650%
2026-04-08	143.9100	144.6000	140.0000	142.0000	+41.519%	16	1,576	+165.986%
2026-04-07	100.2900	100.3400	100.2900	100.3400	-9.219%	4	1,580	+276.420%
2026-04-06	108.4600	110.5700	108.4600	110.5300	-1.401%	6	1,580	+241.717%
2026-04-01	112.1000	112.1000	112.1000	112.1000	+23.322%	177	1,582	+236.931%
2026-03-31	93.1400	94.5000	90.9000	90.9000	+2.365%	17	1,415	+315.512%
2026-03-30	88.6400	89.0000	88.5900	88.8000	-22.405%	10	1,430	+325.338%
2026-03-26	119.5000	119.5000	114.3900	114.4400	-9.326%	4	1,425	+230.042%
2026-03-25	127.7000	127.7000	126.2100	126.2100	+1.577%	62	1,424	+199.263%
2026-03-24	118.8000	125.4000	118.8000	124.2500	-6.473%	19	1,463	+203.984%
2026-03-23	133.5000	133.5000	132.8500	132.8500	+10.341%	8	1,447	+184.306%
2026-03-20	125.4100	125.4100	120.4000	120.4000	-5.790%	23	1,442	+213.704%
2026-03-19	131.0300	131.0400	127.8000	127.8000	-7.136%	93	1,433	+195.540%
2026-03-18	143.9000	146.5000	137.6200	137.6200	-11.098%	103	1,403	+174.451%
2026-03-17	160.3700	160.5300	154.8000	154.8000	+1.842%	208	1,373	+143.992%
2026-03-16	155.2000	155.6000	152.0000	152.0000	+7.110%	32	1,370	+148.487%
2026-03-13	147.3400	147.6000	141.9100	141.9100	-22.237%	94	1,370	+166.155%
2026-03-10	182.3900	182.5200	182.3900	182.4900	+10.433%	22	1,264	+106.970%
2026-03-06	165.2500	165.2500	165.2500	165.2500	-1.089%	1	1,254	+128.563%
2026-03-03	167.0700	167.0700	167.0700	167.0700	-15.245%	1	880	+126.073%
2026-03-02	197.1200	197.1200	197.1200	197.1200	+0.772%	84	879	+91.609%
2026-02-27	196.1100	196.1100	195.6100	195.6100	-2.638%	16	845	+93.088%
2026-02-19	200.9100	200.9100	200.9100	200.9100	+0.495%	1	845	+87.995%
2026-02-05	200.6700	200.6700	199.9200	199.9200	-17.799%	502	660	+88.926%
2026-01-26	242.7100	243.2100	242.7100	243.2100	+11.019%	2	160	+55.298%
2026-01-20	218.2400	219.2200	218.2400	219.0700	-5.565%	72	160	+72.411%
2026-01-14	235.2300	235.8900	231.8300	231.9800	-9.141%	320	160	+62.816%
2026-01-13	254.8000	255.3200	254.8000	255.3200	+4.678%	8	54	+47.932%
2025-12-24	243.7800	243.9100	243.7800	243.9100	0.000%	2	0	+54.852%

.dark-mode .Z6V6kN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6V6kN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7700SPX Mar 19 2027 7700.00 Call (SPX270319C07700000)option OPRA

SPX20270319C7700
SPX Mar 19 2027 7700.00 Call (SPX270319C07700000)
option OPRA