Dark

SPX20270319C7750
SPX Mar 19 2027 7750.00 Call (SPX270319C07750000)
option OPRA

EOD

Sep 11, 2026

364.40+9.594%(+31.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	364.4000	364.4000	364.4000	364.4000	+9.594%	1	5,458	0.000%
2026-09-10	331.3000	332.5000	329.5000	332.5000	-12.798%	124	5,458	+9.594%
2026-09-08	377.8000	381.3000	377.5000	381.3000	-3.785%	6	5,461	-4.432%
2026-09-04	393.8000	396.4000	393.7000	396.3000	-6.610%	54	5,430	-8.049%
2026-09-03	397.3400	424.3500	397.3400	424.3500	+20.863%	26	5,430	-14.127%
2026-09-01	360.3100	360.3100	351.1000	351.1000	-9.251%	71	5,415	+3.788%
2026-08-31	386.1400	387.3300	386.1400	386.8900	-6.791%	1,006	5,410	-5.813%
2026-08-28	415.0800	415.0800	415.0800	415.0800	+1.940%	406	4,460	-12.210%
2026-08-25	402.6000	407.1800	402.3000	407.1800	+1.314%	10	4,360	-10.506%
2026-08-20	417.7000	417.7000	400.7000	401.9000	-7.332%	9	4,357	-9.331%
2026-08-19	442.5000	442.5000	433.7000	433.7000	-3.622%	604	4,353	-15.979%
2026-08-18	450.0000	450.0000	450.0000	450.0000	-8.375%	1	3,953	-19.022%
2026-08-17	491.1300	491.1300	491.1300	491.1300	-1.380%	5	3,953	-25.804%
2026-08-14	509.5200	509.7200	496.7000	498.0000	+1.240%	35	3,948	-26.827%
2026-08-10	491.1900	491.9000	491.1900	491.9000	+3.364%	565	3,968	-25.920%
2026-08-07	475.8900	475.8900	475.8900	475.8900	+2.815%	255	3,453	-23.428%
2026-08-06	479.9800	479.9800	460.2900	462.8600	-3.971%	383	3,318	-21.272%
2026-08-05	481.5200	482.5400	481.5200	482.0000	+10.093%	3	3,208	-24.398%
2026-08-04	437.8100	437.8100	437.8100	437.8100	+17.250%	1	3,208	-16.768%
2026-08-03	374.0000	374.0000	371.4000	373.4000	+14.259%	127	3,209	-2.410%
2026-07-31	289.4900	334.6000	289.4900	326.8000	+7.642%	266	3,254	+11.506%
2026-07-30	306.2000	306.2000	303.6000	303.6000	+11.947%	7	3,204	+20.026%
2026-07-29	282.4000	283.1000	271.2000	271.2000	-10.584%	26	3,202	+34.366%
2026-07-27	303.3000	303.3000	303.3000	303.3000	-17.537%	1	3,191	+20.145%
2026-07-22	367.8000	367.8000	367.8000	367.8000	+1.602%	1	3,190	-0.924%
2026-07-21	364.2000	364.2000	362.0000	362.0000	-0.629%	2	3,191	+0.663%
2026-07-17	360.2000	364.2900	352.3500	364.2900	-9.938%	8	3,173	+0.030%
2026-07-15	404.4900	404.4900	404.4900	404.4900	-2.148%	269	3,126	-9.911%
2026-07-10	397.4700	413.3700	397.4700	413.3700	+13.970%	4	3,009	-11.847%
2026-07-08	359.2400	362.7000	359.2400	362.7000	-10.555%	3	3,010	+0.469%
2026-07-06	406.4000	406.4000	404.8000	405.5000	+12.921%	679	3,157	-10.136%
2026-07-02	368.9100	368.9100	359.1000	359.1000	-3.861%	4	2,693	+1.476%
2026-07-01	382.6600	382.6600	373.5200	373.5200	-3.183%	2	2,693	-2.442%
2026-06-30	385.8000	385.8000	385.8000	385.8000	+8.301%	1	2,695	-5.547%
2026-06-29	342.9700	356.3200	342.9700	356.2300	+13.561%	4	2,695	+2.293%
2026-06-26	326.7100	334.8100	313.6900	313.6900	-6.109%	100	2,688	+16.166%
2026-06-24	347.6000	367.5000	328.8000	334.1000	-4.077%	15	2,775	+9.069%
2026-06-23	348.3000	348.3000	348.3000	348.3000	-13.235%	1	2,763	+4.622%
2026-06-22	401.2700	401.4300	401.2700	401.4300	-7.537%	2	2,762	-9.225%
2026-06-16	433.9300	434.2300	433.9300	434.1500	-4.819%	25	2,761	-16.066%
2026-06-15	444.5400	465.0000	443.2600	456.1300	+19.468%	821	3,003	-20.110%
2026-06-12	381.8000	381.8000	381.8000	381.8000	+17.923%	2	3,003	-4.557%
2026-06-11	322.7900	323.7700	322.7900	323.7700	+4.746%	2	3,003	+12.549%
2026-06-10	335.6700	337.1800	309.1000	309.1000	-5.535%	58	3,004	+17.891%
2026-06-09	387.5000	387.5000	307.5500	327.2100	-12.756%	8	2,979	+11.366%
2026-06-08	389.7700	402.4900	375.0500	375.0500	-1.665%	87	2,975	-2.840%
2026-06-05	381.4000	381.4000	381.4000	381.4000	-20.641%	1	2,956	-4.457%
2026-06-04	473.4000	480.6000	473.4000	480.6000	+0.945%	4	2,957	-24.178%
2026-06-03	474.2000	476.1000	472.8000	476.1000	-4.837%	4	2,960	-23.461%
2026-06-02	505.0200	505.0200	500.3000	500.3000	+0.786%	5	2,962	-27.164%
2026-06-01	478.3800	496.4000	478.3800	496.4000	+2.150%	16	2,962	-26.591%
2026-05-29	485.9500	485.9500	485.9500	485.9500	+3.043%	1	2,947	-25.013%
2026-05-28	471.6000	471.6000	471.6000	471.6000	+6.252%	11	2,948	-22.731%
2026-05-27	449.2400	449.2400	443.8500	443.8500	-2.728%	206	2,959	-17.900%
2026-05-26	455.1000	456.3000	455.1000	456.3000	+13.114%	6	2,775	-20.140%
2026-05-21	382.5000	403.4000	382.5000	403.4000	+1.997%	9	2,775	-9.668%
2026-05-20	391.2000	399.7000	390.7000	395.5000	+4.630%	9	2,775	-7.863%
2026-05-19	378.0000	378.0000	378.0000	378.0000	-1.202%	2	2,764	-3.598%
2026-05-18	402.9000	402.9000	365.7000	382.6000	-6.726%	26	2,764	-4.757%
2026-05-15	410.1900	410.1900	410.1900	410.1900	-11.540%	501	2,764	-11.163%
2026-05-14	463.2000	463.8000	463.2000	463.7000	+7.500%	9	2,317	-21.415%
2026-05-13	431.0500	432.4000	431.0500	431.3500	+6.427%	675	2,310	-15.521%
2026-05-11	392.3000	413.3000	390.6300	405.3000	+6.378%	14	2,310	-10.091%
2026-05-08	381.0000	381.0000	381.0000	381.0000	+5.833%	265	1,852	-4.357%
2026-05-07	366.9000	366.9000	360.0000	360.0000	-3.795%	2	1,702	+1.222%
2026-05-06	356.5000	374.2000	356.3000	374.2000	+20.772%	7	1,702	-2.619%
2026-05-05	311.9900	312.2600	309.8400	309.8400	+1.288%	598	1,700	+17.609%
2026-05-01	303.9000	307.9000	303.9000	305.9000	+21.524%	203	1,916	+19.124%
2026-04-28	250.8100	251.7200	250.8100	251.7200	-6.915%	79	1,916	+44.764%
2026-04-27	270.3200	270.5500	270.3200	270.4200	+0.326%	24	1,865	+34.753%
2026-04-24	249.4600	269.5400	248.5000	269.5400	+7.558%	55	1,879	+35.193%
2026-04-22	250.5000	250.6000	250.5000	250.6000	+3.618%	20	1,919	+45.411%
2026-04-21	245.4000	245.4000	241.3000	241.8500	-4.705%	180	1,898	+50.672%
2026-04-17	253.5300	253.7900	252.9100	253.7900	+16.204%	42	1,898	+43.583%
2026-04-16	212.1400	218.8000	212.1400	218.4000	+6.609%	4	1,879	+66.850%
2026-04-15	200.9500	205.2100	200.3000	204.8600	+12.560%	12	1,878	+77.878%
2026-04-14	163.5000	184.0400	163.5000	182.0000	+25.691%	247	1,877	+100.220%
2026-04-13	136.5000	145.3000	136.5000	144.8000	+5.693%	43	1,708	+151.657%
2026-04-10	140.8500	140.9600	137.0000	137.0000	-1.595%	19	1,702	+165.985%
2026-04-09	139.2000	139.2200	139.2000	139.2200	+7.847%	4	1,702	+161.744%
2026-04-08	129.0600	129.0900	129.0600	129.0900	+32.672%	4	1,702	+182.284%
2026-04-02	98.1000	98.1000	97.3000	97.3000	-1.388%	7	1,698	+274.512%
2026-04-01	104.1200	104.1300	98.3800	98.6700	+9.112%	383	1,698	+269.312%
2026-03-31	83.8500	90.4300	80.2100	90.4300	+28.142%	16	1,491	+302.964%
2026-03-30	77.9200	79.8100	70.5700	70.5700	-7.022%	247	1,491	+416.367%
2026-03-27	86.9200	86.9200	75.9000	75.9000	-16.776%	397	1,292	+380.105%
2026-03-26	107.7000	107.7000	91.2000	91.2000	-21.175%	104	1,639	+299.561%
2026-03-25	115.7000	115.7000	115.7000	115.7000	+6.882%	2	1,709	+214.952%
2026-03-24	107.4000	113.5200	107.4000	108.2500	-7.637%	39	1,707	+236.628%
2026-03-23	122.2000	122.2000	117.2000	117.2000	+11.971%	6	1,704	+210.922%
2026-03-20	110.0000	110.2000	104.6700	104.6700	-11.537%	127	1,698	+248.142%
2026-03-19	117.9200	118.3200	117.9200	118.3200	-8.985%	2	1,711	+207.978%
2026-03-18	130.0000	130.0000	130.0000	130.0000	-6.407%	7	1,711	+180.308%
2026-03-17	147.4000	147.4000	138.9000	138.9000	-0.251%	24	1,726	+162.347%
2026-03-16	135.8000	140.4000	135.8000	139.2500	+7.446%	604	1,711	+161.688%
2026-03-13	145.5000	145.5000	129.6000	129.6000	-8.046%	61	1,113	+181.173%
2026-03-12	144.8400	146.9000	140.9400	140.9400	-15.290%	88	1,066	+158.550%
2026-03-10	166.4900	166.4900	166.3800	166.3800	+6.859%	202	994	+119.017%
2026-03-09	133.7100	155.7000	132.2200	155.7000	+1.394%	78	1,104	+134.040%
2026-03-06	148.7200	153.5600	148.7200	153.5600	-4.443%	7	1,076	+137.301%
2026-03-03	153.1800	160.7000	153.1800	160.7000	-12.744%	305	970	+126.758%
2026-02-26	187.5500	187.7600	184.1700	184.1700	+2.283%	203	1,119	+97.861%
2026-02-17	180.0600	180.0600	180.0600	180.0600	-3.711%	196	736	+102.377%
2026-02-13	182.2000	187.0000	182.2000	187.0000	-17.439%	627	138	+94.866%
2026-02-10	226.5000	226.5000	226.5000	226.5000	-0.527%	1	138	+60.883%
2026-02-09	228.3000	228.3000	227.7000	227.7000	-5.597%	10	138	+60.035%
2026-01-27	241.2000	241.3000	241.2000	241.2000	+5.447%	7	128	+51.078%
2026-01-26	228.6500	228.7400	228.6500	228.7400	+14.749%	2	128	+59.308%
2026-01-20	199.4900	199.4900	199.3400	199.3400	-6.890%	4	127	+82.803%
2026-01-14	217.3100	217.4700	213.2200	214.0900	0.000%	254	127	+70.209%

.dark-mode .jNKFkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNKFkc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7750SPX Mar 19 2027 7750.00 Call (SPX270319C07750000)option OPRA

SPX20270319C7750
SPX Mar 19 2027 7750.00 Call (SPX270319C07750000)
option OPRA