Dark

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

EOD

Jul 8, 2026

276.78-14.915%(-48.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	278.3700	278.3700	276.7800	276.7800	-14.915%	2	2,904	0.000%
2026-07-06	303.7900	325.3000	303.7900	325.3000	+14.663%	54	2,905	-14.915%
2026-07-02	281.3000	284.1000	281.3000	283.7000	-8.372%	12	2,864	-2.439%
2026-07-01	315.8000	315.8000	305.8000	309.6200	+0.657%	586	2,864	-10.607%
2026-06-30	287.2800	307.6000	287.2800	307.6000	+8.482%	3	3,126	-10.020%
2026-06-29	283.5500	283.5500	283.5500	283.5500	+12.520%	1	3,126	-2.388%
2026-06-26	252.0000	252.0000	252.0000	252.0000	-0.513%	1	3,125	+9.833%
2026-06-25	257.0000	257.0000	253.3000	253.3000	-2.163%	30	3,124	+9.270%
2026-06-24	275.3000	275.3000	258.9000	258.9000	-5.909%	35	3,109	+6.906%
2026-06-23	274.6200	275.1600	274.6200	275.1600	-13.322%	2	3,079	+0.589%
2026-06-22	317.4500	317.4500	317.4500	317.4500	+3.135%	2	3,079	-12.811%
2026-06-17	337.5300	337.5300	307.3000	307.8000	-16.443%	6	3,073	-10.078%
2026-06-16	369.5800	369.5800	368.3700	368.3700	-0.728%	2	3,073	-24.864%
2026-06-15	362.1400	371.0700	362.1400	371.0700	+20.634%	33	3,086	-25.410%
2026-06-12	307.6000	307.6000	307.6000	307.6000	+16.665%	2	3,086	-10.020%
2026-06-11	262.7200	263.6600	262.1400	263.6600	+3.926%	12	3,086	+4.976%
2026-06-10	253.7000	253.7000	253.7000	253.7000	+2.588%	153	3,087	+9.097%
2026-06-09	299.9000	299.9000	247.3000	247.3000	-18.315%	6	3,027	+11.921%
2026-06-08	318.0000	322.4000	302.7500	302.7500	-1.320%	39	3,023	-8.578%
2026-06-05	349.3600	349.3600	306.8000	306.8000	-23.965%	6	3,018	-9.785%
2026-06-04	403.5000	403.5000	403.5000	403.5000	+1.535%	1	3,019	-31.405%
2026-06-03	397.4000	397.4000	397.4000	397.4000	+1.606%	31	3,019	-30.352%
2026-06-01	394.5300	394.5300	391.1200	391.1200	+0.038%	315	2,974	-29.234%
2026-05-28	390.9700	390.9700	390.9700	390.9700	+4.790%	9	2,774	-29.207%
2026-05-27	373.1000	373.1000	373.1000	373.1000	+2.511%	1	2,774	-25.816%
2026-05-26	374.5800	374.5800	363.9600	363.9600	+4.924%	103	2,774	-23.953%
2026-05-22	347.9000	352.4000	346.0500	346.8800	+5.982%	158	2,771	-20.209%
2026-05-21	318.3000	327.3000	318.3000	327.3000	+6.891%	33	2,714	-15.435%
2026-05-19	306.0000	306.2000	304.9000	306.2000	-1.194%	6	2,714	-9.608%
2026-05-18	326.9000	327.6000	300.5000	309.9000	-7.658%	94	2,681	-10.687%
2026-05-15	337.0000	337.0000	335.6000	335.6000	-12.695%	12	2,681	-17.527%
2026-05-14	374.7200	384.4000	374.7200	384.4000	+8.099%	215	2,698	-27.997%
2026-05-13	355.6000	355.6000	355.6000	355.6000	+13.578%	1	2,861	-22.165%
2026-05-12	314.5000	314.5000	313.0900	313.0900	-6.985%	2	2,861	-11.597%
2026-05-11	327.4000	336.6000	326.9000	336.6000	+8.058%	8	2,861	-17.772%
2026-05-08	316.9000	320.1000	311.5000	311.5000	+5.165%	12	2,861	-11.146%
2026-05-07	296.2000	296.2000	296.2000	296.2000	-1.562%	1	2,869	-6.556%
2026-05-06	273.1000	300.9000	273.1000	300.9000	+28.201%	74	2,869	-8.016%
2026-05-01	232.9400	235.0100	232.9400	234.7100	+8.092%	105	2,561	+17.924%
2026-04-30	198.2300	217.1400	198.2300	217.1400	+13.835%	115	2,561	+27.466%
2026-04-29	191.7300	196.7000	190.7500	190.7500	-3.803%	113	2,454	+45.101%
2026-04-28	195.1100	198.7900	193.9200	198.2900	-7.332%	36	2,417	+39.583%
2026-04-27	210.2000	213.9800	210.2000	213.9800	+3.029%	3	2,418	+29.349%
2026-04-24	189.8000	207.6900	189.8000	207.6900	+10.128%	13	2,419	+33.266%
2026-04-23	195.4000	195.4000	186.7900	188.5900	-2.082%	209	2,420	+46.763%
2026-04-22	192.6000	192.6000	192.6000	192.6000	+4.052%	10	2,250	+43.707%
2026-04-21	196.6900	196.6900	185.1000	185.1000	-2.640%	12	2,235	+49.530%
2026-04-20	188.4000	190.2600	188.4000	190.1200	-1.777%	101	2,235	+45.582%
2026-04-17	190.4100	201.0400	190.3100	193.5600	+18.538%	109	2,336	+42.994%
2026-04-16	160.7000	166.6000	160.7000	163.2900	+5.689%	6	2,281	+69.502%
2026-04-15	138.0900	154.5000	137.5300	154.5000	+13.687%	38	2,283	+79.146%
2026-04-14	121.9000	135.9000	121.9000	135.9000	+30.925%	61	2,264	+103.664%
2026-04-13	98.1000	104.0000	98.1000	103.8000	+3.696%	14	2,225	+166.647%
2026-04-10	99.0000	102.4000	99.0000	100.1000	+2.667%	7	2,219	+176.503%
2026-04-09	97.1800	97.5000	97.1800	97.5000	+6.209%	2	2,504	+183.877%
2026-04-08	93.3900	93.6300	91.6400	91.8000	+32.851%	36	2,505	+201.503%
2026-04-06	69.1000	69.1000	69.1000	69.1000	-5.187%	20	2,076	+300.550%
2026-04-01	72.8800	72.8800	72.8800	72.8800	+25.439%	1	2,096	+279.775%
2026-03-31	55.7700	60.6000	55.6300	58.1000	+1.008%	22	2,097	+376.386%
2026-03-27	58.9000	58.9000	57.5200	57.5200	-17.899%	5	2,102	+381.189%
2026-03-26	77.3200	77.3200	70.0600	70.0600	-16.526%	50	2,101	+295.061%
2026-03-25	84.0200	84.2000	83.9300	83.9300	+2.192%	4	2,094	+229.775%
2026-03-24	82.6500	82.6500	82.1300	82.1300	+3.464%	20	2,094	+237.002%
2026-03-20	79.9200	79.9200	79.3800	79.3800	-8.801%	824	2,079	+248.677%
2026-03-19	86.6500	88.9100	81.0700	87.0400	-3.063%	115	2,490	+217.992%
2026-03-18	99.9600	99.9600	89.7900	89.7900	-11.884%	122	2,545	+208.253%
2026-03-17	101.9000	101.9000	101.9000	101.9000	+0.325%	3	2,649	+171.619%
2026-03-16	100.8100	103.4600	100.8100	101.5700	+6.602%	465	2,646	+172.502%
2026-03-13	103.6800	103.8600	95.2800	95.2800	-23.043%	413	2,211	+190.491%
2026-03-10	123.9100	124.0500	123.8100	123.8100	+7.455%	30	1,716	+123.552%
2026-03-06	115.8800	115.8800	114.7700	115.2200	-16.063%	4	1,716	+140.219%
2026-03-04	134.2000	137.2700	132.9000	137.2700	-2.783%	13	1,718	+101.632%
2026-03-02	141.7000	145.7000	139.3700	141.2000	-3.946%	29	1,714	+96.020%
2026-02-26	152.0000	152.6000	138.1000	147.0000	-8.125%	29	1,714	+88.286%
2026-02-25	158.1300	161.2000	155.6800	160.0000	+9.815%	27	1,680	+72.988%
2026-02-24	145.8500	145.8500	144.9000	145.7000	+4.745%	14	1,680	+89.966%
2026-02-23	141.2000	141.8000	139.1000	139.1000	-7.759%	1,612	1,671	+98.979%
2026-02-20	142.9200	150.8000	142.3900	150.8000	+8.960%	28	862	+83.541%
2026-02-19	142.1000	142.1000	138.4000	138.4000	+0.072%	14	839	+99.986%
2026-02-17	138.3000	138.3000	138.3000	138.3000	-0.216%	1	826	+100.130%
2026-02-13	137.5000	147.5200	135.3200	138.6000	-1.071%	48	799	+99.697%
2026-02-12	148.2000	149.2000	139.1000	140.1000	-17.125%	41	799	+97.559%
2026-02-11	167.5400	169.0500	167.5400	169.0500	-1.606%	2	797	+63.727%
2026-02-10	172.1600	172.1600	171.8100	171.8100	+5.736%	2	797	+61.097%
2026-02-09	162.4900	162.4900	162.4900	162.4900	+20.900%	397	797	+70.337%
2026-02-05	135.9000	145.4000	132.6000	134.4000	-20.946%	49	445	+105.938%
2026-01-29	170.9100	170.9100	170.0100	170.0100	-8.939%	402	416	+62.802%
2026-01-27	188.3000	188.3000	186.7000	186.7000	+21.708%	4	24	+48.249%
2026-01-20	152.2000	153.4000	152.2000	153.4000	-17.300%	20	20	+80.430%
2026-01-09	182.2000	185.4900	182.2000	185.4900	+9.048%	7	12	+49.216%
2026-01-05	170.1000	170.1000	170.1000	170.1000	0.000%	6	6	+62.716%

.dark-mode .WYZ4Q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYZ4Q0{ 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