Dark

SPX20270319C7950
SPX Mar 19 2027 7950.00 Call (SPX270319C07950000)
option OPRA

EOD

Sep 11, 2026

258.10-1.293%(-3.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	257.3000	258.7000	257.3000	258.1000	-1.293%	11	2,264	0.000%
2026-09-08	266.5400	270.9000	261.4800	261.4800	-6.621%	70	2,264	-1.293%
2026-09-04	283.8000	283.8000	280.0200	280.0200	-7.140%	49	2,277	-7.828%
2026-09-03	287.0300	305.1000	276.3000	301.5500	+16.204%	119	2,277	-14.409%
2026-09-02	259.5000	259.5000	259.5000	259.5000	+2.045%	1	2,271	-0.539%
2026-09-01	254.3000	254.3000	254.3000	254.3000	-7.088%	2	2,271	+1.494%
2026-08-31	275.9000	275.9000	273.7000	273.7000	-8.492%	2	2,271	-5.700%
2026-08-28	299.1000	299.1000	299.1000	299.1000	+1.666%	1	2,269	-13.708%
2026-08-26	288.6000	294.2000	288.2000	294.2000	-1.009%	3	2,269	-12.271%
2026-08-21	291.4000	306.0000	290.4000	297.2000	-10.592%	23	2,269	-13.156%
2026-08-19	332.9500	333.2000	332.4100	332.4100	+1.067%	15	2,268	-22.355%
2026-08-18	328.9000	328.9000	328.9000	328.9000	-8.690%	1	2,254	-21.526%
2026-08-17	367.9000	367.9000	358.0000	360.2000	-4.616%	19	2,253	-28.345%
2026-08-14	377.6300	377.6300	377.6300	377.6300	+5.856%	2	2,241	-31.653%
2026-08-12	360.1300	362.0500	356.4900	356.7400	+2.453%	101	2,241	-27.650%
2026-08-11	353.9100	353.9100	344.3200	348.2000	-4.183%	44	2,159	-25.876%
2026-08-10	366.0600	366.4900	363.4000	363.4000	-0.792%	3	2,122	-28.976%
2026-08-07	356.2300	366.3000	352.7200	366.3000	+6.893%	197	2,123	-29.539%
2026-08-06	342.9000	344.3200	341.0000	342.6800	-7.609%	45	2,011	-24.682%
2026-08-05	373.0000	373.0000	365.8000	370.9000	+92.276%	18	1,995	-30.413%
2026-07-29	193.2000	193.2000	192.9000	192.9000	-8.643%	3	1,981	+33.800%
2026-07-28	211.1500	211.1500	211.1500	211.1500	+1.014%	3	1,980	+22.235%
2026-07-27	209.1400	209.3200	203.3200	209.0300	-6.854%	34	1,980	+23.475%
2026-07-24	224.4100	224.4100	224.4100	224.4100	-12.422%	2	1,967	+15.013%
2026-07-22	256.2400	256.2400	256.2400	256.2400	-2.596%	2	1,967	+0.726%
2026-07-21	262.8400	263.0700	262.8400	263.0700	-14.365%	2	1,967	-1.889%
2026-07-10	307.2000	307.2000	307.2000	307.2000	+10.955%	1	1,971	-15.983%
2026-07-09	277.0900	277.1800	276.8700	276.8700	-6.872%	4	1,971	-6.779%
2026-07-06	297.3000	297.3000	297.3000	297.3000	+11.140%	1	1,973	-13.185%
2026-07-02	267.5000	267.5000	267.5000	267.5000	-6.664%	1	1,974	-3.514%
2026-07-01	289.8800	290.2100	282.2000	286.6000	+1.151%	9	1,974	-9.944%
2026-06-30	283.0100	283.3400	283.0100	283.3400	+17.960%	2	1,977	-8.908%
2026-06-25	241.1000	241.1000	240.2000	240.2000	-5.944%	15	1,977	+7.452%
2026-06-23	252.8100	255.3800	252.8100	255.3800	-17.619%	2	1,980	+1.065%
2026-06-22	310.0000	310.0000	310.0000	310.0000	+9.001%	10	1,980	-16.742%
2026-06-17	311.6200	320.4800	284.4000	284.4000	-10.482%	56	1,948	-9.248%
2026-06-16	317.7000	317.7000	317.7000	317.7000	-5.452%	2	1,948	-18.760%
2026-06-15	337.8900	338.0000	336.0200	336.0200	+39.787%	50	1,959	-23.189%
2026-06-11	240.2600	240.3800	239.8100	240.3800	+0.451%	8	1,959	+7.372%
2026-06-10	239.3000	239.3000	239.3000	239.3000	-19.232%	1	1,959	+7.856%
2026-06-08	297.2000	297.2000	296.2800	296.2800	+4.434%	3	1,959	-12.886%
2026-06-05	317.8000	317.8000	283.7000	283.7000	-21.593%	2	1,960	-9.024%
2026-06-03	371.3000	371.3000	361.8300	361.8300	-2.645%	29	1,959	-28.668%
2026-06-01	372.1600	372.1600	371.4600	371.6600	+1.162%	4	1,979	-30.555%
2026-05-28	365.8800	367.3900	365.8800	367.3900	+11.873%	3	1,978	-29.748%
2026-05-22	324.2000	328.4000	324.2000	328.4000	+10.524%	3	1,977	-21.407%
2026-05-20	297.1300	297.1300	297.1300	297.1300	+5.104%	6	1,974	-13.136%
2026-05-18	304.0000	304.5000	282.7000	282.7000	-10.933%	10	1,968	-8.702%
2026-05-15	317.4000	317.4000	317.4000	317.4000	-14.170%	5	1,968	-18.683%
2026-05-14	369.8000	369.8000	369.8000	369.8000	+16.804%	1	1,956	-30.206%
2026-05-13	296.5800	316.6000	295.9900	316.6000	+1.409%	3	1,956	-18.478%
2026-05-11	306.9600	313.4000	306.9600	312.2000	+5.224%	115	1,956	-17.329%
2026-05-08	284.0800	296.8000	284.0800	296.7000	+6.086%	6	1,990	-13.010%
2026-05-07	279.6800	279.6800	279.6800	279.6800	+0.424%	3	1,988	-7.716%
2026-05-06	251.8500	278.5000	251.8500	278.5000	+37.125%	7	1,988	-7.325%
2026-05-04	203.1000	203.1000	203.1000	203.1000	-5.262%	1	1,987	+27.080%
2026-05-01	213.3800	214.3800	213.3800	214.3800	+4.780%	11	1,988	+20.394%
2026-04-30	198.4600	204.6000	198.4600	204.6000	+19.859%	7	1,988	+26.149%
2026-04-29	177.8200	178.5000	170.7000	170.7000	-5.659%	56	1,988	+51.201%
2026-04-28	176.2000	180.9400	176.1000	180.9400	-7.594%	6	1,990	+42.644%
2026-04-27	192.2000	195.8100	192.2000	195.8100	+3.878%	5	1,988	+31.811%
2026-04-24	176.9700	189.2000	176.8600	188.5000	+5.899%	20	1,989	+36.923%
2026-04-23	178.0000	178.0000	178.0000	178.0000	+4.829%	1	1,977	+45.000%
2026-04-21	169.8000	169.8000	169.8000	169.8000	-1.107%	1	1,977	+52.002%
2026-04-20	171.7000	171.7000	171.7000	171.7000	+10.774%	1	1,978	+50.320%
2026-04-16	145.7000	155.0000	145.7000	155.0000	+7.714%	9	1,978	+66.516%
2026-04-15	126.2000	143.9000	126.2000	143.9000	+17.450%	162	1,961	+79.361%
2026-04-14	117.0000	122.5200	117.0000	122.5200	+37.016%	47	1,964	+110.659%
2026-04-10	88.6000	90.8300	88.6000	89.4200	+0.994%	21	1,974	+188.638%
2026-04-09	89.2400	89.2400	88.4200	88.5400	+7.949%	12	1,965	+191.507%
2026-04-08	83.7200	83.7200	81.8400	82.0200	+31.400%	294	1,959	+214.679%
2026-04-06	62.3900	62.4200	62.3900	62.4200	+19.808%	2	1,867	+313.489%
2026-03-31	50.5800	52.9000	49.5700	52.1000	-16.946%	71	1,867	+395.393%
2026-03-26	69.4900	69.4900	62.7300	62.7300	-15.367%	8	1,905	+311.446%
2026-03-25	73.8800	74.1200	73.8800	74.1200	-3.740%	2	1,909	+248.219%
2026-03-19	77.0000	77.0000	77.0000	77.0000	-16.936%	1	1,909	+235.195%
2026-03-17	98.3300	98.5700	92.7000	92.7000	-1.540%	17	1,908	+178.425%
2026-03-16	94.1500	94.1500	94.1500	94.1500	+6.276%	1	1,892	+174.137%
2026-03-13	97.6500	98.3000	88.5900	88.5900	-5.685%	605	1,893	+191.342%
2026-03-12	96.9500	98.5800	93.9300	93.9300	-10.857%	87	1,456	+174.779%
2026-03-11	105.3700	105.3700	105.3700	105.3700	-7.024%	1	1,463	+144.946%
2026-03-10	111.9700	113.3800	111.8400	113.3300	+16.391%	66	1,463	+127.742%
2026-03-09	87.0000	97.3700	87.0000	97.3700	-33.226%	101	1,431	+165.071%
2026-02-25	140.4400	145.8200	140.4400	145.8200	-8.058%	102	1,485	+76.999%
2026-02-12	158.6000	158.6000	158.6000	158.6000	+3.349%	397	1,485	+62.736%
2026-02-11	153.4600	153.4600	153.4600	153.4600	-2.398%	397	1,173	+68.187%
2026-02-10	157.2300	157.2300	157.2300	157.2300	-1.793%	397	914	+64.154%
2026-02-09	152.4000	163.3200	148.9000	160.1000	+6.947%	8	687	+61.212%
2026-02-06	134.3000	149.7000	134.3000	149.7000	+1.774%	48	665	+72.411%
2026-02-04	150.0000	150.0000	135.9000	147.0900	+2.345%	66	631	+75.471%
2026-02-03	147.3300	147.7800	142.1400	143.7200	-4.327%	25	554	+79.585%
2026-01-23	149.7900	150.2200	149.7800	150.2200	-3.371%	48	564	+71.815%
2026-01-22	155.4600	155.4600	155.4600	155.4600	-10.408%	25	540	+66.023%
2026-01-15	173.6800	173.6800	173.5200	173.5200	+1.867%	6	540	+48.744%
2026-01-09	170.3400	170.3400	170.3400	170.3400	+8.084%	53	540	+51.520%
2026-01-05	157.6000	157.6000	157.6000	157.6000	0.000%	6	540	+63.769%

.dark-mode .sKBSmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKBSmQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C7950SPX Mar 19 2027 7950.00 Call (SPX270319C07950000)option OPRA

SPX20270319C7950
SPX Mar 19 2027 7950.00 Call (SPX270319C07950000)
option OPRA