Dark

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

EOD

Jul 6, 2026

238.28-5.189%(-13.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	236.9600	238.2800	236.9600	238.2800	-5.189%	2	1,664	0.000%
2026-07-02	252.4000	252.4000	251.3200	251.3200	+4.760%	2	1,662	-5.189%
2026-07-01	242.1000	242.9900	239.9000	239.9000	+8.872%	7	1,662	-0.675%
2026-06-30	220.3500	220.3500	220.3500	220.3500	+12.769%	1	1,663	+8.137%
2026-06-26	195.4000	195.4000	195.4000	195.4000	-12.729%	14	1,662	+21.945%
2026-06-24	224.3400	224.3400	221.9100	223.9000	-9.685%	8	1,662	+6.423%
2026-06-22	248.4000	248.4000	247.9100	247.9100	-9.197%	9	1,664	-3.884%
2026-06-17	273.0200	273.0200	273.0200	273.0200	-11.501%	1	1,654	-12.724%
2026-06-15	289.4700	308.5000	289.4700	308.5000	+27.585%	5	1,654	-22.762%
2026-06-12	241.8000	241.8000	241.8000	241.8000	-27.670%	2	1,654	-1.456%
2026-06-02	334.4000	334.4000	334.3000	334.3000	+1.202%	2	1,654	-28.723%
2026-06-01	323.3000	330.3300	323.3000	330.3300	+1.991%	2	1,653	-27.866%
2026-05-29	323.7300	323.8800	323.5800	323.8800	+0.700%	20	1,653	-26.430%
2026-05-28	312.2700	321.6300	312.1900	321.6300	+5.359%	74	1,658	-25.915%
2026-05-26	305.2300	305.2700	305.2300	305.2700	+7.930%	252	1,578	-21.945%
2026-05-22	284.3600	284.3600	282.8400	282.8400	+10.657%	2	1,627	-15.754%
2026-05-20	255.6000	255.6000	255.6000	255.6000	+14.158%	22	1,627	-6.776%
2026-05-19	221.1000	223.9000	221.1000	223.9000	-7.211%	2	1,627	+6.423%
2026-05-18	263.0000	263.0000	241.3000	241.3000	-11.893%	17	1,627	-1.252%
2026-05-15	273.8700	273.8700	273.8700	273.8700	-11.911%	8	1,627	-12.995%
2026-05-14	324.1000	324.1000	310.9000	310.9000	+21.100%	4	1,610	-23.358%
2026-05-13	254.3700	256.7300	253.9600	256.7300	-0.027%	8	1,608	-7.187%
2026-05-12	250.3500	256.8000	250.3500	256.8000	-0.734%	25	1,608	-7.212%
2026-05-11	258.7000	258.7000	258.7000	258.7000	+2.301%	1	1,608	-7.893%
2026-05-08	252.8800	252.8800	252.8800	252.8800	+12.033%	4	1,588	-5.773%
2026-05-07	229.2000	229.2000	217.2500	225.7200	+0.678%	42	1,588	+5.564%
2026-05-06	212.2000	224.2000	212.2000	224.2000	+15.335%	6	1,615	+6.280%
2026-05-05	183.7000	194.5000	183.7000	194.3900	+8.410%	221	1,621	+22.578%
2026-05-04	174.7800	179.3100	174.1700	179.3100	-0.736%	18	1,654	+32.887%
2026-05-01	184.3300	185.8000	180.6400	180.6400	+14.112%	20	1,654	+31.909%
2026-04-30	158.3000	158.3000	158.3000	158.3000	+8.499%	3	1,654	+50.524%
2026-04-29	146.9000	146.9000	145.9000	145.9000	-8.641%	2	1,657	+63.317%
2026-04-27	159.7000	159.7000	159.7000	159.7000	+2.306%	1	1,659	+49.205%
2026-04-24	156.1000	156.1000	156.1000	156.1000	+11.580%	3	1,660	+52.646%
2026-04-23	147.0000	147.0000	139.1000	139.9000	-3.650%	21	1,660	+70.322%
2026-04-22	140.7000	146.8000	140.7000	145.2000	+6.522%	38	1,649	+64.105%
2026-04-21	136.5000	136.5000	131.0000	136.3100	-4.344%	26	1,645	+74.807%
2026-04-20	142.2200	143.4000	141.0100	142.5000	-0.544%	46	1,645	+67.214%
2026-04-17	135.8500	143.2800	135.8500	143.2800	+18.296%	13	1,644	+66.304%
2026-04-16	127.4000	127.4000	121.0600	121.1200	+4.198%	3	1,645	+96.731%
2026-04-15	116.2400	116.2400	116.2400	116.2400	+18.347%	1	1,644	+104.990%
2026-04-14	82.9600	98.2300	82.9600	98.2200	+31.398%	64	1,643	+142.598%
2026-04-13	66.6100	74.7700	66.1200	74.7500	+6.664%	320	1,638	+218.769%
2026-04-10	70.8000	72.3900	70.0800	70.0800	+1.433%	38	1,561	+240.011%
2026-04-09	70.7800	71.5700	68.7100	69.0900	+6.703%	887	1,554	+244.883%
2026-04-08	64.9500	66.3900	64.4100	64.7500	+32.413%	129	1,149	+268.000%
2026-04-06	48.7100	48.9000	48.7100	48.9000	+2.731%	4	1,083	+387.280%
2026-04-02	47.6000	47.6000	47.6000	47.6000	-3.800%	1	1,082	+400.588%
2026-04-01	50.4400	50.4400	49.4800	49.4800	+3.928%	4	1,082	+381.568%
2026-03-31	47.6100	47.6100	47.6100	47.6100	+12.341%	1	1,082	+400.483%
2026-03-27	41.9500	42.3800	41.9500	42.3800	-29.555%	2	1,082	+462.246%
2026-03-25	60.1600	60.1600	60.1600	60.1600	+3.368%	1	1,082	+296.077%
2026-03-20	58.6400	58.6400	58.2000	58.2000	-9.048%	2	1,082	+309.416%
2026-03-19	64.1600	64.1600	63.9900	63.9900	-19.184%	2	1,082	+272.371%
2026-03-17	79.4300	79.4300	79.1500	79.1800	+5.139%	22	1,132	+200.935%
2026-03-16	75.4100	75.4100	75.3100	75.3100	-15.657%	202	1,121	+216.399%
2026-03-11	89.2900	89.2900	89.2900	89.2900	-2.628%	1	940	+166.861%
2026-03-10	91.7000	91.7000	91.7000	91.7000	+15.346%	1	940	+159.847%
2026-03-09	72.0000	79.5000	69.7500	79.5000	-26.728%	4	939	+199.723%
2026-03-02	98.7900	108.8200	98.7900	108.5000	+8.294%	6	939	+119.613%
2026-02-27	100.9100	103.3400	99.0500	100.1900	-6.452%	32	939	+137.828%
2026-02-26	115.6200	115.6200	107.1000	107.1000	-10.068%	4	939	+122.484%
2026-02-25	120.6000	120.6200	119.0900	119.0900	+21.533%	437	939	+100.084%
2026-02-23	97.4000	100.5600	97.3500	97.9900	-8.120%	36	939	+143.168%
2026-02-20	103.7000	108.3500	103.7000	106.6500	-0.094%	6	939	+123.422%
2026-02-19	106.4100	107.3400	106.4100	106.7500	+0.442%	18	939	+123.213%
2026-02-18	103.2800	106.2800	103.2800	106.2800	+0.959%	5	939	+124.200%
2026-02-17	97.6900	105.4900	93.9600	105.2700	-17.110%	92	939	+126.351%
2026-02-11	136.5400	136.5400	127.0000	127.0000	-7.340%	7	952	+87.622%
2026-02-10	137.3900	137.3900	137.0600	137.0600	+3.286%	945	950	+73.851%
2026-02-09	135.5600	135.5600	132.7000	132.7000	-5.417%	20	157	+79.563%
2026-02-03	140.3000	140.3000	140.3000	140.3000	+0.501%	16	138	+69.836%
2026-02-02	138.8000	142.1800	138.8000	139.6000	+13.055%	166	122	+70.688%
2026-01-23	123.4800	123.4800	123.4800	123.4800	-6.737%	1	8	+92.971%
2026-01-05	132.4000	132.4000	132.4000	132.4000	0.000%	7	7	+79.970%

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