Dark

SPX20270319C8000
SPX Mar 19 2027 8000.00 Call (SPX270319C08000000)
option OPRA

EOD

Jul 8, 2026

242.55-3.251%(-8.15)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	236.6300	244.2000	227.8700	242.5500	-3.251%	250	17,205	0.000%
2026-07-07	267.0000	267.0000	250.7000	250.7000	-9.429%	406	17,190	-3.251%
2026-07-06	260.2200	276.8000	257.8600	276.8000	+13.816%	131	16,899	-12.374%
2026-07-02	274.8000	274.8000	234.5700	243.2000	-7.553%	49	16,764	-0.267%
2026-07-01	244.1200	268.7700	244.1200	263.0700	+0.103%	524	16,764	-7.800%
2026-06-30	251.4000	266.3300	251.0200	262.8000	+8.856%	69	16,766	-7.705%
2026-06-29	226.3000	241.4200	226.3000	241.4200	+14.395%	42	16,728	+0.468%
2026-06-26	219.0200	225.6200	211.0400	211.0400	-1.960%	38	16,715	+14.931%
2026-06-25	211.4200	222.5300	211.4200	215.2600	-1.730%	16	16,686	+12.678%
2026-06-24	243.4300	243.4300	219.0500	219.0500	-5.358%	7	16,674	+10.728%
2026-06-23	226.9000	242.7500	226.9000	231.4500	-14.389%	557	16,680	+4.796%
2026-06-22	294.5800	297.4600	270.3500	270.3500	-5.611%	33	16,378	-10.283%
2026-06-18	289.6200	290.6900	275.1200	286.4200	+11.927%	304	16,208	-15.317%
2026-06-17	293.2400	298.6500	255.9000	255.9000	-14.061%	104	16,208	-5.217%
2026-06-16	315.7700	319.5500	297.7700	297.7700	-5.169%	345	16,208	-18.545%
2026-06-15	313.9200	331.4200	311.0200	314.0000	+20.054%	712	15,366	-22.755%
2026-06-12	261.5900	270.3400	254.7200	261.5500	+2.681%	325	15,366	-7.264%
2026-06-11	220.7500	377.8200	212.1100	254.7200	+20.333%	191	15,366	-4.778%
2026-06-10	235.2500	252.8700	211.6800	211.6800	-11.884%	105	15,284	+14.583%
2026-06-09	275.8400	284.3700	211.2400	240.2300	-7.276%	395	15,186	+0.966%
2026-06-08	277.2000	281.9500	259.0800	259.0800	-1.752%	451	15,049	-6.380%
2026-06-05	289.2700	289.8700	256.2500	263.7000	-18.696%	1,043	14,741	-8.020%
2026-06-04	325.5800	325.5800	324.3400	324.3400	-3.794%	2	13,839	-25.217%
2026-06-03	345.6100	345.6100	337.1300	337.1300	-7.254%	2,229	13,835	-28.054%
2026-06-02	363.3800	363.5000	363.3800	363.5000	+2.501%	2	11,867	-33.274%
2026-06-01	342.9800	354.6300	342.5000	354.6300	+1.323%	7	11,868	-31.605%
2026-05-29	350.0000	350.0000	350.0000	350.0000	+1.715%	2	11,869	-30.700%
2026-05-28	341.6100	344.1000	341.6100	344.1000	+5.949%	2	11,867	-29.512%
2026-05-27	324.3900	324.7800	324.3900	324.7800	+1.917%	752	11,865	-25.319%
2026-05-26	314.3600	318.6700	313.8400	318.6700	+4.698%	934	11,540	-23.887%
2026-05-22	300.2000	304.3700	300.2000	304.3700	+8.925%	8	11,249	-20.311%
2026-05-21	279.4300	279.4300	279.4300	279.4300	+1.096%	6	11,254	-13.198%
2026-05-20	256.6000	276.4000	256.6000	276.4000	+9.379%	6	11,254	-12.247%
2026-05-19	252.7000	252.7000	252.7000	252.7000	-5.653%	1	9,806	-4.017%
2026-05-18	277.5000	283.8000	258.2000	267.8400	-21.844%	1,795	9,806	-9.442%
2026-05-14	345.9000	347.1000	342.7000	342.7000	+11.701%	53	9,806	-29.224%
2026-05-13	310.7500	310.7500	306.2000	306.8000	+11.135%	7	9,806	-20.942%
2026-05-12	261.1000	276.0600	260.9000	276.0600	-2.535%	39	9,806	-12.139%
2026-05-11	284.9000	291.0300	283.2400	283.2400	+2.698%	10	9,806	-14.366%
2026-05-08	276.3000	276.3000	275.8000	275.8000	+15.128%	152	9,672	-12.056%
2026-05-07	246.8800	246.8800	239.5600	239.5600	-7.039%	7	9,772	+1.248%
2026-05-06	232.7100	257.7000	232.7100	257.7000	+23.835%	4	9,770	-5.879%
2026-05-05	208.1000	208.1000	208.1000	208.1000	+14.084%	1	9,770	+16.555%
2026-05-04	183.5100	186.0000	182.4100	182.4100	-7.874%	1,455	9,769	+32.970%
2026-05-01	194.2100	203.4000	194.2100	198.0000	+5.747%	191	9,053	+22.500%
2026-04-30	159.6700	187.2400	159.5700	187.2400	+16.595%	132	9,053	+29.540%
2026-04-29	155.6200	161.7000	155.4600	160.5900	-1.248%	1,075	9,086	+51.037%
2026-04-28	165.8600	166.1500	162.6200	162.6200	-9.207%	557	8,289	+49.151%
2026-04-27	173.1800	179.1100	173.1800	179.1100	+3.790%	1,004	8,754	+35.420%
2026-04-24	158.5100	172.5700	157.8000	172.5700	+5.865%	36	7,752	+40.552%
2026-04-23	163.0900	163.0900	162.3200	163.0100	+2.393%	104	7,736	+48.795%
2026-04-22	159.2000	159.2000	159.2000	159.2000	+10.848%	2,120	7,735	+52.356%
2026-04-21	163.9000	163.9000	143.2300	143.6200	-9.044%	9	5,612	+68.883%
2026-04-20	157.8300	157.9200	157.6900	157.9000	-1.559%	6	5,612	+53.610%
2026-04-17	147.8300	167.1000	147.8300	160.4000	+19.079%	298	5,608	+51.216%
2026-04-16	133.2200	140.2900	129.8000	134.7000	+3.377%	1,795	5,455	+80.067%
2026-04-15	114.9400	130.3000	114.9100	130.3000	+18.476%	2,726	4,012	+86.147%
2026-04-14	99.6900	110.1600	99.6000	109.9800	+34.204%	1,046	5,067	+120.540%
2026-04-13	78.6100	81.9700	78.5800	81.9500	+2.991%	10	4,349	+195.973%
2026-04-10	78.9000	79.8200	78.9000	79.5700	+2.380%	117	4,349	+204.826%
2026-04-09	71.5900	80.0500	71.5500	77.7200	+7.008%	278	4,349	+212.082%
2026-04-08	72.6100	73.1400	72.2300	72.6300	+27.421%	258	4,386	+233.953%
2026-04-07	52.3400	57.0000	52.3400	57.0000	+3.712%	3	4,387	+325.526%
2026-04-06	55.1100	55.1500	54.9100	54.9600	+2.633%	4	4,386	+341.321%
2026-04-02	48.7100	53.5500	47.6500	53.5500	-3.514%	101	4,386	+352.941%
2026-04-01	58.1800	59.0000	55.5000	55.5000	+8.335%	1,545	4,386	+337.027%
2026-03-31	48.2500	51.2300	45.9400	51.2300	+15.669%	110	3,510	+373.453%
2026-03-30	44.4600	44.4600	44.2900	44.2900	+1.793%	2	3,404	+447.641%
2026-03-27	47.3300	47.4500	43.0800	43.5100	-26.812%	495	3,404	+457.458%
2026-03-26	61.8200	62.0600	59.4500	59.4500	-11.440%	65	3,603	+307.990%
2026-03-25	67.1300	67.1300	67.1300	67.1300	+5.055%	1	3,622	+261.314%
2026-03-24	63.9000	63.9000	63.9000	63.9000	-5.487%	1	3,622	+279.577%
2026-03-23	67.6100	67.6100	67.6100	67.6100	+10.402%	1	3,622	+258.749%
2026-03-20	65.3200	65.4700	61.2400	61.2400	-6.930%	404	3,621	+296.065%
2026-03-19	69.6000	70.4000	65.8000	65.8000	-15.706%	884	3,463	+268.617%
2026-03-18	80.0500	80.4700	78.0600	78.0600	-7.270%	4	2,580	+210.723%
2026-03-17	88.2800	88.4000	83.8600	84.1800	-5.944%	32	2,580	+188.133%
2026-03-13	88.6400	89.5000	88.6400	89.5000	+4.801%	229	2,580	+171.006%
2026-03-12	88.0000	88.0000	85.1700	85.4000	-10.086%	1,122	2,701	+184.016%
2026-03-11	99.0500	100.1500	94.3000	94.9800	-4.763%	14	1,662	+155.370%
2026-03-10	96.7000	103.3900	96.1000	99.7300	+3.669%	34	893	+143.207%
2026-03-09	78.8900	98.0000	78.2600	96.2000	+4.113%	895	958	+152.131%
2026-03-06	93.2000	95.5600	89.7000	92.4000	-8.333%	116	1,382	+162.500%
2026-03-05	108.9100	108.9100	96.9600	100.8000	-9.629%	538	1,471	+140.625%
2026-03-04	111.5400	111.5400	111.5400	111.5400	+14.084%	4	1,259	+117.456%
2026-03-03	96.8500	97.7700	93.4100	97.7700	-11.279%	153	1,259	+148.082%
2026-03-02	110.2000	110.2000	110.2000	110.2000	-1.695%	1	1,204	+120.100%
2026-02-27	113.9300	114.3400	109.3300	112.1000	-8.002%	31	1,204	+116.369%
2026-02-26	117.5000	121.8500	117.5000	121.8500	-8.017%	474	1,221	+99.056%
2026-02-25	132.9100	132.9100	132.4700	132.4700	+10.116%	6	1,030	+83.098%
2026-02-24	120.3000	120.3000	120.3000	120.3000	+10.763%	4	1,030	+101.621%
2026-02-23	109.4400	109.4400	108.6100	108.6100	-9.197%	3	1,026	+123.322%
2026-02-20	119.6100	119.6100	119.6100	119.6100	-3.024%	1	1,027	+102.784%
2026-02-18	118.8600	123.4200	118.3100	123.3400	+13.866%	200	1,027	+96.652%
2026-02-17	108.3800	108.3800	108.3200	108.3200	-22.462%	2	1,228	+123.920%
2026-02-12	143.6000	143.9400	139.4000	139.7000	-0.428%	21	1,227	+73.622%
2026-02-11	149.8000	149.8000	137.0000	140.3000	+0.071%	64	1,206	+72.880%
2026-02-10	144.1000	150.5000	140.0000	140.2000	-2.996%	67	1,144	+73.003%
2026-02-09	137.3000	149.4100	135.8600	144.5300	+5.036%	60	1,079	+67.820%
2026-02-06	140.7100	140.7100	137.6000	137.6000	+15.504%	105	971	+76.272%
2026-02-05	119.1900	119.1900	119.1300	119.1300	-5.990%	2	970	+103.601%
2026-02-04	136.8000	139.0500	126.7200	126.7200	-8.966%	864	970	+91.406%
2026-02-03	141.9000	146.3000	139.2000	139.2000	-7.447%	7	148	+74.246%
2026-02-02	146.2200	152.5000	146.2200	150.4000	+9.057%	14	141	+61.270%
2026-01-23	138.1300	138.1300	137.9100	137.9100	-2.887%	2	135	+75.876%
2026-01-22	142.0100	142.0100	142.0100	142.0100	+25.119%	25	136	+70.798%
2026-01-20	126.9800	127.4900	113.3000	113.5000	-26.212%	103	136	+113.700%
2026-01-15	158.1900	158.1900	153.8200	153.8200	-1.675%	14	123	+57.684%
2026-01-09	156.4400	156.4400	156.4400	156.4400	0.000%	53	103	+55.043%

.dark-mode .fMxX8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMxX8c{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8000SPX Mar 19 2027 8000.00 Call (SPX270319C08000000)option OPRA

SPX20270319C8000
SPX Mar 19 2027 8000.00 Call (SPX270319C08000000)
option OPRA