Dark

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

EOD

Sep 10, 2026

359.00-6.874%(-26.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	367.0000	367.0000	359.0000	359.0000	-6.874%	3	4,454	0.000%
2026-09-09	385.5000	385.5000	385.5000	385.5000	-6.929%	351	4,455	-6.874%
2026-09-08	415.9200	416.8900	413.1000	414.2000	-2.918%	53	4,561	-13.327%
2026-09-04	448.0300	448.5100	426.6500	426.6500	-6.997%	6	4,559	-15.856%
2026-09-03	423.4300	461.4900	423.4300	458.7500	+11.542%	255	4,559	-21.744%
2026-09-02	411.2800	411.2800	411.2800	411.2800	+6.771%	12	4,507	-12.712%
2026-09-01	389.3000	389.3000	382.3000	385.2000	-8.956%	3	4,506	-6.802%
2026-08-31	420.6200	424.2000	415.9000	423.0900	-5.058%	103	4,553	-15.148%
2026-08-28	446.6400	450.4500	442.0300	445.6300	+2.061%	57	4,504	-19.440%
2026-08-26	433.3800	438.8900	423.7600	436.6300	+0.488%	740	4,504	-17.779%
2026-08-25	441.8700	441.8700	434.5100	434.5100	+2.168%	34	4,187	-17.378%
2026-08-24	421.3500	425.2900	421.3500	425.2900	-2.697%	116	4,187	-15.587%
2026-08-21	436.8300	445.5700	433.6100	437.0800	-0.551%	344	4,261	-17.864%
2026-08-20	446.7000	446.7000	439.5000	439.5000	-7.635%	106	4,285	-18.316%
2026-08-19	475.4400	475.8300	473.9200	475.8300	+0.528%	16	4,379	-24.553%
2026-08-18	473.6200	475.1500	471.6000	473.3300	-7.665%	101	4,379	-24.154%
2026-08-17	523.2100	523.2100	512.5600	512.6200	-3.516%	67	4,386	-29.968%
2026-08-14	544.3300	546.6400	527.9300	531.3000	-2.964%	49	4,386	-32.430%
2026-08-13	545.5900	547.5300	545.5900	547.5300	+8.107%	4	4,390	-34.433%
2026-08-12	505.2000	512.4600	505.2000	506.4700	+1.140%	23	4,390	-29.117%
2026-08-11	507.5600	507.5600	495.3300	500.7600	-5.285%	22	4,389	-28.309%
2026-08-10	528.7000	528.7000	528.7000	528.7000	+0.878%	60	4,392	-32.098%
2026-08-07	509.3300	524.1000	509.3300	524.1000	+6.566%	140	4,392	-31.502%
2026-08-06	508.9800	512.3100	491.8100	491.8100	-4.033%	223	4,189	-27.004%
2026-08-05	541.2600	541.2600	505.2100	512.4800	+4.637%	700	4,205	-29.948%
2026-08-04	470.3600	489.7700	469.0100	489.7700	+16.759%	53	4,490	-26.700%
2026-08-03	403.3800	419.4700	403.3800	419.4700	+21.868%	508	4,502	-14.416%
2026-07-31	334.2500	344.2000	334.2500	344.2000	+3.208%	2	4,506	+4.300%
2026-07-30	309.9400	333.5000	309.9400	333.5000	+10.834%	19	4,506	+7.646%
2026-07-29	308.0000	308.0000	300.9000	300.9000	-11.228%	5	4,508	+19.309%
2026-07-28	338.9600	338.9600	338.9600	338.9600	+3.405%	1,003	4,505	+5.912%
2026-07-27	365.0000	365.0000	323.1200	327.8000	-8.282%	228	4,609	+9.518%
2026-07-24	355.6000	357.4000	355.6000	357.4000	+6.846%	123	4,575	+0.448%
2026-07-23	344.9000	345.5700	334.5000	334.5000	-14.384%	11	4,489	+7.324%
2026-07-21	376.3700	390.7000	376.3700	390.7000	+4.712%	247	4,493	-8.114%
2026-07-20	373.1200	373.1200	373.1200	373.1200	-1.671%	1	4,343	-3.784%
2026-07-17	379.9200	379.9200	379.4600	379.4600	-6.815%	152	4,343	-5.392%
2026-07-16	407.2300	407.2300	407.2100	407.2100	-6.389%	4	4,267	-11.839%
2026-07-15	435.0000	435.0000	435.0000	435.0000	+15.171%	165	4,267	-17.471%
2026-07-08	377.7000	377.7000	377.7000	377.7000	-8.547%	101	3,808	-4.951%
2026-07-07	399.5900	413.0000	399.5900	413.0000	-4.227%	151	3,807	-13.075%
2026-07-06	431.2300	431.2300	431.2300	431.2300	+13.811%	1	3,731	-16.750%
2026-07-02	378.9000	378.9000	378.9000	378.9000	-9.611%	2	3,731	-5.252%
2026-06-30	419.1200	419.1900	419.1200	419.1900	+13.325%	175	3,731	-14.359%
2026-06-29	367.2700	372.0000	367.2700	369.9000	+7.078%	14	3,723	-2.947%
2026-06-26	333.6000	345.4500	333.6000	345.4500	-0.912%	587	3,724	+3.922%
2026-06-25	370.7400	370.7400	348.6300	348.6300	-3.346%	8	3,889	+2.975%
2026-06-24	373.0000	381.5300	353.6000	360.7000	-2.829%	73	3,891	-0.471%
2026-06-23	399.4000	399.4000	371.2000	371.2000	-12.023%	159	3,926	-3.287%
2026-06-22	420.8800	421.9300	420.8800	421.9300	-3.005%	2	3,857	-14.915%
2026-06-18	435.0000	435.0000	435.0000	435.0000	+7.887%	1	3,858	-17.471%
2026-06-17	403.2000	403.2000	403.2000	403.2000	-12.308%	1	3,858	-10.962%
2026-06-16	467.0000	467.0000	459.7900	459.7900	+11.518%	5	3,858	-21.921%
2026-06-12	415.5500	415.5500	412.3000	412.3000	+4.022%	2	3,803	-12.927%
2026-06-11	379.0000	396.3600	377.8000	396.3600	+16.330%	13	3,803	-9.426%
2026-06-10	340.7200	340.7200	340.7200	340.7200	-0.772%	402	3,806	+5.365%
2026-06-09	405.2200	415.7500	336.2200	343.3700	-17.020%	244	3,736	+4.552%
2026-06-08	421.1100	421.5000	413.8000	413.8000	-5.092%	221	3,676	-13.243%
2026-06-05	451.9300	451.9300	436.0000	436.0000	-16.283%	151	3,730	-17.661%
2026-06-04	510.5300	520.8000	510.5300	520.8000	+3.231%	519	3,837	-31.068%
2026-06-03	510.8600	510.8600	499.3400	504.5000	-5.784%	23	3,484	-28.840%
2026-06-02	532.2500	536.6600	532.2500	535.4700	+5.329%	16	3,495	-32.956%
2026-06-01	508.3800	508.3800	508.3800	508.3800	-1.352%	20	3,494	-29.384%
2026-05-29	515.3500	515.3500	515.3500	515.3500	+8.861%	150	3,514	-30.339%
2026-05-26	484.3800	489.3400	469.1000	473.4000	+4.665%	55	3,101	-24.166%
2026-05-22	452.3000	452.3000	452.3000	452.3000	+10.479%	4	3,066	-20.628%
2026-05-21	415.2700	416.9200	408.9000	409.4000	-4.323%	81	3,062	-12.311%
2026-05-20	424.2000	427.9000	424.2000	427.9000	+5.239%	13	3,062	-16.102%
2026-05-19	379.3500	406.6000	379.3500	406.6000	-1.046%	103	3,031	-11.707%
2026-05-18	411.0400	411.0400	395.3000	410.9000	-6.358%	334	3,031	-12.631%
2026-05-15	448.6900	448.6900	438.8000	438.8000	-10.831%	4	3,031	-18.186%
2026-05-14	470.1100	492.1000	470.1100	492.1000	+16.697%	527	2,838	-27.047%
2026-05-12	420.8500	428.7700	420.8500	421.6900	-2.477%	48	2,377	-14.866%
2026-05-11	426.1400	436.5000	426.1400	432.4000	+2.537%	30	2,377	-16.975%
2026-05-08	416.8600	421.7000	416.8600	421.7000	+11.443%	2	2,165	-14.868%
2026-05-07	392.4700	392.4700	378.4000	378.4000	-5.542%	5	2,165	-5.127%
2026-05-06	389.0600	400.6000	389.0600	400.6000	+18.848%	312	2,165	-10.384%
2026-05-05	337.0700	337.0700	337.0700	337.0700	+6.466%	1	1,957	+6.506%
2026-05-04	316.6000	316.6000	316.6000	316.6000	-4.148%	9	1,957	+13.392%
2026-05-01	332.2000	332.2000	328.7000	330.3000	+14.133%	3	1,946	+8.689%
2026-04-30	289.4000	289.4000	289.4000	289.4000	-1.161%	52	1,946	+24.050%
2026-04-24	272.8000	292.8000	269.6800	292.8000	+11.496%	32	1,977	+22.609%
2026-04-23	277.6500	278.3000	262.6100	262.6100	-4.443%	77	1,966	+36.705%
2026-04-22	275.0000	275.0000	274.8200	274.8200	+12.336%	152	1,991	+30.631%
2026-04-16	234.0000	244.8200	234.0000	244.6400	+11.033%	35	1,900	+46.746%
2026-04-15	220.4400	220.4400	220.3300	220.3300	+14.427%	2	1,925	+62.937%
2026-04-14	175.0000	192.5500	174.9900	192.5500	+19.263%	16	1,924	+86.445%
2026-04-13	145.9700	161.5900	144.9400	161.4500	+3.321%	160	1,918	+122.360%
2026-04-10	156.2200	156.2600	156.2200	156.2600	+2.870%	4	1,848	+129.745%
2026-04-09	153.5000	156.5300	150.2900	151.9000	+6.972%	1,150	1,848	+136.340%
2026-04-08	143.9100	144.6000	140.0000	142.0000	+41.519%	16	1,576	+152.817%
2026-04-07	100.2900	100.3400	100.2900	100.3400	-9.219%	4	1,580	+257.784%
2026-04-06	108.4600	110.5700	108.4600	110.5300	-1.401%	6	1,580	+224.799%
2026-04-01	112.1000	112.1000	112.1000	112.1000	+23.322%	177	1,582	+220.250%
2026-03-31	93.1400	94.5000	90.9000	90.9000	+2.365%	17	1,415	+294.939%
2026-03-30	88.6400	89.0000	88.5900	88.8000	-22.405%	10	1,430	+304.279%
2026-03-26	119.5000	119.5000	114.3900	114.4400	-9.326%	4	1,425	+213.702%
2026-03-25	127.7000	127.7000	126.2100	126.2100	+1.577%	62	1,424	+184.447%
2026-03-24	118.8000	125.4000	118.8000	124.2500	-6.473%	19	1,463	+188.934%
2026-03-23	133.5000	133.5000	132.8500	132.8500	+10.341%	8	1,447	+170.230%
2026-03-20	125.4100	125.4100	120.4000	120.4000	-5.790%	23	1,442	+198.173%
2026-03-19	131.0300	131.0400	127.8000	127.8000	-7.136%	93	1,433	+180.908%
2026-03-18	143.9000	146.5000	137.6200	137.6200	-11.098%	103	1,403	+160.863%
2026-03-17	160.3700	160.5300	154.8000	154.8000	+1.842%	208	1,373	+131.912%
2026-03-16	155.2000	155.6000	152.0000	152.0000	+7.110%	32	1,370	+136.184%
2026-03-13	147.3400	147.6000	141.9100	141.9100	-22.237%	94	1,370	+152.977%
2026-03-10	182.3900	182.5200	182.3900	182.4900	+10.433%	22	1,264	+96.723%
2026-03-06	165.2500	165.2500	165.2500	165.2500	-1.089%	1	1,254	+117.247%
2026-03-03	167.0700	167.0700	167.0700	167.0700	-15.245%	1	880	+114.880%
2026-03-02	197.1200	197.1200	197.1200	197.1200	+0.772%	84	879	+82.123%
2026-02-27	196.1100	196.1100	195.6100	195.6100	-2.638%	16	845	+83.528%
2026-02-19	200.9100	200.9100	200.9100	200.9100	+0.495%	1	845	+78.687%
2026-02-05	200.6700	200.6700	199.9200	199.9200	-17.799%	502	660	+79.572%
2026-01-26	242.7100	243.2100	242.7100	243.2100	+11.019%	2	160	+47.609%
2026-01-20	218.2400	219.2200	218.2400	219.0700	-5.565%	72	160	+63.875%
2026-01-14	235.2300	235.8900	231.8300	231.9800	-9.141%	320	160	+54.755%
2026-01-13	254.8000	255.3200	254.8000	255.3200	+4.678%	8	54	+40.608%
2025-12-24	243.7800	243.9100	243.7800	243.9100	0.000%	2	0	+47.185%

.dark-mode .HZ0z3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZ0z3r{ 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