Dark

SPX20270319C8025
SPX Mar 19 2027 8025.00 Call (SPX270319C08025000)
option OPRA

EOD

Sep 11, 2026

221.00+12.411%(+24.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	220.8000	221.9000	220.8000	221.0000	+12.411%	21	2,787	0.000%
2026-09-10	197.4000	197.4000	191.8000	196.6000	-14.929%	8	2,772	+12.411%
2026-09-08	237.2000	237.2000	227.8000	231.1000	+2.940%	32	2,768	-4.370%
2026-09-02	230.3600	230.3600	224.5000	224.5000	+6.398%	4	2,754	-1.559%
2026-09-01	216.9900	222.8500	211.0000	211.0000	-10.933%	36	2,753	+4.739%
2026-08-31	242.8900	242.8900	236.9000	236.9000	-9.359%	70	2,768	-6.712%
2026-08-28	272.2000	287.3000	257.7600	261.3600	-4.299%	134	2,830	-15.442%
2026-08-27	273.3000	273.3000	273.1000	273.1000	+5.623%	3	2,917	-19.077%
2026-08-21	261.9600	262.2200	258.5000	258.5600	+2.400%	9	2,914	-14.527%
2026-08-20	252.8000	252.8000	252.5000	252.5000	-11.747%	11	2,912	-12.475%
2026-08-19	286.1100	286.1100	286.1100	286.1100	-1.879%	2	2,912	-22.757%
2026-08-18	291.5900	291.5900	291.5900	291.5900	-7.958%	125	2,914	-24.209%
2026-08-17	329.2000	329.2000	316.4000	316.8000	-4.922%	41	2,972	-30.240%
2026-08-14	346.4000	348.9500	330.8900	333.2000	-3.811%	31	2,943	-33.673%
2026-08-13	348.9000	357.8000	339.6300	346.4000	+10.955%	57	2,920	-36.201%
2026-08-12	314.9000	314.9000	312.2000	312.2000	+1.265%	2	2,901	-29.212%
2026-08-11	330.0100	330.0100	308.3000	308.3000	-4.551%	44	2,902	-28.317%
2026-08-10	324.5100	333.7000	323.0000	323.0000	-0.124%	183	2,899	-31.579%
2026-08-07	312.9400	324.8200	312.9400	323.4000	+6.476%	23	2,979	-31.664%
2026-08-06	313.0800	313.0800	298.9300	303.7300	-6.285%	234	3,000	-27.238%
2026-08-05	358.7500	360.8200	324.1000	324.1000	-3.759%	231	3,091	-31.811%
2026-08-04	260.8700	338.0000	260.8700	336.7600	+35.785%	1,302	3,092	-34.375%
2026-08-03	215.5000	252.8500	215.5000	248.0100	+23.696%	549	4,257	-10.891%
2026-07-31	173.6400	200.5000	173.6400	200.5000	+12.704%	121	4,035	+10.224%
2026-07-30	160.0400	177.9000	159.6000	177.9000	+9.985%	46	3,914	+24.227%
2026-07-29	164.6700	164.7400	161.7500	161.7500	-11.699%	3	3,880	+36.631%
2026-07-28	174.1400	185.5400	174.1400	183.1800	+2.210%	48	3,881	+20.646%
2026-07-27	203.8800	203.8800	174.6700	179.2200	-2.439%	92	3,835	+23.312%
2026-07-24	184.7800	188.9900	183.3400	183.7000	-0.326%	48	3,772	+20.305%
2026-07-23	204.1500	204.1500	184.3000	184.3000	-19.632%	20	3,756	+19.913%
2026-07-22	223.1400	232.2700	223.1400	229.3200	+1.514%	91	3,761	-3.628%
2026-07-21	219.1700	229.2000	213.2000	225.9000	+10.254%	90	3,674	-2.169%
2026-07-20	232.6500	232.6500	204.2000	204.8900	-3.354%	98	3,596	+7.863%
2026-07-17	226.5000	226.5000	212.0000	212.0000	-13.926%	9	3,554	+4.245%
2026-07-16	253.8700	261.9000	236.8000	246.3000	-6.289%	75	3,553	-10.272%
2026-07-15	268.1700	268.1700	255.0300	262.8300	+2.440%	9	3,592	-15.915%
2026-07-14	250.4000	260.1700	249.7200	256.5700	+3.401%	94	3,585	-13.864%
2026-07-13	263.6500	264.2700	247.1700	248.1300	-9.738%	46	3,511	-10.934%
2026-07-10	263.1500	274.9000	259.2700	274.9000	+6.716%	76	3,467	-19.607%
2026-07-09	244.6200	260.4000	241.7200	257.6000	+11.011%	66	3,408	-14.208%
2026-07-08	226.3800	232.0500	217.8700	232.0500	-4.112%	241	3,342	-4.762%
2026-07-07	256.0000	256.0000	241.3800	242.0000	-8.392%	67	3,291	-8.678%
2026-07-06	249.3200	264.1700	246.8100	264.1700	+13.451%	129	3,273	-16.342%
2026-07-02	263.6500	263.6500	224.5200	232.8500	-7.698%	49	3,128	-5.089%
2026-07-01	233.7700	257.8200	233.7700	252.2700	-0.454%	131	3,128	-12.395%
2026-06-30	240.8500	255.4200	240.8500	253.4200	+9.625%	56	3,118	-12.793%
2026-06-29	216.4500	231.1700	216.4500	231.1700	+8.393%	41	3,073	-4.399%
2026-06-26	215.8700	215.8700	213.2700	213.2700	-0.262%	31	3,060	+3.625%
2026-06-25	202.1200	213.8300	202.1200	213.8300	+2.116%	14	3,031	+3.353%
2026-06-24	209.4000	209.4000	209.4000	209.4000	-4.740%	5	3,017	+5.540%
2026-06-23	217.1000	231.3600	217.1000	219.8200	-15.291%	35	3,022	+0.537%
2026-06-22	283.0800	285.2500	259.5000	259.5000	-5.729%	25	3,049	-14.836%
2026-06-18	278.5700	279.5900	264.2700	275.2700	+3.860%	121	2,830	-19.715%
2026-06-17	282.0400	287.2500	265.0400	265.0400	-7.481%	97	2,830	-16.616%
2026-06-16	304.1700	307.8500	286.4700	286.4700	-6.174%	165	2,830	-22.854%
2026-06-15	302.3200	320.1500	299.5700	305.3200	+21.938%	695	1,990	-27.617%
2026-06-12	251.4400	259.8900	244.7200	250.3900	+2.359%	144	1,990	-11.738%
2026-06-11	211.6500	368.3200	203.4400	244.6200	+20.615%	179	1,990	-9.656%
2026-06-10	225.7000	242.9200	202.8100	202.8100	-12.082%	101	1,817	+8.969%
2026-06-09	265.1400	273.4700	200.1000	230.6800	-7.257%	245	1,716	-4.196%
2026-06-08	266.6500	271.1000	248.7300	248.7300	-1.843%	421	1,503	-11.149%
2026-06-05	278.4200	278.9700	246.2500	253.4000	-26.826%	1,043	1,086	-12.786%
2026-06-02	346.5000	346.5000	346.3000	346.3000	+3.512%	4	56	-36.183%
2026-06-01	334.6700	334.6700	334.5500	334.5500	-0.915%	2	52	-33.941%
2026-05-29	337.6400	337.6400	337.6400	337.6400	+13.798%	37	51	-34.546%
2026-05-22	298.7000	298.7000	294.0000	296.7000	+17.412%	3	14	-25.514%
2026-05-18	271.9000	272.6000	252.7000	252.7000	-24.545%	9	11	-12.545%
2026-05-14	334.9000	334.9000	334.9000	334.9000	+13.180%	1	8	-34.010%
2026-05-13	295.3000	296.0000	295.0000	295.9000	0.000%	7	0	-25.313%

.dark-mode .McNvzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .McNvzY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8025SPX Mar 19 2027 8025.00 Call (SPX270319C08025000)option OPRA

SPX20270319C8025
SPX Mar 19 2027 8025.00 Call (SPX270319C08025000)
option OPRA