Dark

SPX20270319C7850
SPX Mar 19 2027 7850.00 Call (SPX270319C07850000)
option OPRA

EOD

Sep 11, 2026

310.70+3.878%(+11.60)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	312.5000	312.5000	310.6000	310.7000	+3.878%	105	2,493	0.000%
2026-09-09	299.1000	299.1000	299.1000	299.1000	-6.822%	1	2,421	+3.878%
2026-09-08	320.3600	321.0000	320.3600	321.0000	-8.529%	3	2,421	-3.209%
2026-09-04	352.1200	352.1200	350.8700	350.9300	+5.575%	12	2,429	-11.464%
2026-09-03	331.7000	332.8000	331.7000	332.4000	+8.841%	26	2,429	-6.528%
2026-09-01	305.0800	314.9600	305.0800	305.4000	-6.700%	8	2,423	+1.735%
2026-08-31	326.5000	328.0000	326.5000	327.3300	-12.469%	14	2,426	-5.080%
2026-08-28	373.9600	373.9600	373.9600	373.9600	+3.361%	1	2,427	-16.916%
2026-08-27	358.7000	363.0000	353.0000	361.8000	+5.697%	13	2,426	-14.124%
2026-08-26	347.9900	347.9900	334.1400	342.3000	-0.378%	134	2,421	-9.232%
2026-08-25	345.0000	345.0000	339.2000	343.6000	+2.628%	5	2,374	-9.575%
2026-08-24	332.1000	334.8000	332.1000	334.8000	-3.685%	7	2,373	-7.198%
2026-08-20	365.5400	365.5400	347.6100	347.6100	-7.088%	8	2,380	-10.618%
2026-08-19	374.1300	374.1300	374.1300	374.1300	-12.707%	1	2,380	-16.954%
2026-08-17	428.0100	428.5900	428.0100	428.5900	-1.541%	4	2,381	-27.506%
2026-08-14	429.8300	435.3000	429.8300	435.3000	+7.935%	7	2,381	-28.624%
2026-08-11	403.3000	403.3000	403.3000	403.3000	-12.792%	2	2,380	-22.961%
2026-08-05	462.4600	462.4600	462.4600	462.4600	+7.063%	25	2,380	-32.816%
2026-08-04	382.7400	431.9500	381.9100	431.9500	+28.825%	9	2,380	-28.070%
2026-08-03	335.3000	335.3000	335.3000	335.3000	+19.324%	1	2,381	-7.337%
2026-07-31	273.8000	281.0000	273.8000	281.0000	+10.413%	7	2,382	+10.569%
2026-07-30	238.7000	256.1000	231.2000	254.5000	-1.203%	12	2,379	+22.083%
2026-07-29	231.9600	257.6000	230.7400	257.6000	+1.477%	26	2,376	+20.613%
2026-07-27	254.0000	254.0000	244.4100	253.8500	-10.014%	104	2,263	+22.395%
2026-07-23	281.8000	282.1000	281.8000	282.1000	-8.439%	2	2,295	+10.138%
2026-07-22	308.1000	308.1000	308.1000	308.1000	-0.032%	1	2,295	+0.844%
2026-07-21	308.2000	308.2000	308.2000	308.2000	+2.740%	7	2,295	+0.811%
2026-07-20	299.9800	299.9800	299.9800	299.9800	-8.940%	1	2,302	+3.574%
2026-07-16	343.5800	343.5800	329.4300	329.4300	-4.610%	6	2,302	-5.686%
2026-07-15	345.3500	345.3500	345.3500	345.3500	-4.726%	1	2,302	-10.033%
2026-07-10	362.4800	362.4800	362.4800	362.4800	+3.241%	25	2,302	-14.285%
2026-07-06	349.6100	351.1000	349.6100	351.1000	+14.439%	4	2,302	-11.507%
2026-07-02	330.1300	330.1300	298.8000	306.8000	-7.674%	15	2,305	+1.271%
2026-07-01	332.3000	332.3000	332.3000	332.3000	-0.060%	2	2,305	-6.500%
2026-06-30	332.5000	332.5000	332.5000	332.5000	+8.215%	146	2,305	-6.556%
2026-06-29	297.8700	307.2600	297.8700	307.2600	+18.725%	5	2,418	+1.120%
2026-06-26	258.9500	258.9500	258.8000	258.8000	-13.963%	2	2,416	+20.054%
2026-06-24	300.5000	300.8000	300.1000	300.8000	-10.048%	3	2,416	+3.291%
2026-06-17	369.0000	369.0000	330.7000	334.4000	-9.379%	12	2,414	-7.087%
2026-06-16	369.0100	369.0100	369.0100	369.0100	-5.865%	30	2,414	-15.802%
2026-06-15	391.6200	392.0000	391.6200	392.0000	+18.465%	2	2,259	-20.740%
2026-06-12	342.3600	342.3600	330.1200	330.9000	+17.716%	304	2,259	-6.105%
2026-06-11	282.0000	285.4000	281.1000	281.1000	+2.990%	5	2,259	+10.530%
2026-06-10	297.2000	297.2000	272.9400	272.9400	-2.903%	35	2,262	+13.835%
2026-06-09	281.1000	281.1000	281.1000	281.1000	-13.622%	1	2,266	+10.530%
2026-06-08	339.6400	350.1800	325.0400	325.4300	-1.801%	16	2,267	-4.526%
2026-06-05	331.4000	331.4000	331.4000	331.4000	-21.762%	1	2,259	-6.246%
2026-06-03	423.5000	423.5800	423.5000	423.5800	-0.052%	2	2,258	-26.649%
2026-06-01	423.8000	423.8000	423.8000	423.8000	-1.212%	1	2,055	-26.687%
2026-05-29	426.5200	429.0000	426.0000	429.0000	+5.436%	3	2,055	-27.576%
2026-05-28	406.2400	406.8800	406.2400	406.8800	+0.192%	2	2,055	-23.638%
2026-05-26	407.1600	407.1600	406.1000	406.1000	+7.122%	2	2,056	-23.492%
2026-05-22	378.2000	379.1000	378.2000	379.1000	+7.821%	5	2,057	-18.043%
2026-05-21	341.8000	351.6000	341.8000	351.6000	+6.707%	11	2,057	-11.633%
2026-05-19	330.2000	330.2000	329.5000	329.5000	-0.091%	5	2,057	-5.706%
2026-05-18	351.7000	352.0000	328.1000	329.8000	-8.054%	66	2,056	-5.791%
2026-05-15	365.2000	365.5200	358.6900	358.6900	-12.493%	11	2,056	-13.379%
2026-05-14	409.2000	410.2000	408.6000	409.9000	+8.583%	9	2,001	-24.201%
2026-05-13	371.7000	377.5000	371.7000	377.5000	+12.044%	545	2,001	-17.695%
2026-05-12	337.0800	337.0800	336.9200	336.9200	-3.114%	2	2,001	-7.782%
2026-05-11	347.2000	347.8000	347.2000	347.7500	+3.190%	100	2,001	-10.654%
2026-05-08	340.7000	340.8000	337.0000	337.0000	+7.840%	6	2,278	-7.804%
2026-05-07	318.4000	318.4000	312.5000	312.5000	-3.609%	2	2,278	-0.576%
2026-05-06	307.5000	324.2000	307.5000	324.2000	+47.076%	405	2,276	-4.164%
2026-04-30	220.0500	220.4300	220.0500	220.4300	+4.134%	2	2,525	+40.952%
2026-04-29	211.4800	211.6800	211.4800	211.6800	-0.283%	602	2,524	+46.778%
2026-04-28	223.3600	223.3600	211.2000	212.2800	-6.927%	42	1,982	+46.363%
2026-04-27	226.4400	228.0800	226.4400	228.0800	+6.884%	4	1,974	+36.224%
2026-04-24	213.2500	213.4200	213.2500	213.3900	+7.301%	4	1,972	+45.602%
2026-04-21	205.0000	205.0000	195.7700	198.8700	-3.602%	9	1,967	+56.233%
2026-04-20	206.3000	206.3000	206.3000	206.3000	-0.960%	101	1,967	+50.606%
2026-04-17	207.1000	208.3000	207.1000	208.3000	+14.325%	2	1,918	+49.160%
2026-04-16	176.8000	187.7000	176.8000	182.2000	+24.829%	10	1,920	+70.527%
2026-04-14	132.1600	148.0200	132.1000	145.9600	+25.503%	550	1,300	+112.867%
2026-04-13	109.8000	116.3000	109.8000	116.3000	+4.305%	11	1,359	+167.154%
2026-04-10	110.9000	114.5000	110.9000	111.5000	+2.078%	5	1,351	+178.655%
2026-04-09	105.2600	109.3300	104.7900	109.2300	+7.214%	14	1,347	+184.446%
2026-04-08	102.8000	106.7000	101.4000	101.8800	+29.240%	279	1,340	+204.967%
2026-04-06	78.9600	78.9600	78.8300	78.8300	+10.206%	404	1,087	+294.139%
2026-04-02	71.5100	71.6400	71.4600	71.5300	+7.888%	28	709	+334.363%
2026-03-31	66.3000	66.3000	66.3000	66.3000	+17.283%	6	709	+368.627%
2026-03-30	56.5800	56.5800	56.5300	56.5300	-15.298%	16	716	+449.620%
2026-03-27	66.5600	66.7400	66.5600	66.7400	-21.722%	6	716	+365.538%
2026-03-26	85.2600	85.2600	85.2600	85.2600	-5.340%	2	716	+264.415%
2026-03-25	92.0500	93.9600	90.0700	90.0700	+2.132%	113	716	+244.954%
2026-03-24	91.7100	91.9800	88.1900	88.1900	+2.786%	57	665	+252.308%
2026-03-20	92.6200	92.6200	83.3700	85.8000	-20.607%	92	674	+262.121%
2026-03-18	107.8400	108.0700	107.8400	108.0700	-1.933%	4	715	+187.499%
2026-03-13	114.4300	114.5300	110.2000	110.2000	-19.244%	69	715	+181.942%
2026-03-05	145.4500	145.4500	133.7900	136.4600	-7.984%	18	715	+127.686%
2026-03-04	141.7400	148.3000	141.7400	148.3000	-4.851%	8	697	+109.508%
2026-02-26	155.8600	155.8600	155.8600	155.8600	-2.466%	1	690	+99.346%
2026-02-24	154.2000	161.3800	154.0000	159.8000	+10.131%	17	691	+94.431%
2026-02-23	144.8700	147.5000	144.7900	145.1000	-8.971%	24	674	+114.128%
2026-02-18	162.9900	162.9900	159.3000	159.4000	+5.843%	7	650	+94.918%
2026-02-17	147.1000	155.8000	137.5000	150.6000	-1.375%	42	643	+106.308%
2026-02-13	152.7000	152.7000	152.7000	152.7000	-6.319%	1	600	+103.471%
2026-02-06	162.6000	163.0000	162.6000	163.0000	+9.690%	2	549	+90.613%
2026-02-05	156.5800	157.8000	147.7000	148.6000	-25.648%	547	547	+109.085%
2026-01-15	201.2300	201.2300	199.7000	199.8600	+7.049%	72	42	+55.459%
2026-01-05	186.7000	186.7000	186.7000	186.7000	0.000%	6	6	+66.417%

.dark-mode .gBZBgv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBZBgv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7850SPX Mar 19 2027 7850.00 Call (SPX270319C07850000)option OPRA

SPX20270319C7850
SPX Mar 19 2027 7850.00 Call (SPX270319C07850000)
option OPRA