Dark

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

EOD

Jul 8, 2026

336.00-4.361%(-15.32)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	336.0000	336.0000	336.0000	336.0000	-4.361%	203	5,715	0.000%
2026-07-07	351.3200	351.3200	351.3200	351.3200	-6.114%	5	5,746	-4.361%
2026-07-06	364.0000	378.3000	364.0000	374.2000	+13.394%	307	5,751	-10.208%
2026-07-02	327.5400	330.0000	327.5400	330.0000	-8.045%	8	5,845	+1.818%
2026-07-01	356.0600	364.9100	356.0300	358.8700	+0.383%	4	5,845	-6.373%
2026-06-30	342.8000	357.5500	342.8000	357.5000	+12.652%	771	5,846	-6.014%
2026-06-29	315.8800	317.3500	315.8800	317.3500	+9.677%	2	6,237	+5.877%
2026-06-26	302.2000	309.9000	289.3500	289.3500	-7.170%	98	6,167	+16.122%
2026-06-25	311.5000	312.0000	311.5000	311.7000	-3.439%	15	6,244	+7.796%
2026-06-23	331.0000	342.4500	322.0000	322.8000	-12.691%	120	6,426	+4.089%
2026-06-22	370.8100	379.1000	369.7200	369.7200	-4.218%	121	6,378	-9.120%
2026-06-18	386.0000	386.0000	386.0000	386.0000	-1.380%	1	6,280	-12.953%
2026-06-17	388.8000	397.3000	388.8000	391.4000	-5.459%	44	6,280	-14.154%
2026-06-16	411.1000	414.0000	411.1000	414.0000	-4.167%	5	6,280	-18.841%
2026-06-15	414.0700	436.8000	414.0700	432.0000	+22.207%	72	6,302	-22.222%
2026-06-12	345.0000	355.8000	345.0000	353.5000	+2.307%	7	6,302	-4.950%
2026-06-10	345.5300	345.5300	345.5300	345.5300	-6.538%	300	6,302	-2.758%
2026-06-09	369.7000	369.7000	369.7000	369.7000	+5.725%	1	6,377	-9.115%
2026-06-08	362.8000	362.8000	349.6800	349.6800	-2.215%	217	6,376	-3.912%
2026-06-05	381.3300	382.1700	346.6500	357.6000	-20.463%	27	6,392	-6.040%
2026-06-03	452.5200	455.0600	449.3200	449.6000	-5.643%	155	6,395	-25.267%
2026-06-02	476.5300	476.5300	476.4900	476.4900	+2.676%	11	6,462	-29.484%
2026-06-01	448.3300	464.0700	448.3300	464.0700	+3.150%	209	6,451	-27.597%
2026-05-29	461.9600	461.9600	446.1000	449.9000	+0.223%	59	6,228	-25.317%
2026-05-28	419.7200	448.9000	419.4200	448.9000	+4.502%	55	6,233	-25.150%
2026-05-26	428.4000	430.0200	428.4000	429.5600	+8.642%	15	6,231	-21.780%
2026-05-22	407.8800	408.2600	394.4200	395.3900	+4.795%	66	6,231	-15.021%
2026-05-21	363.0800	377.3000	356.3000	377.3000	+0.721%	659	6,235	-10.946%
2026-05-20	364.3000	374.6000	364.3000	374.6000	+11.714%	52	6,235	-10.304%
2026-05-19	328.1300	335.3200	326.9200	335.3200	-7.093%	6	5,971	+0.203%
2026-05-18	358.9800	360.9200	341.1300	360.9200	-8.163%	77	5,971	-6.905%
2026-05-15	390.5000	393.0000	390.5000	393.0000	-9.738%	366	5,971	-14.504%
2026-05-14	419.2800	447.7000	419.2700	435.4000	+6.894%	166	6,193	-22.830%
2026-05-13	397.3000	407.3700	397.3000	407.3200	+11.198%	29	6,134	-17.510%
2026-05-12	366.3000	366.3000	366.2000	366.3000	-3.504%	739	6,134	-8.272%
2026-05-11	383.3000	383.4000	377.0000	379.6000	+4.631%	26	6,134	-11.486%
2026-05-08	359.9000	362.8000	359.9000	362.8000	+7.306%	242	6,453	-7.387%
2026-05-07	341.3000	341.3000	338.1000	338.1000	-3.040%	2	6,411	-0.621%
2026-05-06	331.8000	348.7000	326.6300	348.7000	+26.089%	405	6,409	-3.642%
2026-05-04	268.9900	277.0000	268.9900	276.5500	-2.175%	3	5,824	+21.497%
2026-05-01	281.3800	284.6000	280.6000	282.7000	+12.049%	4	5,820	+18.854%
2026-04-30	248.3800	252.3000	248.3800	252.3000	+11.474%	302	5,820	+33.175%
2026-04-29	229.4500	229.4500	226.3000	226.3300	-4.106%	35	5,619	+48.456%
2026-04-28	230.9000	236.0200	230.9000	236.0200	-6.969%	5	5,601	+42.361%
2026-04-27	249.8200	254.5700	249.8200	253.7000	+2.039%	119	5,597	+32.440%
2026-04-24	229.7500	248.7300	228.4700	248.6300	+11.965%	85	7,137	+35.141%
2026-04-23	222.0600	222.0600	222.0600	222.0600	-3.808%	2	7,194	+51.310%
2026-04-22	230.8500	230.8500	230.8500	230.8500	+4.033%	65	7,196	+45.549%
2026-04-21	235.8100	235.9000	221.9000	221.9000	-5.442%	525	7,386	+51.420%
2026-04-17	234.6700	234.6700	234.6700	234.6700	+19.049%	1,170	7,386	+43.180%
2026-04-16	194.3000	200.3000	194.3000	197.1200	+6.333%	1,569	7,407	+70.455%
2026-04-15	175.4900	185.6000	175.4900	185.3800	+11.059%	1,688	7,797	+81.249%
2026-04-14	147.5000	167.1700	146.6000	166.9200	+25.977%	1,820	7,712	+101.294%
2026-04-13	117.5000	132.5000	117.5000	132.5000	+7.279%	135	8,529	+153.585%
2026-04-10	124.2100	127.2000	123.1000	123.5100	-1.491%	779	8,503	+172.043%
2026-04-09	114.9600	125.3800	114.9600	125.3800	+8.123%	154	7,785	+167.985%
2026-04-08	114.8000	115.9600	113.2300	115.9600	+31.013%	90	7,634	+189.755%
2026-04-06	86.2600	88.5100	86.2600	88.5100	+2.206%	50	7,634	+279.618%
2026-04-02	77.8000	86.6000	77.8000	86.6000	-3.337%	8	7,634	+287.991%
2026-04-01	89.7000	89.7000	89.5900	89.5900	+11.988%	930	7,634	+275.042%
2026-03-31	74.3000	80.0000	72.4000	80.0000	+6.667%	30	8,351	+320.000%
2026-03-27	77.8700	77.8700	73.9900	75.0000	-14.276%	1,276	8,362	+348.000%
2026-03-26	94.9600	96.4300	87.4900	87.4900	-12.247%	187	7,440	+284.044%
2026-03-25	104.5000	104.6700	99.7000	99.7000	+0.443%	85	7,507	+237.011%
2026-03-24	95.8100	102.2500	95.8100	99.2600	-4.768%	101	7,534	+238.505%
2026-03-23	110.3000	110.3000	104.2300	104.2300	+11.667%	1,408	7,635	+222.364%
2026-03-20	98.6400	100.5200	92.4500	93.3400	-18.137%	888	6,239	+259.974%
2026-03-18	116.8800	117.2400	114.0200	114.0200	-8.857%	1,102	5,525	+194.685%
2026-03-17	125.1000	125.1000	125.1000	125.1000	-1.535%	6	4,585	+168.585%
2026-03-16	126.0100	127.0500	125.9900	127.0500	+4.577%	52	4,585	+164.463%
2026-03-13	121.4900	121.4900	121.4900	121.4900	-6.250%	1	4,585	+176.566%
2026-03-12	133.6000	133.6000	129.5900	129.5900	-10.318%	18	4,584	+159.279%
2026-03-11	148.8500	155.5200	142.0500	144.5000	-4.273%	101	4,566	+132.526%
2026-03-10	144.2700	154.9900	140.6600	150.9500	+3.603%	57	4,469	+122.590%
2026-03-09	121.0100	147.1000	119.0000	145.7000	+4.094%	48	4,412	+130.611%
2026-03-06	137.7000	142.9000	137.0500	139.9700	-4.866%	2,598	2,848	+140.051%
2026-03-05	146.4000	147.1600	145.4300	147.1300	-5.565%	42	543	+128.369%
2026-03-03	144.5200	156.1000	138.7600	155.8000	-12.496%	216	414	+115.661%
2026-02-26	170.4600	178.0500	170.4600	178.0500	-1.039%	7	442	+88.711%
2026-02-20	179.9200	179.9200	179.9200	179.9200	-8.596%	1	474	+86.750%
2026-01-30	196.5600	196.8400	196.3000	196.8400	-11.533%	4	91	+70.697%
2026-01-27	222.5000	222.5000	222.5000	222.5000	+14.372%	1	91	+51.011%
2026-01-23	195.9800	195.9800	194.5400	194.5400	-0.333%	4	91	+72.715%
2026-01-22	193.5100	195.2200	193.5100	195.1900	+6.720%	63	93	+72.140%
2026-01-20	182.8000	182.9000	182.8000	182.9000	-16.369%	18	72	+83.707%
2026-01-15	219.9600	219.9600	218.5100	218.7000	+10.745%	30	54	+53.635%
2026-01-14	197.2500	197.4800	197.2500	197.4800	-9.896%	34	54	+70.144%
2026-01-07	219.1700	219.1700	219.1700	219.1700	0.000%	22	22	+53.306%

.dark-mode .nDXZZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDXZZ6{ 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