Dark

SPX20270319C7900
SPX Mar 19 2027 7900.00 Call (SPX270319C07900000)
option OPRA

EOD

Sep 11, 2026

282.95+13.044%(+32.65)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	280.3000	286.4000	276.1400	282.9500	+13.044%	89	4,167	0.000%
2026-09-10	254.6800	256.6000	248.8700	250.3000	-7.485%	131	4,181	+13.044%
2026-09-09	278.4000	278.4000	268.6900	270.5500	-6.319%	17	4,214	+4.583%
2026-09-08	295.3700	296.6000	288.6000	288.8000	-6.697%	264	4,226	-2.026%
2026-09-04	314.8000	314.8000	306.7000	309.5300	-6.748%	38	4,163	-8.587%
2026-09-03	301.4900	331.9300	300.1400	331.9300	+13.714%	121	4,163	-14.756%
2026-09-02	291.9000	291.9000	291.9000	291.9000	+6.872%	102	4,244	-3.066%
2026-09-01	285.1000	285.1000	273.1300	273.1300	-8.376%	209	4,143	+3.595%
2026-08-31	299.8000	302.3000	294.9000	298.1000	-8.670%	37	4,081	-5.082%
2026-08-28	344.6800	357.0000	325.5600	326.4000	-3.048%	16	4,099	-13.312%
2026-08-27	325.4900	347.9900	325.4900	336.6600	+5.758%	79	4,083	-15.954%
2026-08-26	317.5000	322.9000	307.2000	318.3300	+1.605%	288	3,879	-11.114%
2026-08-25	324.0500	324.0500	311.9000	313.3000	-0.779%	73	3,847	-9.687%
2026-08-24	308.0000	315.7600	301.1600	315.7600	-1.883%	353	3,793	-10.391%
2026-08-21	323.0000	326.5800	321.8200	321.8200	+3.446%	124	3,840	-12.078%
2026-08-20	330.3200	330.3200	311.1000	311.1000	-12.027%	7	3,716	-9.049%
2026-08-19	360.5300	361.5300	353.6300	353.6300	+1.420%	187	3,713	-19.987%
2026-08-18	357.3000	357.3000	346.5000	348.6800	-8.968%	86	3,778	-18.851%
2026-08-17	399.0000	399.0000	382.0000	383.0300	-5.214%	446	3,835	-26.129%
2026-08-14	417.5600	423.0600	401.5600	404.1000	-3.482%	32	3,649	-29.980%
2026-08-13	394.8700	428.6600	394.8700	418.6800	+9.165%	52	3,631	-32.419%
2026-08-12	390.3900	390.3900	382.1900	383.5300	+1.409%	100	3,610	-26.225%
2026-08-11	395.1200	395.1200	374.0000	378.2000	-3.795%	90	3,515	-25.185%
2026-08-10	393.3800	393.3800	393.1200	393.1200	-0.685%	7	3,443	-28.025%
2026-08-07	387.9100	395.8300	387.9100	395.8300	+4.883%	138	3,441	-28.517%
2026-08-06	377.4000	377.4000	377.4000	377.4000	-9.220%	420	3,322	-25.026%
2026-08-05	421.9300	431.6300	415.7300	415.7300	+4.277%	131	2,992	-31.939%
2026-08-04	348.1600	399.9200	348.1600	398.6800	+34.972%	35	2,955	-29.028%
2026-08-03	290.7700	295.3800	290.7700	295.3800	+15.158%	4	2,961	-4.208%
2026-07-31	233.6700	256.5000	233.6700	256.5000	+10.991%	8	2,958	+10.312%
2026-07-30	216.8000	232.9000	209.6000	231.1000	+6.312%	15	2,956	+22.436%
2026-07-29	221.3400	224.2300	213.8800	217.3800	-7.427%	5	2,958	+30.164%
2026-07-28	235.7000	236.0500	234.8200	234.8200	+4.560%	4	2,959	+20.497%
2026-07-27	224.7400	224.7400	224.5800	224.5800	-4.434%	2	2,957	+25.991%
2026-07-24	234.9500	253.1000	232.7300	235.0000	-0.533%	55	2,956	+20.404%
2026-07-23	238.5100	238.5100	235.9000	236.2600	-16.516%	301	2,955	+19.762%
2026-07-22	279.9400	283.0000	279.9400	283.0000	-0.966%	3	2,962	-0.018%
2026-07-21	268.5900	285.7600	268.5900	285.7600	+3.988%	41	2,961	-0.983%
2026-07-20	274.8000	274.8000	274.8000	274.8000	-12.743%	15	2,942	+2.966%
2026-07-15	314.2000	315.0100	314.1800	314.9300	+3.060%	70	2,934	-10.155%
2026-07-14	305.5800	305.5800	305.5800	305.5800	-4.387%	5	2,934	-7.406%
2026-07-10	323.5000	323.5000	319.6000	319.6000	+3.464%	38	2,934	-11.467%
2026-07-09	309.1000	309.1000	308.8000	308.9000	+11.605%	7	2,911	-8.401%
2026-07-08	278.3700	278.3700	276.7800	276.7800	-14.915%	2	2,904	+2.229%
2026-07-06	303.7900	325.3000	303.7900	325.3000	+14.663%	54	2,905	-13.019%
2026-07-02	281.3000	284.1000	281.3000	283.7000	-8.372%	12	2,864	-0.264%
2026-07-01	315.8000	315.8000	305.8000	309.6200	+0.657%	586	2,864	-8.614%
2026-06-30	287.2800	307.6000	287.2800	307.6000	+8.482%	3	3,126	-8.014%
2026-06-29	283.5500	283.5500	283.5500	283.5500	+12.520%	1	3,126	-0.212%
2026-06-26	252.0000	252.0000	252.0000	252.0000	-0.513%	1	3,125	+12.282%
2026-06-25	257.0000	257.0000	253.3000	253.3000	-2.163%	30	3,124	+11.705%
2026-06-24	275.3000	275.3000	258.9000	258.9000	-5.909%	35	3,109	+9.289%
2026-06-23	274.6200	275.1600	274.6200	275.1600	-13.322%	2	3,079	+2.831%
2026-06-22	317.4500	317.4500	317.4500	317.4500	+3.135%	2	3,079	-10.868%
2026-06-17	337.5300	337.5300	307.3000	307.8000	-16.443%	6	3,073	-8.073%
2026-06-16	369.5800	369.5800	368.3700	368.3700	-0.728%	2	3,073	-23.189%
2026-06-15	362.1400	371.0700	362.1400	371.0700	+20.634%	33	3,086	-23.748%
2026-06-12	307.6000	307.6000	307.6000	307.6000	+16.665%	2	3,086	-8.014%
2026-06-11	262.7200	263.6600	262.1400	263.6600	+3.926%	12	3,086	+7.316%
2026-06-10	253.7000	253.7000	253.7000	253.7000	+2.588%	153	3,087	+11.529%
2026-06-09	299.9000	299.9000	247.3000	247.3000	-18.315%	6	3,027	+14.416%
2026-06-08	318.0000	322.4000	302.7500	302.7500	-1.320%	39	3,023	-6.540%
2026-06-05	349.3600	349.3600	306.8000	306.8000	-23.965%	6	3,018	-7.774%
2026-06-04	403.5000	403.5000	403.5000	403.5000	+1.535%	1	3,019	-29.876%
2026-06-03	397.4000	397.4000	397.4000	397.4000	+1.606%	31	3,019	-28.800%
2026-06-01	394.5300	394.5300	391.1200	391.1200	+0.038%	315	2,974	-27.656%
2026-05-28	390.9700	390.9700	390.9700	390.9700	+4.790%	9	2,774	-27.629%
2026-05-27	373.1000	373.1000	373.1000	373.1000	+2.511%	1	2,774	-24.162%
2026-05-26	374.5800	374.5800	363.9600	363.9600	+4.924%	103	2,774	-22.258%
2026-05-22	347.9000	352.4000	346.0500	346.8800	+5.982%	158	2,771	-18.430%
2026-05-21	318.3000	327.3000	318.3000	327.3000	+6.891%	33	2,714	-13.550%
2026-05-19	306.0000	306.2000	304.9000	306.2000	-1.194%	6	2,714	-7.593%
2026-05-18	326.9000	327.6000	300.5000	309.9000	-7.658%	94	2,681	-8.696%
2026-05-15	337.0000	337.0000	335.6000	335.6000	-12.695%	12	2,681	-15.688%
2026-05-14	374.7200	384.4000	374.7200	384.4000	+8.099%	215	2,698	-26.392%
2026-05-13	355.6000	355.6000	355.6000	355.6000	+13.578%	1	2,861	-20.430%
2026-05-12	314.5000	314.5000	313.0900	313.0900	-6.985%	2	2,861	-9.627%
2026-05-11	327.4000	336.6000	326.9000	336.6000	+8.058%	8	2,861	-15.939%
2026-05-08	316.9000	320.1000	311.5000	311.5000	+5.165%	12	2,861	-9.165%
2026-05-07	296.2000	296.2000	296.2000	296.2000	-1.562%	1	2,869	-4.473%
2026-05-06	273.1000	300.9000	273.1000	300.9000	+28.201%	74	2,869	-5.965%
2026-05-01	232.9400	235.0100	232.9400	234.7100	+8.092%	105	2,561	+20.553%
2026-04-30	198.2300	217.1400	198.2300	217.1400	+13.835%	115	2,561	+30.308%
2026-04-29	191.7300	196.7000	190.7500	190.7500	-3.803%	113	2,454	+48.336%
2026-04-28	195.1100	198.7900	193.9200	198.2900	-7.332%	36	2,417	+42.695%
2026-04-27	210.2000	213.9800	210.2000	213.9800	+3.029%	3	2,418	+32.232%
2026-04-24	189.8000	207.6900	189.8000	207.6900	+10.128%	13	2,419	+36.237%
2026-04-23	195.4000	195.4000	186.7900	188.5900	-2.082%	209	2,420	+50.034%
2026-04-22	192.6000	192.6000	192.6000	192.6000	+4.052%	10	2,250	+46.911%
2026-04-21	196.6900	196.6900	185.1000	185.1000	-2.640%	12	2,235	+52.863%
2026-04-20	188.4000	190.2600	188.4000	190.1200	-1.777%	101	2,235	+48.827%
2026-04-17	190.4100	201.0400	190.3100	193.5600	+18.538%	109	2,336	+46.182%
2026-04-16	160.7000	166.6000	160.7000	163.2900	+5.689%	6	2,281	+73.281%
2026-04-15	138.0900	154.5000	137.5300	154.5000	+13.687%	38	2,283	+83.139%
2026-04-14	121.9000	135.9000	121.9000	135.9000	+30.925%	61	2,264	+108.205%
2026-04-13	98.1000	104.0000	98.1000	103.8000	+3.696%	14	2,225	+172.592%
2026-04-10	99.0000	102.4000	99.0000	100.1000	+2.667%	7	2,219	+182.667%
2026-04-09	97.1800	97.5000	97.1800	97.5000	+6.209%	2	2,504	+190.205%
2026-04-08	93.3900	93.6300	91.6400	91.8000	+32.851%	36	2,505	+208.224%
2026-04-06	69.1000	69.1000	69.1000	69.1000	-5.187%	20	2,076	+309.479%
2026-04-01	72.8800	72.8800	72.8800	72.8800	+25.439%	1	2,096	+288.241%
2026-03-31	55.7700	60.6000	55.6300	58.1000	+1.008%	22	2,097	+387.005%
2026-03-27	58.9000	58.9000	57.5200	57.5200	-17.899%	5	2,102	+391.916%
2026-03-26	77.3200	77.3200	70.0600	70.0600	-16.526%	50	2,101	+303.868%
2026-03-25	84.0200	84.2000	83.9300	83.9300	+2.192%	4	2,094	+237.126%
2026-03-24	82.6500	82.6500	82.1300	82.1300	+3.464%	20	2,094	+244.515%
2026-03-20	79.9200	79.9200	79.3800	79.3800	-8.801%	824	2,079	+256.450%
2026-03-19	86.6500	88.9100	81.0700	87.0400	-3.063%	115	2,490	+225.080%
2026-03-18	99.9600	99.9600	89.7900	89.7900	-11.884%	122	2,545	+215.124%
2026-03-17	101.9000	101.9000	101.9000	101.9000	+0.325%	3	2,649	+177.674%
2026-03-16	100.8100	103.4600	100.8100	101.5700	+6.602%	465	2,646	+178.576%
2026-03-13	103.6800	103.8600	95.2800	95.2800	-23.043%	413	2,211	+196.967%
2026-03-10	123.9100	124.0500	123.8100	123.8100	+7.455%	30	1,716	+128.536%
2026-03-06	115.8800	115.8800	114.7700	115.2200	-16.063%	4	1,716	+145.574%
2026-03-04	134.2000	137.2700	132.9000	137.2700	-2.783%	13	1,718	+106.127%
2026-03-02	141.7000	145.7000	139.3700	141.2000	-3.946%	29	1,714	+100.390%
2026-02-26	152.0000	152.6000	138.1000	147.0000	-8.125%	29	1,714	+92.483%
2026-02-25	158.1300	161.2000	155.6800	160.0000	+9.815%	27	1,680	+76.844%
2026-02-24	145.8500	145.8500	144.9000	145.7000	+4.745%	14	1,680	+94.200%
2026-02-23	141.2000	141.8000	139.1000	139.1000	-7.759%	1,612	1,671	+103.415%
2026-02-20	142.9200	150.8000	142.3900	150.8000	+8.960%	28	862	+87.633%
2026-02-19	142.1000	142.1000	138.4000	138.4000	+0.072%	14	839	+104.444%
2026-02-17	138.3000	138.3000	138.3000	138.3000	-0.216%	1	826	+104.591%
2026-02-13	137.5000	147.5200	135.3200	138.6000	-1.071%	48	799	+104.149%
2026-02-12	148.2000	149.2000	139.1000	140.1000	-17.125%	41	799	+101.963%
2026-02-11	167.5400	169.0500	167.5400	169.0500	-1.606%	2	797	+67.377%
2026-02-10	172.1600	172.1600	171.8100	171.8100	+5.736%	2	797	+64.688%
2026-02-09	162.4900	162.4900	162.4900	162.4900	+20.900%	397	797	+74.134%
2026-02-05	135.9000	145.4000	132.6000	134.4000	-20.946%	49	445	+110.528%
2026-01-29	170.9100	170.9100	170.0100	170.0100	-8.939%	402	416	+66.431%
2026-01-27	188.3000	188.3000	186.7000	186.7000	+21.708%	4	24	+51.553%
2026-01-20	152.2000	153.4000	152.2000	153.4000	-17.300%	20	20	+84.452%
2026-01-09	182.2000	185.4900	182.2000	185.4900	+9.048%	7	12	+52.542%
2026-01-05	170.1000	170.1000	170.1000	170.1000	0.000%	6	6	+66.343%

.dark-mode .Lhzzz1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lhzzz1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7900SPX Mar 19 2027 7900.00 Call (SPX270319C07900000)option OPRA

SPX20270319C7900
SPX Mar 19 2027 7900.00 Call (SPX270319C07900000)
option OPRA