Dark

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

EOD

Sep 11, 2026

225.00+9.810%(+20.10)6,476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	232.7000	235.1000	225.0000	225.0000	+9.810%	6,476	52,428	0.000%
2026-09-10	204.6000	210.0000	201.8000	204.9000	-7.582%	232	46,050	+9.810%
2026-09-09	221.1000	225.5500	220.4200	221.7100	-8.611%	3,769	45,707	+1.484%
2026-09-08	249.8000	249.8000	239.7000	242.6000	-5.112%	569	40,494	-7.255%
2026-09-04	254.0000	259.3000	252.7400	255.6700	-6.792%	248	40,356	-11.996%
2026-09-03	250.8000	278.5200	250.0000	274.3000	+15.914%	454	40,356	-17.973%
2026-09-02	227.6200	243.8000	227.6200	236.6400	+5.917%	141	40,153	-4.919%
2026-09-01	229.4000	236.4500	217.6000	223.4200	-12.607%	1,125	40,149	+0.707%
2026-08-31	254.9000	255.6500	243.8000	255.6500	-5.734%	109	39,994	-11.989%
2026-08-28	294.3800	294.8200	270.8000	271.2000	-5.670%	3,174	40,053	-17.035%
2026-08-27	287.5000	287.5000	287.5000	287.5000	+8.083%	901	38,380	-21.739%
2026-08-26	263.8000	273.2000	260.3500	266.0000	-0.524%	748	38,680	-15.414%
2026-08-25	268.2300	268.2300	262.6100	267.4000	+2.688%	2,890	36,972	-15.856%
2026-08-24	264.1900	264.1900	260.4000	260.4000	-4.018%	1,241	36,810	-13.594%
2026-08-21	282.1500	282.1500	268.4100	271.3000	+5.009%	519	36,557	-17.066%
2026-08-20	276.1100	276.1100	258.3100	258.3600	-13.531%	109	36,595	-12.912%
2026-08-19	304.0700	312.0000	298.7900	298.7900	+1.698%	264	36,659	-24.696%
2026-08-18	303.9400	304.3200	293.7000	293.8000	-10.372%	486	36,523	-23.417%
2026-08-17	339.9600	342.0500	327.8000	327.8000	-4.790%	120	36,452	-31.361%
2026-08-14	360.1000	362.5500	344.2900	344.2900	-4.297%	197	36,431	-34.648%
2026-08-13	370.9000	370.9000	346.1700	359.7500	+9.005%	187	36,470	-37.457%
2026-08-12	327.3200	333.9000	327.3200	330.0300	+2.717%	55	36,350	-31.824%
2026-08-11	344.2600	344.2600	318.4000	321.3000	-5.025%	430	36,298	-29.972%
2026-08-10	337.7100	347.8900	335.3800	338.3000	-0.206%	502	36,232	-33.491%
2026-08-07	325.8400	339.0000	325.8400	339.0000	+7.082%	535	36,227	-33.628%
2026-08-06	325.9800	325.9800	311.6600	316.5800	-5.704%	333	35,935	-28.928%
2026-08-05	372.5400	374.1200	335.2000	335.7300	-4.036%	1,505	36,025	-32.982%
2026-08-04	272.7800	351.1000	272.5800	349.8500	+34.724%	3,576	35,240	-35.687%
2026-08-03	232.9700	264.4500	232.9700	259.6800	+25.875%	1,726	34,847	-13.355%
2026-07-31	188.0000	210.8000	182.8000	206.3000	+6.340%	1,780	35,000	+9.064%
2026-07-30	168.8400	196.0800	168.8400	194.0000	+28.477%	297	34,539	+15.979%
2026-07-29	181.1900	181.1900	151.0000	151.0000	-22.723%	214	34,515	+49.007%
2026-07-28	183.2900	196.7100	183.2900	195.4000	+3.364%	62	34,545	+15.148%
2026-07-27	214.2300	214.2300	183.8900	189.0400	-1.971%	205	34,526	+19.022%
2026-07-24	194.2800	202.5000	191.8700	192.8400	-4.639%	66	34,395	+16.677%
2026-07-23	214.2500	214.2500	202.2200	202.2200	-15.801%	10	34,357	+11.265%
2026-07-22	233.8800	243.2200	233.8800	240.1700	+1.252%	127	34,365	-6.316%
2026-07-21	229.6700	239.9200	223.5500	237.2000	+10.382%	1,164	34,289	-5.143%
2026-07-20	243.5000	243.5000	214.4000	214.8900	-3.290%	331	33,342	+4.705%
2026-07-17	237.0000	237.0000	222.2000	222.2000	-11.509%	9	33,409	+1.260%
2026-07-16	265.1200	273.0000	251.1000	251.1000	-8.451%	91	33,406	-10.394%
2026-07-15	279.7700	279.7700	266.2300	274.2800	+2.412%	261	33,383	-17.967%
2026-07-14	261.4500	271.4700	260.7700	267.8200	+3.373%	94	33,333	-15.988%
2026-07-13	274.9500	275.6200	258.0700	259.0800	-9.571%	46	33,323	-13.154%
2026-07-10	274.4500	286.5000	270.4700	286.5000	+6.506%	10,076	33,311	-21.466%
2026-07-09	255.4700	271.7100	252.4700	269.0000	+10.905%	14,802	25,072	-16.357%
2026-07-08	236.6300	244.2000	227.8700	242.5500	-3.251%	250	17,205	-7.236%
2026-07-07	267.0000	267.0000	250.7000	250.7000	-9.429%	406	17,190	-10.251%
2026-07-06	260.2200	276.8000	257.8600	276.8000	+13.816%	131	16,899	-18.714%
2026-07-02	274.8000	274.8000	234.5700	243.2000	-7.553%	49	16,764	-7.484%
2026-07-01	244.1200	268.7700	244.1200	263.0700	+0.103%	524	16,764	-14.471%
2026-06-30	251.4000	266.3300	251.0200	262.8000	+8.856%	69	16,766	-14.384%
2026-06-29	226.3000	241.4200	226.3000	241.4200	+14.395%	42	16,728	-6.801%
2026-06-26	219.0200	225.6200	211.0400	211.0400	-1.960%	38	16,715	+6.615%
2026-06-25	211.4200	222.5300	211.4200	215.2600	-1.730%	16	16,686	+4.525%
2026-06-24	243.4300	243.4300	219.0500	219.0500	-5.358%	7	16,674	+2.716%
2026-06-23	226.9000	242.7500	226.9000	231.4500	-14.389%	557	16,680	-2.787%
2026-06-22	294.5800	297.4600	270.3500	270.3500	-5.611%	33	16,378	-16.775%
2026-06-18	289.6200	290.6900	275.1200	286.4200	+11.927%	304	16,208	-21.444%
2026-06-17	293.2400	298.6500	255.9000	255.9000	-14.061%	104	16,208	-12.075%
2026-06-16	315.7700	319.5500	297.7700	297.7700	-5.169%	345	16,208	-24.438%
2026-06-15	313.9200	331.4200	311.0200	314.0000	+20.054%	712	15,366	-28.344%
2026-06-12	261.5900	270.3400	254.7200	261.5500	+2.681%	325	15,366	-13.974%
2026-06-11	220.7500	377.8200	212.1100	254.7200	+20.333%	191	15,366	-11.668%
2026-06-10	235.2500	252.8700	211.6800	211.6800	-11.884%	105	15,284	+6.293%
2026-06-09	275.8400	284.3700	211.2400	240.2300	-7.276%	395	15,186	-6.340%
2026-06-08	277.2000	281.9500	259.0800	259.0800	-1.752%	451	15,049	-13.154%
2026-06-05	289.2700	289.8700	256.2500	263.7000	-18.696%	1,043	14,741	-14.676%
2026-06-04	325.5800	325.5800	324.3400	324.3400	-3.794%	2	13,839	-30.628%
2026-06-03	345.6100	345.6100	337.1300	337.1300	-7.254%	2,229	13,835	-33.260%
2026-06-02	363.3800	363.5000	363.3800	363.5000	+2.501%	2	11,867	-38.102%
2026-06-01	342.9800	354.6300	342.5000	354.6300	+1.323%	7	11,868	-36.554%
2026-05-29	350.0000	350.0000	350.0000	350.0000	+1.715%	2	11,869	-35.714%
2026-05-28	341.6100	344.1000	341.6100	344.1000	+5.949%	2	11,867	-34.612%
2026-05-27	324.3900	324.7800	324.3900	324.7800	+1.917%	752	11,865	-30.722%
2026-05-26	314.3600	318.6700	313.8400	318.6700	+4.698%	934	11,540	-29.394%
2026-05-22	300.2000	304.3700	300.2000	304.3700	+8.925%	8	11,249	-26.077%
2026-05-21	279.4300	279.4300	279.4300	279.4300	+1.096%	6	11,254	-19.479%
2026-05-20	256.6000	276.4000	256.6000	276.4000	+9.379%	6	11,254	-18.596%
2026-05-19	252.7000	252.7000	252.7000	252.7000	-5.653%	1	9,806	-10.962%
2026-05-18	277.5000	283.8000	258.2000	267.8400	-21.844%	1,795	9,806	-15.995%
2026-05-14	345.9000	347.1000	342.7000	342.7000	+11.701%	53	9,806	-34.345%
2026-05-13	310.7500	310.7500	306.2000	306.8000	+11.135%	7	9,806	-26.662%
2026-05-12	261.1000	276.0600	260.9000	276.0600	-2.535%	39	9,806	-18.496%
2026-05-11	284.9000	291.0300	283.2400	283.2400	+2.698%	10	9,806	-20.562%
2026-05-08	276.3000	276.3000	275.8000	275.8000	+15.128%	152	9,672	-18.419%
2026-05-07	246.8800	246.8800	239.5600	239.5600	-7.039%	7	9,772	-6.078%
2026-05-06	232.7100	257.7000	232.7100	257.7000	+23.835%	4	9,770	-12.689%
2026-05-05	208.1000	208.1000	208.1000	208.1000	+14.084%	1	9,770	+8.121%
2026-05-04	183.5100	186.0000	182.4100	182.4100	-7.874%	1,455	9,769	+23.349%
2026-05-01	194.2100	203.4000	194.2100	198.0000	+5.747%	191	9,053	+13.636%
2026-04-30	159.6700	187.2400	159.5700	187.2400	+16.595%	132	9,053	+20.167%
2026-04-29	155.6200	161.7000	155.4600	160.5900	-1.248%	1,075	9,086	+40.108%
2026-04-28	165.8600	166.1500	162.6200	162.6200	-9.207%	557	8,289	+38.359%
2026-04-27	173.1800	179.1100	173.1800	179.1100	+3.790%	1,004	8,754	+25.621%
2026-04-24	158.5100	172.5700	157.8000	172.5700	+5.865%	36	7,752	+30.382%
2026-04-23	163.0900	163.0900	162.3200	163.0100	+2.393%	104	7,736	+38.028%
2026-04-22	159.2000	159.2000	159.2000	159.2000	+10.848%	2,120	7,735	+41.332%
2026-04-21	163.9000	163.9000	143.2300	143.6200	-9.044%	9	5,612	+56.663%
2026-04-20	157.8300	157.9200	157.6900	157.9000	-1.559%	6	5,612	+42.495%
2026-04-17	147.8300	167.1000	147.8300	160.4000	+19.079%	298	5,608	+40.274%
2026-04-16	133.2200	140.2900	129.8000	134.7000	+3.377%	1,795	5,455	+67.038%
2026-04-15	114.9400	130.3000	114.9100	130.3000	+18.476%	2,726	4,012	+72.678%
2026-04-14	99.6900	110.1600	99.6000	109.9800	+34.204%	1,046	5,067	+104.583%
2026-04-13	78.6100	81.9700	78.5800	81.9500	+2.991%	10	4,349	+174.558%
2026-04-10	78.9000	79.8200	78.9000	79.5700	+2.380%	117	4,349	+182.770%
2026-04-09	71.5900	80.0500	71.5500	77.7200	+7.008%	278	4,349	+189.501%
2026-04-08	72.6100	73.1400	72.2300	72.6300	+27.421%	258	4,386	+209.789%
2026-04-07	52.3400	57.0000	52.3400	57.0000	+3.712%	3	4,387	+294.737%
2026-04-06	55.1100	55.1500	54.9100	54.9600	+2.633%	4	4,386	+309.389%
2026-04-02	48.7100	53.5500	47.6500	53.5500	-3.514%	101	4,386	+320.168%
2026-04-01	58.1800	59.0000	55.5000	55.5000	+8.335%	1,545	4,386	+305.405%
2026-03-31	48.2500	51.2300	45.9400	51.2300	+15.669%	110	3,510	+339.196%
2026-03-30	44.4600	44.4600	44.2900	44.2900	+1.793%	2	3,404	+408.015%
2026-03-27	47.3300	47.4500	43.0800	43.5100	-26.812%	495	3,404	+417.123%
2026-03-26	61.8200	62.0600	59.4500	59.4500	-11.440%	65	3,603	+278.469%
2026-03-25	67.1300	67.1300	67.1300	67.1300	+5.055%	1	3,622	+235.171%
2026-03-24	63.9000	63.9000	63.9000	63.9000	-5.487%	1	3,622	+252.113%
2026-03-23	67.6100	67.6100	67.6100	67.6100	+10.402%	1	3,622	+232.791%
2026-03-20	65.3200	65.4700	61.2400	61.2400	-6.930%	404	3,621	+267.407%
2026-03-19	69.6000	70.4000	65.8000	65.8000	-15.706%	884	3,463	+241.945%
2026-03-18	80.0500	80.4700	78.0600	78.0600	-7.270%	4	2,580	+188.240%
2026-03-17	88.2800	88.4000	83.8600	84.1800	-5.944%	32	2,580	+167.284%
2026-03-13	88.6400	89.5000	88.6400	89.5000	+4.801%	229	2,580	+151.397%
2026-03-12	88.0000	88.0000	85.1700	85.4000	-10.086%	1,122	2,701	+163.466%
2026-03-11	99.0500	100.1500	94.3000	94.9800	-4.763%	14	1,662	+136.892%
2026-03-10	96.7000	103.3900	96.1000	99.7300	+3.669%	34	893	+125.609%
2026-03-09	78.8900	98.0000	78.2600	96.2000	+4.113%	895	958	+133.888%
2026-03-06	93.2000	95.5600	89.7000	92.4000	-8.333%	116	1,382	+143.506%
2026-03-05	108.9100	108.9100	96.9600	100.8000	-9.629%	538	1,471	+123.214%
2026-03-04	111.5400	111.5400	111.5400	111.5400	+14.084%	4	1,259	+101.721%
2026-03-03	96.8500	97.7700	93.4100	97.7700	-11.279%	153	1,259	+130.132%
2026-03-02	110.2000	110.2000	110.2000	110.2000	-1.695%	1	1,204	+104.174%
2026-02-27	113.9300	114.3400	109.3300	112.1000	-8.002%	31	1,204	+100.714%
2026-02-26	117.5000	121.8500	117.5000	121.8500	-8.017%	474	1,221	+84.653%
2026-02-25	132.9100	132.9100	132.4700	132.4700	+10.116%	6	1,030	+69.850%
2026-02-24	120.3000	120.3000	120.3000	120.3000	+10.763%	4	1,030	+87.032%
2026-02-23	109.4400	109.4400	108.6100	108.6100	-9.197%	3	1,026	+107.163%
2026-02-20	119.6100	119.6100	119.6100	119.6100	-3.024%	1	1,027	+88.111%
2026-02-18	118.8600	123.4200	118.3100	123.3400	+13.866%	200	1,027	+82.423%
2026-02-17	108.3800	108.3800	108.3200	108.3200	-22.462%	2	1,228	+107.718%
2026-02-12	143.6000	143.9400	139.4000	139.7000	-0.428%	21	1,227	+61.059%
2026-02-11	149.8000	149.8000	137.0000	140.3000	+0.071%	64	1,206	+60.371%
2026-02-10	144.1000	150.5000	140.0000	140.2000	-2.996%	67	1,144	+60.485%
2026-02-09	137.3000	149.4100	135.8600	144.5300	+5.036%	60	1,079	+55.677%
2026-02-06	140.7100	140.7100	137.6000	137.6000	+15.504%	105	971	+63.517%
2026-02-05	119.1900	119.1900	119.1300	119.1300	-5.990%	2	970	+88.869%
2026-02-04	136.8000	139.0500	126.7200	126.7200	-8.966%	864	970	+77.557%
2026-02-03	141.9000	146.3000	139.2000	139.2000	-7.447%	7	148	+61.638%
2026-02-02	146.2200	152.5000	146.2200	150.4000	+9.057%	14	141	+49.601%
2026-01-23	138.1300	138.1300	137.9100	137.9100	-2.887%	2	135	+63.150%
2026-01-22	142.0100	142.0100	142.0100	142.0100	+25.119%	25	136	+58.440%
2026-01-20	126.9800	127.4900	113.3000	113.5000	-26.212%	103	136	+98.238%
2026-01-15	158.1900	158.1900	153.8200	153.8200	-1.675%	14	123	+46.275%
2026-01-09	156.4400	156.4400	156.4400	156.4400	0.000%	53	103	+43.825%

.dark-mode .cj4kbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cj4kbq{ 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