Dark

SPX20270319C8050
SPX Mar 19 2027 8050.00 Call (SPX270319C08050000)
option OPRA

EOD

Sep 11, 2026

212.30+17.099%(+31.00)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	205.9000	212.3000	205.9000	212.3000	+17.099%	73	2,787	0.000%
2026-09-10	181.3000	181.3000	181.3000	181.3000	-10.159%	1	2,750	+17.099%
2026-09-09	204.2000	204.2000	201.8000	201.8000	-8.106%	4	2,749	+5.203%
2026-09-08	217.4000	219.6000	216.4000	219.6000	-5.058%	10	2,749	-3.324%
2026-09-04	231.3000	231.3000	231.3000	231.3000	-9.187%	20	2,729	-8.214%
2026-09-03	254.3000	254.7000	254.3000	254.7000	+26.716%	2	2,729	-16.647%
2026-09-01	210.3600	210.3600	197.5300	201.0000	-19.115%	10	2,728	+5.622%
2026-08-28	248.5000	248.5000	248.5000	248.5000	-6.410%	1	2,618	-14.567%
2026-08-27	260.9000	265.5200	260.9000	265.5200	+10.587%	2	2,619	-20.044%
2026-08-26	240.9000	240.9000	240.1000	240.1000	-0.415%	2	2,620	-11.579%
2026-08-25	238.2000	241.1000	238.2000	241.1000	+0.836%	13	2,618	-11.945%
2026-08-24	239.1000	239.1000	239.1000	239.1000	-4.551%	1	2,622	-11.209%
2026-08-21	250.2000	250.5000	250.2000	250.5000	-7.745%	43	2,622	-15.250%
2026-08-18	271.8300	273.5300	271.5300	271.5300	-10.179%	32	2,599	-21.813%
2026-08-17	305.8000	305.8000	301.2000	302.3000	-9.184%	52	2,589	-29.772%
2026-08-13	343.7000	343.7000	326.6000	332.8700	+9.421%	56	2,559	-36.221%
2026-08-12	303.9000	304.2100	303.9000	304.2100	+2.497%	3	2,553	-30.213%
2026-08-11	312.0100	312.0800	295.8000	296.8000	-5.176%	36	2,552	-28.470%
2026-08-07	311.7000	313.0000	311.0000	313.0000	+8.316%	9	2,555	-32.173%
2026-08-06	290.0300	290.0300	287.0900	288.9700	-7.233%	4	2,547	-26.532%
2026-08-05	343.8000	343.8000	311.5000	311.5000	-2.899%	4	2,548	-31.846%
2026-08-04	260.2200	320.8000	260.2200	320.8000	+33.628%	12	2,545	-33.822%
2026-08-03	215.0700	241.6200	215.0700	240.0700	+25.167%	6	2,536	-11.567%
2026-07-31	176.1800	191.8000	176.1800	191.8000	+12.625%	14	2,538	+10.688%
2026-07-30	171.9000	171.9000	170.3000	170.3000	+13.738%	1,007	2,540	+24.662%
2026-07-29	149.8600	149.8600	149.7300	149.7300	-13.899%	2	1,667	+41.789%
2026-07-28	173.9000	173.9000	173.9000	173.9000	+4.696%	2	1,674	+22.082%
2026-07-27	167.3000	167.3000	166.1000	166.1000	-4.694%	17	1,676	+27.815%
2026-07-24	184.4000	186.3000	174.2800	174.2800	-2.337%	48	1,673	+21.815%
2026-07-23	195.3000	195.4000	174.3400	178.4500	-16.158%	6	1,673	+18.969%
2026-07-22	212.8400	212.8400	212.8400	212.8400	-1.454%	3	1,676	-0.254%
2026-07-21	216.0400	216.0700	215.9800	215.9800	+5.924%	40	1,673	-1.704%
2026-07-17	204.9000	204.9000	203.9000	203.9000	-22.589%	3	1,665	+4.120%
2026-07-10	249.8500	263.4000	249.8500	263.4000	+6.683%	3	1,666	-19.400%
2026-07-09	246.9000	246.9000	246.9000	246.9000	+12.585%	2	1,668	-14.014%
2026-07-08	220.4000	220.9000	219.3000	219.3000	-7.965%	5	1,668	-3.192%
2026-07-06	236.9600	238.2800	236.9600	238.2800	-5.189%	2	1,664	-10.903%
2026-07-02	252.4000	252.4000	251.3200	251.3200	+4.760%	2	1,662	-15.526%
2026-07-01	242.1000	242.9900	239.9000	239.9000	+8.872%	7	1,662	-11.505%
2026-06-30	220.3500	220.3500	220.3500	220.3500	+12.769%	1	1,663	-3.653%
2026-06-26	195.4000	195.4000	195.4000	195.4000	-12.729%	14	1,662	+8.649%
2026-06-24	224.3400	224.3400	221.9100	223.9000	-9.685%	8	1,662	-5.181%
2026-06-22	248.4000	248.4000	247.9100	247.9100	-9.197%	9	1,664	-14.364%
2026-06-17	273.0200	273.0200	273.0200	273.0200	-11.501%	1	1,654	-22.240%
2026-06-15	289.4700	308.5000	289.4700	308.5000	+27.585%	5	1,654	-31.183%
2026-06-12	241.8000	241.8000	241.8000	241.8000	-27.670%	2	1,654	-12.200%
2026-06-02	334.4000	334.4000	334.3000	334.3000	+1.202%	2	1,654	-36.494%
2026-06-01	323.3000	330.3300	323.3000	330.3300	+1.991%	2	1,653	-35.731%
2026-05-29	323.7300	323.8800	323.5800	323.8800	+0.700%	20	1,653	-34.451%
2026-05-28	312.2700	321.6300	312.1900	321.6300	+5.359%	74	1,658	-33.992%
2026-05-26	305.2300	305.2700	305.2300	305.2700	+7.930%	252	1,578	-30.455%
2026-05-22	284.3600	284.3600	282.8400	282.8400	+10.657%	2	1,627	-24.940%
2026-05-20	255.6000	255.6000	255.6000	255.6000	+14.158%	22	1,627	-16.941%
2026-05-19	221.1000	223.9000	221.1000	223.9000	-7.211%	2	1,627	-5.181%
2026-05-18	263.0000	263.0000	241.3000	241.3000	-11.893%	17	1,627	-12.018%
2026-05-15	273.8700	273.8700	273.8700	273.8700	-11.911%	8	1,627	-22.481%
2026-05-14	324.1000	324.1000	310.9000	310.9000	+21.100%	4	1,610	-31.714%
2026-05-13	254.3700	256.7300	253.9600	256.7300	-0.027%	8	1,608	-17.306%
2026-05-12	250.3500	256.8000	250.3500	256.8000	-0.734%	25	1,608	-17.329%
2026-05-11	258.7000	258.7000	258.7000	258.7000	+2.301%	1	1,608	-17.936%
2026-05-08	252.8800	252.8800	252.8800	252.8800	+12.033%	4	1,588	-16.047%
2026-05-07	229.2000	229.2000	217.2500	225.7200	+0.678%	42	1,588	-5.945%
2026-05-06	212.2000	224.2000	212.2000	224.2000	+15.335%	6	1,615	-5.308%
2026-05-05	183.7000	194.5000	183.7000	194.3900	+8.410%	221	1,621	+9.213%
2026-05-04	174.7800	179.3100	174.1700	179.3100	-0.736%	18	1,654	+18.398%
2026-05-01	184.3300	185.8000	180.6400	180.6400	+14.112%	20	1,654	+17.527%
2026-04-30	158.3000	158.3000	158.3000	158.3000	+8.499%	3	1,654	+34.112%
2026-04-29	146.9000	146.9000	145.9000	145.9000	-8.641%	2	1,657	+45.511%
2026-04-27	159.7000	159.7000	159.7000	159.7000	+2.306%	1	1,659	+32.937%
2026-04-24	156.1000	156.1000	156.1000	156.1000	+11.580%	3	1,660	+36.003%
2026-04-23	147.0000	147.0000	139.1000	139.9000	-3.650%	21	1,660	+51.751%
2026-04-22	140.7000	146.8000	140.7000	145.2000	+6.522%	38	1,649	+46.212%
2026-04-21	136.5000	136.5000	131.0000	136.3100	-4.344%	26	1,645	+55.748%
2026-04-20	142.2200	143.4000	141.0100	142.5000	-0.544%	46	1,645	+48.982%
2026-04-17	135.8500	143.2800	135.8500	143.2800	+18.296%	13	1,644	+48.171%
2026-04-16	127.4000	127.4000	121.0600	121.1200	+4.198%	3	1,645	+75.281%
2026-04-15	116.2400	116.2400	116.2400	116.2400	+18.347%	1	1,644	+82.639%
2026-04-14	82.9600	98.2300	82.9600	98.2200	+31.398%	64	1,643	+116.147%
2026-04-13	66.6100	74.7700	66.1200	74.7500	+6.664%	320	1,638	+184.013%
2026-04-10	70.8000	72.3900	70.0800	70.0800	+1.433%	38	1,561	+202.939%
2026-04-09	70.7800	71.5700	68.7100	69.0900	+6.703%	887	1,554	+207.280%
2026-04-08	64.9500	66.3900	64.4100	64.7500	+32.413%	129	1,149	+227.876%
2026-04-06	48.7100	48.9000	48.7100	48.9000	+2.731%	4	1,083	+334.151%
2026-04-02	47.6000	47.6000	47.6000	47.6000	-3.800%	1	1,082	+346.008%
2026-04-01	50.4400	50.4400	49.4800	49.4800	+3.928%	4	1,082	+329.062%
2026-03-31	47.6100	47.6100	47.6100	47.6100	+12.341%	1	1,082	+345.915%
2026-03-27	41.9500	42.3800	41.9500	42.3800	-29.555%	2	1,082	+400.944%
2026-03-25	60.1600	60.1600	60.1600	60.1600	+3.368%	1	1,082	+252.892%
2026-03-20	58.6400	58.6400	58.2000	58.2000	-9.048%	2	1,082	+264.777%
2026-03-19	64.1600	64.1600	63.9900	63.9900	-19.184%	2	1,082	+231.771%
2026-03-17	79.4300	79.4300	79.1500	79.1800	+5.139%	22	1,132	+168.123%
2026-03-16	75.4100	75.4100	75.3100	75.3100	-15.657%	202	1,121	+181.901%
2026-03-11	89.2900	89.2900	89.2900	89.2900	-2.628%	1	940	+137.765%
2026-03-10	91.7000	91.7000	91.7000	91.7000	+15.346%	1	940	+131.516%
2026-03-09	72.0000	79.5000	69.7500	79.5000	-26.728%	4	939	+167.044%
2026-03-02	98.7900	108.8200	98.7900	108.5000	+8.294%	6	939	+95.668%
2026-02-27	100.9100	103.3400	99.0500	100.1900	-6.452%	32	939	+111.897%
2026-02-26	115.6200	115.6200	107.1000	107.1000	-10.068%	4	939	+98.226%
2026-02-25	120.6000	120.6200	119.0900	119.0900	+21.533%	437	939	+78.269%
2026-02-23	97.4000	100.5600	97.3500	97.9900	-8.120%	36	939	+116.655%
2026-02-20	103.7000	108.3500	103.7000	106.6500	-0.094%	6	939	+99.062%
2026-02-19	106.4100	107.3400	106.4100	106.7500	+0.442%	18	939	+98.876%
2026-02-18	103.2800	106.2800	103.2800	106.2800	+0.959%	5	939	+99.755%
2026-02-17	97.6900	105.4900	93.9600	105.2700	-17.110%	92	939	+101.672%
2026-02-11	136.5400	136.5400	127.0000	127.0000	-7.340%	7	952	+67.165%
2026-02-10	137.3900	137.3900	137.0600	137.0600	+3.286%	945	950	+54.896%
2026-02-09	135.5600	135.5600	132.7000	132.7000	-5.417%	20	157	+59.985%
2026-02-03	140.3000	140.3000	140.3000	140.3000	+0.501%	16	138	+51.319%
2026-02-02	138.8000	142.1800	138.8000	139.6000	+13.055%	166	122	+52.077%
2026-01-23	123.4800	123.4800	123.4800	123.4800	-6.737%	1	8	+71.931%
2026-01-05	132.4000	132.4000	132.4000	132.4000	0.000%	7	7	+60.347%

.dark-mode .F7bTB0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7bTB0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8050SPX Mar 19 2027 8050.00 Call (SPX270319C08050000)option OPRA

SPX20270319C8050
SPX Mar 19 2027 8050.00 Call (SPX270319C08050000)
option OPRA