Dark

SPX20270319C7800
SPX Mar 19 2027 7800.00 Call (SPX270319C07800000)
option OPRA

EOD

Sep 11, 2026

336.50+10.789%(+32.77)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	342.3600	342.6400	334.5100	336.5000	+10.789%	28	7,972	0.000%
2026-09-10	309.7100	309.8300	301.3000	303.7300	-7.363%	49	7,765	+10.789%
2026-09-09	328.4300	328.4300	327.2200	327.8700	-4.578%	135	7,775	+2.632%
2026-09-08	354.6100	354.6100	343.6000	343.6000	-6.866%	20	7,740	-2.066%
2026-09-04	375.1000	375.1000	363.5400	368.9300	-5.924%	313	7,476	-8.790%
2026-09-03	369.1500	396.2800	369.1500	392.1600	+13.080%	117	7,476	-14.193%
2026-09-02	346.8000	346.8000	346.8000	346.8000	+7.402%	1	7,444	-2.970%
2026-09-01	336.0000	336.0000	322.9000	322.9000	-20.632%	40	7,444	+4.212%
2026-08-28	400.6800	422.2100	400.6800	406.8400	+2.807%	23	7,424	-17.289%
2026-08-27	390.0300	397.5200	390.0300	395.7300	+8.144%	178	7,405	-14.967%
2026-08-24	363.0000	365.9300	363.0000	365.9300	-2.523%	4	7,395	-8.043%
2026-08-21	375.3300	375.4000	375.3300	375.4000	+1.063%	2	7,395	-10.362%
2026-08-20	393.5000	393.5000	370.1600	371.4500	-7.691%	7	7,397	-9.409%
2026-08-19	419.4000	419.4000	402.4000	402.4000	-1.096%	8	7,392	-16.377%
2026-08-18	409.4900	410.6100	405.7800	406.8600	-8.220%	40	7,399	-17.293%
2026-08-17	457.8800	459.7300	443.3000	443.3000	-5.014%	371	7,403	-24.092%
2026-08-14	466.7100	470.7000	461.3000	466.7000	-1.644%	64	7,545	-27.898%
2026-08-13	479.2500	480.6600	465.5700	474.5000	+6.510%	1,611	7,521	-29.083%
2026-08-12	444.2500	449.3900	440.4000	445.5000	+2.329%	309	6,220	-24.467%
2026-08-11	438.2000	438.6300	435.3600	435.3600	-5.297%	137	6,124	-22.708%
2026-08-10	459.7100	459.7100	459.7100	459.7100	+0.958%	1	6,126	-26.802%
2026-08-07	455.3500	455.3500	455.3500	455.3500	+0.158%	1	6,126	-26.101%
2026-08-05	493.0300	493.0300	450.1800	454.6300	-2.371%	676	6,125	-25.984%
2026-08-04	392.7000	465.6700	392.7000	465.6700	+28.104%	17	6,058	-27.739%
2026-08-03	342.5700	363.5100	342.5700	363.5100	+18.484%	132	6,069	-7.430%
2026-07-31	281.4200	310.2000	281.4200	306.8000	+10.201%	18	6,045	+9.681%
2026-07-30	259.9000	280.4000	259.9000	278.4000	+6.260%	10	6,039	+20.869%
2026-07-29	259.6000	262.0000	249.4000	262.0000	-3.225%	14	6,037	+28.435%
2026-07-27	278.0000	279.7000	270.7300	270.7300	-3.096%	5	6,001	+24.294%
2026-07-24	279.3800	279.3800	279.3800	279.3800	-2.006%	1	6,095	+20.445%
2026-07-23	285.2600	285.2600	285.1000	285.1000	-14.819%	323	6,094	+18.029%
2026-07-22	334.7000	334.7000	334.7000	334.7000	+0.030%	1	5,874	+0.538%
2026-07-21	328.5000	337.4100	328.5000	334.6000	+8.236%	75	5,874	+0.568%
2026-07-20	316.3900	316.3900	309.1400	309.1400	-6.488%	2	5,874	+8.850%
2026-07-17	331.0800	331.0800	330.5900	330.5900	-10.215%	87	5,876	+1.788%
2026-07-14	370.7600	370.7600	367.8600	368.2000	+1.673%	30	5,791	-8.609%
2026-07-13	380.2000	380.2000	361.8300	362.1400	-2.082%	212	5,819	-7.080%
2026-07-09	367.9700	369.8400	367.9700	369.8400	+10.071%	304	5,762	-9.015%
2026-07-08	336.0000	336.0000	336.0000	336.0000	-4.361%	203	5,715	+0.149%
2026-07-07	351.3200	351.3200	351.3200	351.3200	-6.114%	5	5,746	-4.218%
2026-07-06	364.0000	378.3000	364.0000	374.2000	+13.394%	307	5,751	-10.075%
2026-07-02	327.5400	330.0000	327.5400	330.0000	-8.045%	8	5,845	+1.970%
2026-07-01	356.0600	364.9100	356.0300	358.8700	+0.383%	4	5,845	-6.233%
2026-06-30	342.8000	357.5500	342.8000	357.5000	+12.652%	771	5,846	-5.874%
2026-06-29	315.8800	317.3500	315.8800	317.3500	+9.677%	2	6,237	+6.034%
2026-06-26	302.2000	309.9000	289.3500	289.3500	-7.170%	98	6,167	+16.295%
2026-06-25	311.5000	312.0000	311.5000	311.7000	-3.439%	15	6,244	+7.956%
2026-06-23	331.0000	342.4500	322.0000	322.8000	-12.691%	120	6,426	+4.244%
2026-06-22	370.8100	379.1000	369.7200	369.7200	-4.218%	121	6,378	-8.985%
2026-06-18	386.0000	386.0000	386.0000	386.0000	-1.380%	1	6,280	-12.824%
2026-06-17	388.8000	397.3000	388.8000	391.4000	-5.459%	44	6,280	-14.027%
2026-06-16	411.1000	414.0000	411.1000	414.0000	-4.167%	5	6,280	-18.720%
2026-06-15	414.0700	436.8000	414.0700	432.0000	+22.207%	72	6,302	-22.106%
2026-06-12	345.0000	355.8000	345.0000	353.5000	+2.307%	7	6,302	-4.809%
2026-06-10	345.5300	345.5300	345.5300	345.5300	-6.538%	300	6,302	-2.613%
2026-06-09	369.7000	369.7000	369.7000	369.7000	+5.725%	1	6,377	-8.980%
2026-06-08	362.8000	362.8000	349.6800	349.6800	-2.215%	217	6,376	-3.769%
2026-06-05	381.3300	382.1700	346.6500	357.6000	-20.463%	27	6,392	-5.900%
2026-06-03	452.5200	455.0600	449.3200	449.6000	-5.643%	155	6,395	-25.156%
2026-06-02	476.5300	476.5300	476.4900	476.4900	+2.676%	11	6,462	-29.379%
2026-06-01	448.3300	464.0700	448.3300	464.0700	+3.150%	209	6,451	-27.489%
2026-05-29	461.9600	461.9600	446.1000	449.9000	+0.223%	59	6,228	-25.206%
2026-05-28	419.7200	448.9000	419.4200	448.9000	+4.502%	55	6,233	-25.039%
2026-05-26	428.4000	430.0200	428.4000	429.5600	+8.642%	15	6,231	-21.664%
2026-05-22	407.8800	408.2600	394.4200	395.3900	+4.795%	66	6,231	-14.894%
2026-05-21	363.0800	377.3000	356.3000	377.3000	+0.721%	659	6,235	-10.814%
2026-05-20	364.3000	374.6000	364.3000	374.6000	+11.714%	52	6,235	-10.171%
2026-05-19	328.1300	335.3200	326.9200	335.3200	-7.093%	6	5,971	+0.352%
2026-05-18	358.9800	360.9200	341.1300	360.9200	-8.163%	77	5,971	-6.766%
2026-05-15	390.5000	393.0000	390.5000	393.0000	-9.738%	366	5,971	-14.377%
2026-05-14	419.2800	447.7000	419.2700	435.4000	+6.894%	166	6,193	-22.715%
2026-05-13	397.3000	407.3700	397.3000	407.3200	+11.198%	29	6,134	-17.387%
2026-05-12	366.3000	366.3000	366.2000	366.3000	-3.504%	739	6,134	-8.135%
2026-05-11	383.3000	383.4000	377.0000	379.6000	+4.631%	26	6,134	-11.354%
2026-05-08	359.9000	362.8000	359.9000	362.8000	+7.306%	242	6,453	-7.249%
2026-05-07	341.3000	341.3000	338.1000	338.1000	-3.040%	2	6,411	-0.473%
2026-05-06	331.8000	348.7000	326.6300	348.7000	+26.089%	405	6,409	-3.499%
2026-05-04	268.9900	277.0000	268.9900	276.5500	-2.175%	3	5,824	+21.678%
2026-05-01	281.3800	284.6000	280.6000	282.7000	+12.049%	4	5,820	+19.031%
2026-04-30	248.3800	252.3000	248.3800	252.3000	+11.474%	302	5,820	+33.373%
2026-04-29	229.4500	229.4500	226.3000	226.3300	-4.106%	35	5,619	+48.677%
2026-04-28	230.9000	236.0200	230.9000	236.0200	-6.969%	5	5,601	+42.573%
2026-04-27	249.8200	254.5700	249.8200	253.7000	+2.039%	119	5,597	+32.637%
2026-04-24	229.7500	248.7300	228.4700	248.6300	+11.965%	85	7,137	+35.342%
2026-04-23	222.0600	222.0600	222.0600	222.0600	-3.808%	2	7,194	+51.536%
2026-04-22	230.8500	230.8500	230.8500	230.8500	+4.033%	65	7,196	+45.766%
2026-04-21	235.8100	235.9000	221.9000	221.9000	-5.442%	525	7,386	+51.645%
2026-04-17	234.6700	234.6700	234.6700	234.6700	+19.049%	1,170	7,386	+43.393%
2026-04-16	194.3000	200.3000	194.3000	197.1200	+6.333%	1,569	7,407	+70.708%
2026-04-15	175.4900	185.6000	175.4900	185.3800	+11.059%	1,688	7,797	+81.519%
2026-04-14	147.5000	167.1700	146.6000	166.9200	+25.977%	1,820	7,712	+101.594%
2026-04-13	117.5000	132.5000	117.5000	132.5000	+7.279%	135	8,529	+153.962%
2026-04-10	124.2100	127.2000	123.1000	123.5100	-1.491%	779	8,503	+172.448%
2026-04-09	114.9600	125.3800	114.9600	125.3800	+8.123%	154	7,785	+168.384%
2026-04-08	114.8000	115.9600	113.2300	115.9600	+31.013%	90	7,634	+190.186%
2026-04-06	86.2600	88.5100	86.2600	88.5100	+2.206%	50	7,634	+280.183%
2026-04-02	77.8000	86.6000	77.8000	86.6000	-3.337%	8	7,634	+288.568%
2026-04-01	89.7000	89.7000	89.5900	89.5900	+11.988%	930	7,634	+275.600%
2026-03-31	74.3000	80.0000	72.4000	80.0000	+6.667%	30	8,351	+320.625%
2026-03-27	77.8700	77.8700	73.9900	75.0000	-14.276%	1,276	8,362	+348.667%
2026-03-26	94.9600	96.4300	87.4900	87.4900	-12.247%	187	7,440	+284.615%
2026-03-25	104.5000	104.6700	99.7000	99.7000	+0.443%	85	7,507	+237.513%
2026-03-24	95.8100	102.2500	95.8100	99.2600	-4.768%	101	7,534	+239.009%
2026-03-23	110.3000	110.3000	104.2300	104.2300	+11.667%	1,408	7,635	+222.844%
2026-03-20	98.6400	100.5200	92.4500	93.3400	-18.137%	888	6,239	+260.510%
2026-03-18	116.8800	117.2400	114.0200	114.0200	-8.857%	1,102	5,525	+195.124%
2026-03-17	125.1000	125.1000	125.1000	125.1000	-1.535%	6	4,585	+168.985%
2026-03-16	126.0100	127.0500	125.9900	127.0500	+4.577%	52	4,585	+164.856%
2026-03-13	121.4900	121.4900	121.4900	121.4900	-6.250%	1	4,585	+176.978%
2026-03-12	133.6000	133.6000	129.5900	129.5900	-10.318%	18	4,584	+159.665%
2026-03-11	148.8500	155.5200	142.0500	144.5000	-4.273%	101	4,566	+132.872%
2026-03-10	144.2700	154.9900	140.6600	150.9500	+3.603%	57	4,469	+122.921%
2026-03-09	121.0100	147.1000	119.0000	145.7000	+4.094%	48	4,412	+130.954%
2026-03-06	137.7000	142.9000	137.0500	139.9700	-4.866%	2,598	2,848	+140.409%
2026-03-05	146.4000	147.1600	145.4300	147.1300	-5.565%	42	543	+128.709%
2026-03-03	144.5200	156.1000	138.7600	155.8000	-12.496%	216	414	+115.982%
2026-02-26	170.4600	178.0500	170.4600	178.0500	-1.039%	7	442	+88.992%
2026-02-20	179.9200	179.9200	179.9200	179.9200	-8.596%	1	474	+87.028%
2026-01-30	196.5600	196.8400	196.3000	196.8400	-11.533%	4	91	+70.951%
2026-01-27	222.5000	222.5000	222.5000	222.5000	+14.372%	1	91	+51.236%
2026-01-23	195.9800	195.9800	194.5400	194.5400	-0.333%	4	91	+72.972%
2026-01-22	193.5100	195.2200	193.5100	195.1900	+6.720%	63	93	+72.396%
2026-01-20	182.8000	182.9000	182.8000	182.9000	-16.369%	18	72	+83.980%
2026-01-15	219.9600	219.9600	218.5100	218.7000	+10.745%	30	54	+53.864%
2026-01-14	197.2500	197.4800	197.2500	197.4800	-9.896%	34	54	+70.397%
2026-01-07	219.1700	219.1700	219.1700	219.1700	0.000%	22	22	+53.534%

.dark-mode .BxkJqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxkJqV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7800SPX Mar 19 2027 7800.00 Call (SPX270319C07800000)option OPRA

SPX20270319C7800
SPX Mar 19 2027 7800.00 Call (SPX270319C07800000)
option OPRA