Dark

SPX20270319C7725
SPX Mar 19 2027 7725.00 Call (SPX270319C07725000)
option OPRA

EOD

Sep 10, 2026

343.90-13.397%(-53.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	352.9400	352.9400	343.9000	343.9000	-13.397%	2	1,002	0.000%
2026-09-08	399.2700	403.2000	397.1000	397.1000	+8.202%	5	1,002	-13.397%
2026-09-01	374.0000	374.0000	367.0000	367.0000	-9.331%	2	998	-6.294%
2026-08-31	404.7700	404.7700	404.7700	404.7700	-10.775%	1	996	-15.038%
2026-08-28	447.5700	453.6500	447.5700	453.6500	+2.817%	4	996	-24.193%
2026-08-20	441.2200	441.2200	441.2200	441.2200	-6.491%	1	1,043	-22.057%
2026-08-19	471.8500	471.8500	471.8500	471.8500	+2.970%	1	1,043	-27.117%
2026-08-18	458.6100	458.6100	458.2400	458.2400	-10.952%	4	1,042	-24.952%
2026-08-14	512.7600	514.8000	512.6600	514.6000	+8.093%	5	1,044	-33.171%
2026-08-06	495.6700	495.6700	476.0700	476.0700	+2.648%	12	1,043	-27.763%
2026-08-04	462.9500	463.7900	462.5400	463.7900	+17.267%	50	1,039	-25.850%
2026-08-03	383.1000	395.5000	383.1000	395.5000	+30.313%	24	1,060	-13.047%
2026-07-30	300.9000	304.1000	300.9000	303.5000	+4.764%	12	1,084	+13.311%
2026-07-29	291.7000	295.5000	289.7000	289.7000	-10.070%	10	1,076	+18.709%
2026-07-28	322.1400	322.1400	322.1400	322.1400	+5.613%	1	1,067	+6.755%
2026-07-27	318.6000	318.6000	305.0200	305.0200	-6.607%	3	1,068	+12.747%
2026-07-23	326.6000	326.6000	326.6000	326.6000	-13.184%	1	1,066	+5.297%
2026-07-21	376.2000	376.2000	376.2000	376.2000	+6.361%	6	1,066	-8.586%
2026-07-20	353.7000	353.7000	353.7000	353.7000	-14.534%	1	1,072	-2.771%
2026-07-14	413.8500	413.8500	413.8500	413.8500	-3.459%	76	1,071	-16.902%
2026-07-10	428.6800	428.6800	428.6800	428.6800	+11.898%	76	1,021	-19.777%
2026-07-02	371.8000	383.1000	371.8000	383.1000	-1.095%	3	971	-10.232%
2026-07-01	387.3400	387.3400	387.3400	387.3400	-3.117%	1	971	-11.215%
2026-06-30	399.8000	399.8000	399.8000	399.8000	+8.591%	1	972	-13.982%
2026-06-24	360.8000	368.1700	357.8200	368.1700	+13.875%	10	972	-6.592%
2026-06-09	332.7300	334.0600	321.5000	323.3100	-20.757%	48	799	+6.369%
2026-06-08	401.3300	408.0600	401.3300	408.0000	-17.006%	135	798	-15.711%
2026-06-03	491.6000	491.6000	491.6000	491.6000	-4.895%	17	747	-30.045%
2026-06-02	516.9000	516.9000	516.9000	516.9000	+1.256%	1	741	-33.469%
2026-06-01	496.8000	510.4900	494.0000	510.4900	+4.802%	5	741	-32.633%
2026-05-28	484.1000	487.1000	484.1000	487.1000	+6.145%	3	740	-29.398%
2026-05-27	456.0000	458.9000	456.0000	458.9000	+0.240%	4	740	-25.060%
2026-05-26	458.1000	458.1000	455.7000	457.8000	+0.793%	5	740	-24.880%
2026-05-22	454.2000	454.2000	454.2000	454.2000	+11.433%	17	740	-24.284%
2026-05-21	401.2000	407.6000	401.2000	407.6000	-0.294%	9	724	-15.628%
2026-05-20	410.4000	410.4000	408.8000	408.8000	+3.625%	6	724	-15.876%
2026-05-19	395.0500	395.0500	394.5000	394.5000	+0.895%	2	709	-12.826%
2026-05-18	417.7000	417.7000	390.8000	391.0000	-9.196%	7	709	-12.046%
2026-05-15	429.4000	430.8000	429.4000	430.6000	-9.727%	25	709	-20.135%
2026-05-14	469.1000	478.1000	469.1000	477.0000	+12.593%	36	677	-27.904%
2026-05-13	405.3200	423.6500	404.9500	423.6500	+4.916%	5	644	-18.825%
2026-05-12	403.9000	403.9000	403.8000	403.8000	-3.003%	2	644	-14.834%
2026-05-11	413.1300	428.3000	413.1300	416.3000	+2.084%	38	644	-17.391%
2026-05-08	407.8000	407.8000	407.8000	407.8000	+7.798%	501	603	-15.669%
2026-05-07	382.4000	382.4000	373.3000	378.3000	-2.324%	3	302	-9.093%
2026-05-06	369.4000	387.3000	369.2000	387.3000	+21.792%	7	300	-11.206%
2026-05-01	320.0000	320.0000	316.6000	318.0000	+22.073%	3	297	+8.145%
2026-04-28	260.5000	260.5000	260.5000	260.5000	+0.634%	1	297	+32.015%
2026-04-24	258.8600	258.8600	258.8600	258.8600	+2.151%	1	297	+32.852%
2026-04-23	255.3900	256.1800	253.0800	253.4100	-3.975%	24	298	+35.709%
2026-04-22	263.9000	263.9000	263.9000	263.9000	+4.847%	1	319	+30.315%
2026-04-21	255.7000	255.7000	251.7000	251.7000	+34.520%	5	313	+36.631%
2026-04-14	176.4800	189.4300	176.4800	187.1100	+23.570%	222	313	+83.796%
2026-04-13	143.5700	151.4800	143.5700	151.4200	+5.992%	10	405	+127.117%
2026-04-10	148.3200	148.4400	142.7300	142.8600	-0.778%	28	406	+140.725%
2026-04-09	136.9600	147.1200	136.8000	143.9800	+9.158%	74	406	+138.853%
2026-04-08	134.7000	134.9800	131.9000	131.9000	+28.295%	53	405	+160.728%
2026-04-02	102.8100	102.8100	102.8100	102.8100	-3.192%	1	386	+234.501%
2026-04-01	106.2000	106.2000	106.2000	106.2000	+6.520%	2	386	+223.823%
2026-03-31	84.0100	99.7000	84.0100	99.7000	+30.532%	13	384	+244.935%
2026-03-30	86.0000	86.0000	74.2000	76.3800	-5.552%	35	392	+350.249%
2026-03-27	83.5200	83.6000	80.4000	80.8700	-21.485%	37	391	+325.250%
2026-03-26	112.2700	113.4000	103.0000	103.0000	-15.574%	9	417	+233.883%
2026-03-25	122.0000	122.0000	122.0000	122.0000	+2.435%	2	410	+181.885%
2026-03-24	113.0000	119.1000	113.0000	119.1000	-0.042%	9	408	+188.749%
2026-03-23	121.5400	128.2000	118.9900	119.1500	+5.071%	116	402	+188.628%
2026-03-20	115.3000	116.5200	113.4000	113.4000	-9.663%	168	345	+203.263%
2026-03-19	124.3800	125.5800	124.3500	125.5300	-7.699%	92	274	+173.958%
2026-03-18	138.4000	139.5000	136.0000	136.0000	-7.452%	42	266	+152.868%
2026-03-17	151.3800	153.1300	146.9500	146.9500	+1.541%	144	234	+134.025%
2026-03-16	142.7100	148.0000	142.7100	144.7200	+6.412%	45	216	+137.631%
2026-03-13	140.2100	142.0300	136.0000	136.0000	-22.018%	15	188	+152.868%
2026-03-10	174.0500	174.4000	174.0500	174.4000	+13.534%	2	187	+97.190%
2026-03-09	140.8500	154.6000	140.8500	153.6100	-5.232%	14	187	+123.879%
2026-03-06	161.4900	162.0900	161.4900	162.0900	+1.477%	2	178	+112.166%
2026-03-03	159.9000	159.9000	159.4300	159.7300	-20.887%	300	178	+115.301%
2026-02-23	201.9500	203.5000	201.3400	201.9000	-8.089%	54	28	+70.332%
2026-01-23	220.0100	220.0100	219.6700	219.6700	-0.642%	2	1	+56.553%
2026-01-22	220.9400	221.0900	220.9400	221.0900	+0.450%	2	2	+55.548%
2026-01-14	220.1100	220.1100	220.1000	220.1000	0.000%	4	2	+56.247%

.dark-mode .MM4fs0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MM4fs0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7725SPX Mar 19 2027 7725.00 Call (SPX270319C07725000)option OPRA

SPX20270319C7725
SPX Mar 19 2027 7725.00 Call (SPX270319C07725000)
option OPRA