Dark

SPX20270319C8100
SPX Mar 19 2027 8100.00 Call (SPX270319C08100000)
option OPRA

EOD

Sep 11, 2026

183.90+11.834%(+19.46)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	186.9000	190.9000	183.9000	183.9000	+11.834%	106	6,907	0.000%
2026-09-10	164.8700	170.5000	162.4000	164.4400	-9.099%	81	6,806	+11.834%
2026-09-09	180.9000	180.9000	180.9000	180.9000	-7.939%	1	6,801	+1.658%
2026-09-08	207.3000	207.3000	196.5000	196.5000	-5.981%	85	6,801	-6.412%
2026-09-04	222.2800	222.2800	208.2000	209.0000	-7.800%	23	6,798	-12.010%
2026-09-03	204.1100	226.6800	204.1100	226.6800	+18.867%	5	6,798	-18.872%
2026-09-02	196.7000	196.7000	190.7000	190.7000	+5.891%	153	6,774	-3.566%
2026-09-01	185.8200	192.2500	177.2300	180.0900	-13.000%	1,163	6,696	+2.116%
2026-08-31	207.3200	207.3200	200.9000	207.0000	-8.000%	225	5,882	-11.159%
2026-08-28	252.4700	258.3500	223.9700	225.0000	-8.692%	303	5,790	-18.267%
2026-08-27	246.4200	246.4200	246.4200	246.4200	+10.428%	41	5,834	-25.371%
2026-08-26	218.6000	223.1500	214.1200	223.1500	+1.988%	7	5,834	-17.589%
2026-08-25	222.9500	222.9500	218.6000	218.8000	+1.578%	36	5,833	-15.951%
2026-08-24	210.5500	218.4600	210.5500	215.4000	-3.616%	4	5,873	-14.624%
2026-08-21	223.4500	223.4800	221.6700	223.4800	+2.631%	31	5,872	-17.711%
2026-08-20	235.4600	238.9200	217.7300	217.7500	-13.181%	573	5,872	-15.545%
2026-08-19	258.1800	258.1800	250.7400	250.8100	+2.121%	768	5,962	-26.678%
2026-08-18	254.7900	255.9700	245.2000	245.6000	-12.330%	529	6,246	-25.122%
2026-08-17	292.5500	292.5500	280.1400	280.1400	-4.941%	7	6,661	-34.354%
2026-08-14	296.5500	297.8100	292.2000	294.7000	-4.665%	43	6,663	-37.598%
2026-08-13	296.3600	317.8700	294.1500	309.1200	+11.166%	279	6,675	-40.509%
2026-08-12	283.1000	283.4000	276.6500	278.0700	+2.420%	830	6,770	-33.866%
2026-08-11	292.1600	292.1600	271.5000	271.5000	-6.573%	332	6,649	-32.265%
2026-08-10	287.7800	295.4000	286.1700	290.6000	+1.466%	1,367	6,862	-36.717%
2026-08-07	276.8900	293.3000	276.8900	286.4000	+9.338%	91	6,499	-35.789%
2026-08-06	282.1600	284.2700	260.9300	261.9400	-6.249%	679	6,544	-29.793%
2026-08-05	318.6500	324.9500	276.6500	279.4000	-5.314%	2,207	6,718	-34.180%
2026-08-04	228.5600	300.4700	227.4000	295.0800	+36.007%	3,408	7,901	-37.678%
2026-08-03	179.0400	220.7000	179.0400	216.9600	+28.660%	2,802	10,312	-15.238%
2026-07-31	164.0000	172.2000	164.0000	168.6300	+13.372%	28	8,132	+9.055%
2026-07-30	135.9300	149.1300	135.9300	148.7400	+21.619%	106	8,115	+23.639%
2026-07-29	138.8000	138.8000	122.3000	122.3000	-20.605%	31	8,114	+50.368%
2026-07-28	152.0700	158.2000	144.5400	154.0400	+4.462%	375	8,114	+19.385%
2026-07-27	174.0700	174.0700	147.4600	147.4600	-6.106%	116	7,862	+24.712%
2026-07-24	158.3200	173.3800	156.0400	157.0500	-1.782%	164	7,798	+17.096%
2026-07-23	175.9000	177.0000	157.8100	159.9000	-18.122%	939	7,680	+15.009%
2026-07-22	192.8900	200.3000	191.8700	195.2900	-0.015%	331	8,188	-5.832%
2026-07-21	189.8100	198.3000	183.1800	195.3200	+9.056%	4,232	7,872	-5.847%
2026-07-20	190.6600	193.1000	176.6000	179.1000	-7.647%	746	4,586	+2.680%
2026-07-17	199.9100	199.9100	193.8800	193.9300	-12.742%	26	4,059	-5.172%
2026-07-16	222.2500	222.2500	222.2500	222.2500	-2.071%	2	4,090	-17.255%
2026-07-15	226.9500	226.9500	226.9500	226.9500	+1.557%	1	4,090	-18.969%
2026-07-14	223.4700	223.4700	223.4700	223.4700	-6.420%	10	4,091	-17.707%
2026-07-10	231.9200	242.0200	231.9200	238.8000	+5.059%	17	4,044	-22.990%
2026-07-09	219.2000	228.9000	219.2000	227.3000	+13.085%	1,083	4,049	-19.094%
2026-07-08	198.6100	201.0000	196.2800	201.0000	-4.286%	205	3,198	-8.507%
2026-07-07	212.9000	217.9000	210.0000	210.0000	+4.535%	28	2,998	-12.429%
2026-07-02	209.5100	209.5100	200.8900	200.8900	-8.562%	27	2,981	-8.457%
2026-07-01	220.4000	222.2000	219.7000	219.7000	+0.196%	166	2,981	-16.295%
2026-06-30	207.9400	219.2700	207.9400	219.2700	+8.905%	109	3,007	-16.131%
2026-06-24	201.3400	201.3400	201.3400	201.3400	+5.056%	1	3,008	-8.662%
2026-06-23	204.3900	204.3900	191.6500	191.6500	-17.228%	9	3,008	-4.044%
2026-06-22	231.5400	231.5400	231.5400	231.5400	-12.106%	17	2,991	-20.575%
2026-06-16	263.9600	264.0400	262.4700	263.4300	-2.397%	26	3,004	-30.190%
2026-06-15	269.9000	269.9000	269.9000	269.9000	+21.851%	1	2,995	-31.864%
2026-06-12	230.7000	230.7000	221.5000	221.5000	+6.439%	31	2,995	-16.975%
2026-06-09	191.8000	208.1000	175.6000	208.1000	-7.346%	5	2,995	-11.629%
2026-06-05	217.2000	224.6000	217.2000	224.6000	-27.758%	2	2,995	-18.121%
2026-06-02	316.3000	316.3000	310.7000	310.9000	-0.671%	8	2,742	-40.849%
2026-06-01	300.5000	314.7000	300.5000	313.0000	+2.893%	5	2,740	-41.246%
2026-05-29	304.7700	304.7900	303.9700	304.2000	+10.458%	16	2,738	-39.546%
2026-05-27	276.3000	276.3000	275.4000	275.4000	+1.269%	4	2,784	-33.224%
2026-05-26	282.5000	282.5000	271.8000	271.9500	+14.327%	1,377	2,788	-32.377%
2026-05-20	237.8700	237.8700	237.8700	237.8700	+8.582%	3	1,886	-22.689%
2026-05-19	204.1000	219.0700	204.1000	219.0700	-1.586%	9	2,247	-16.054%
2026-05-18	237.7000	241.8000	219.8000	222.6000	-23.767%	157	2,247	-17.385%
2026-05-14	280.8600	302.1000	278.9700	292.0000	+10.711%	66	2,247	-37.021%
2026-05-13	232.5200	268.2800	232.5200	263.7500	+9.051%	74	2,276	-30.275%
2026-05-12	233.4000	241.8600	214.2000	241.8600	-0.490%	359	2,276	-23.964%
2026-05-11	237.8400	251.9000	237.8400	243.0500	+5.904%	278	2,276	-24.337%
2026-05-08	222.6700	236.0200	222.6700	229.5000	+12.633%	89	2,576	-19.869%
2026-05-07	215.1400	216.0700	200.5000	203.7600	-6.933%	580	2,609	-9.747%
2026-05-06	193.6200	218.9400	193.6200	218.9400	+22.938%	1,248	2,238	-16.004%
2026-05-05	165.1900	178.0900	165.1900	178.0900	+16.727%	35	3,061	+3.262%
2026-05-04	158.6600	163.3900	151.7900	152.5700	-6.485%	130	3,063	+20.535%
2026-05-01	166.6000	169.9000	163.1500	163.1500	+16.287%	17	3,047	+12.718%
2026-04-30	136.6000	141.4000	134.3000	140.3000	+6.127%	32	3,047	+31.076%
2026-04-29	133.1000	133.2000	132.2000	132.2000	-2.937%	27	3,053	+39.107%
2026-04-28	141.1600	141.2000	132.0000	136.2000	-8.529%	139	3,050	+35.022%
2026-04-27	142.4000	148.9000	142.3000	148.9000	+3.403%	598	2,980	+23.506%
2026-04-24	130.2000	144.4000	129.6000	144.0000	+13.744%	98	3,339	+27.708%
2026-04-23	132.5000	137.1000	117.0000	126.6000	-5.593%	128	3,259	+45.261%
2026-04-22	127.9000	134.1000	126.3000	134.1000	+12.500%	98	3,174	+37.136%
2026-04-21	134.7500	134.7600	119.2000	119.2000	-7.597%	234	3,050	+54.279%
2026-04-20	130.7900	132.8400	127.6300	129.0000	-3.306%	107	3,050	+42.558%
2026-04-17	122.9000	138.3000	122.9000	133.4100	+16.180%	1,009	3,019	+37.846%
2026-04-16	114.6000	114.8300	114.6000	114.8300	+9.050%	2	2,153	+60.150%
2026-04-15	99.8600	105.4000	99.8600	105.3000	+19.578%	13	2,152	+74.644%
2026-04-14	73.5300	88.0600	73.5300	88.0600	+34.033%	1,579	2,151	+108.835%
2026-04-13	61.5600	65.8100	61.5600	65.7000	+7.476%	78	3,145	+179.909%
2026-04-10	62.6000	64.4900	61.1300	61.1300	-0.424%	1,575	3,141	+200.834%
2026-04-09	58.5000	63.8600	58.5000	61.3900	+5.336%	154	3,566	+199.560%
2026-04-08	57.7200	58.6200	57.6400	58.2800	+34.286%	64	3,609	+215.546%
2026-04-06	43.9900	44.2300	43.3700	43.4000	+2.118%	6	1,882	+323.733%
2026-04-02	42.5000	42.5000	42.5000	42.5000	-7.266%	5	888	+332.706%
2026-04-01	45.8300	45.8300	45.8300	45.8300	+32.342%	1	888	+301.266%
2026-03-27	37.2900	37.2900	34.6300	34.6300	-36.201%	618	889	+431.042%
2026-03-25	54.4100	54.6400	54.2800	54.2800	+2.319%	40	888	+238.799%
2026-03-24	53.1000	53.2200	53.0500	53.0500	+8.664%	10	868	+246.654%
2026-03-20	48.9100	48.9100	48.8200	48.8200	-18.944%	4	870	+276.690%
2026-03-18	60.2300	60.2300	60.2300	60.2300	-11.673%	1	670	+205.330%
2026-03-17	72.7000	72.7000	67.9700	68.1900	+2.387%	4	671	+169.688%
2026-03-13	66.6000	66.6000	66.6000	66.6000	-19.175%	1	669	+176.126%
2026-03-10	81.4700	82.4000	81.4100	82.4000	+15.180%	45	84	+123.180%
2026-03-09	64.1500	71.6700	64.1500	71.5400	-26.806%	8	62	+157.059%
2026-03-02	97.4600	97.9400	97.3700	97.7400	+0.867%	8	61	+88.152%
2026-02-26	96.5000	96.9000	96.5000	96.9000	-1.494%	15	57	+89.783%
2026-02-23	98.3900	98.3900	98.1900	98.3700	+1.601%	8	42	+86.947%
2026-02-13	96.9800	96.9800	96.7000	96.8200	-25.021%	8	34	+89.940%
2026-02-02	129.0400	129.1300	129.0400	129.1300	-1.450%	2	34	+42.415%
2026-01-27	131.0300	131.0300	131.0300	131.0300	+10.930%	1	33	+40.350%
2026-01-22	118.0600	118.1200	118.0600	118.1200	+5.947%	2	32	+55.689%
2026-01-21	111.1200	111.4900	111.1200	111.4900	+5.428%	4	32	+64.948%
2026-01-20	105.7200	105.7500	105.7200	105.7500	-10.707%	2	30	+73.901%
2026-01-14	118.4400	118.4800	118.4300	118.4300	-8.956%	56	29	+55.282%
2026-01-13	129.9300	130.0800	129.9300	130.0800	0.000%	2	1	+41.375%

.dark-mode .ChW4Pp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChW4Pp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8100SPX Mar 19 2027 8100.00 Call (SPX270319C08100000)option OPRA

SPX20270319C8100
SPX Mar 19 2027 8100.00 Call (SPX270319C08100000)
option OPRA