Dark

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

EOD

Jul 8, 2026

201.00-4.286%(-9.00)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	198.6100	201.0000	196.2800	201.0000	-4.286%	205	3,198	0.000%
2026-07-07	212.9000	217.9000	210.0000	210.0000	+4.535%	28	2,998	-4.286%
2026-07-02	209.5100	209.5100	200.8900	200.8900	-8.562%	27	2,981	+0.055%
2026-07-01	220.4000	222.2000	219.7000	219.7000	+0.196%	166	2,981	-8.512%
2026-06-30	207.9400	219.2700	207.9400	219.2700	+8.905%	109	3,007	-8.332%
2026-06-24	201.3400	201.3400	201.3400	201.3400	+5.056%	1	3,008	-0.169%
2026-06-23	204.3900	204.3900	191.6500	191.6500	-17.228%	9	3,008	+4.879%
2026-06-22	231.5400	231.5400	231.5400	231.5400	-12.106%	17	2,991	-13.190%
2026-06-16	263.9600	264.0400	262.4700	263.4300	-2.397%	26	3,004	-23.699%
2026-06-15	269.9000	269.9000	269.9000	269.9000	+21.851%	1	2,995	-25.528%
2026-06-12	230.7000	230.7000	221.5000	221.5000	+6.439%	31	2,995	-9.255%
2026-06-09	191.8000	208.1000	175.6000	208.1000	-7.346%	5	2,995	-3.412%
2026-06-05	217.2000	224.6000	217.2000	224.6000	-27.758%	2	2,995	-10.508%
2026-06-02	316.3000	316.3000	310.7000	310.9000	-0.671%	8	2,742	-35.349%
2026-06-01	300.5000	314.7000	300.5000	313.0000	+2.893%	5	2,740	-35.783%
2026-05-29	304.7700	304.7900	303.9700	304.2000	+10.458%	16	2,738	-33.925%
2026-05-27	276.3000	276.3000	275.4000	275.4000	+1.269%	4	2,784	-27.015%
2026-05-26	282.5000	282.5000	271.8000	271.9500	+14.327%	1,377	2,788	-26.089%
2026-05-20	237.8700	237.8700	237.8700	237.8700	+8.582%	3	1,886	-15.500%
2026-05-19	204.1000	219.0700	204.1000	219.0700	-1.586%	9	2,247	-8.249%
2026-05-18	237.7000	241.8000	219.8000	222.6000	-23.767%	157	2,247	-9.704%
2026-05-14	280.8600	302.1000	278.9700	292.0000	+10.711%	66	2,247	-31.164%
2026-05-13	232.5200	268.2800	232.5200	263.7500	+9.051%	74	2,276	-23.791%
2026-05-12	233.4000	241.8600	214.2000	241.8600	-0.490%	359	2,276	-16.894%
2026-05-11	237.8400	251.9000	237.8400	243.0500	+5.904%	278	2,276	-17.301%
2026-05-08	222.6700	236.0200	222.6700	229.5000	+12.633%	89	2,576	-12.418%
2026-05-07	215.1400	216.0700	200.5000	203.7600	-6.933%	580	2,609	-1.355%
2026-05-06	193.6200	218.9400	193.6200	218.9400	+22.938%	1,248	2,238	-8.194%
2026-05-05	165.1900	178.0900	165.1900	178.0900	+16.727%	35	3,061	+12.864%
2026-05-04	158.6600	163.3900	151.7900	152.5700	-6.485%	130	3,063	+31.743%
2026-05-01	166.6000	169.9000	163.1500	163.1500	+16.287%	17	3,047	+23.200%
2026-04-30	136.6000	141.4000	134.3000	140.3000	+6.127%	32	3,047	+43.264%
2026-04-29	133.1000	133.2000	132.2000	132.2000	-2.937%	27	3,053	+52.042%
2026-04-28	141.1600	141.2000	132.0000	136.2000	-8.529%	139	3,050	+47.577%
2026-04-27	142.4000	148.9000	142.3000	148.9000	+3.403%	598	2,980	+34.990%
2026-04-24	130.2000	144.4000	129.6000	144.0000	+13.744%	98	3,339	+39.583%
2026-04-23	132.5000	137.1000	117.0000	126.6000	-5.593%	128	3,259	+58.768%
2026-04-22	127.9000	134.1000	126.3000	134.1000	+12.500%	98	3,174	+49.888%
2026-04-21	134.7500	134.7600	119.2000	119.2000	-7.597%	234	3,050	+68.624%
2026-04-20	130.7900	132.8400	127.6300	129.0000	-3.306%	107	3,050	+55.814%
2026-04-17	122.9000	138.3000	122.9000	133.4100	+16.180%	1,009	3,019	+50.663%
2026-04-16	114.6000	114.8300	114.6000	114.8300	+9.050%	2	2,153	+75.041%
2026-04-15	99.8600	105.4000	99.8600	105.3000	+19.578%	13	2,152	+90.883%
2026-04-14	73.5300	88.0600	73.5300	88.0600	+34.033%	1,579	2,151	+128.253%
2026-04-13	61.5600	65.8100	61.5600	65.7000	+7.476%	78	3,145	+205.936%
2026-04-10	62.6000	64.4900	61.1300	61.1300	-0.424%	1,575	3,141	+228.807%
2026-04-09	58.5000	63.8600	58.5000	61.3900	+5.336%	154	3,566	+227.415%
2026-04-08	57.7200	58.6200	57.6400	58.2800	+34.286%	64	3,609	+244.887%
2026-04-06	43.9900	44.2300	43.3700	43.4000	+2.118%	6	1,882	+363.134%
2026-04-02	42.5000	42.5000	42.5000	42.5000	-7.266%	5	888	+372.941%
2026-04-01	45.8300	45.8300	45.8300	45.8300	+32.342%	1	888	+338.577%
2026-03-27	37.2900	37.2900	34.6300	34.6300	-36.201%	618	889	+480.422%
2026-03-25	54.4100	54.6400	54.2800	54.2800	+2.319%	40	888	+270.302%
2026-03-24	53.1000	53.2200	53.0500	53.0500	+8.664%	10	868	+278.888%
2026-03-20	48.9100	48.9100	48.8200	48.8200	-18.944%	4	870	+311.717%
2026-03-18	60.2300	60.2300	60.2300	60.2300	-11.673%	1	670	+233.721%
2026-03-17	72.7000	72.7000	67.9700	68.1900	+2.387%	4	671	+194.765%
2026-03-13	66.6000	66.6000	66.6000	66.6000	-19.175%	1	669	+201.802%
2026-03-10	81.4700	82.4000	81.4100	82.4000	+15.180%	45	84	+143.932%
2026-03-09	64.1500	71.6700	64.1500	71.5400	-26.806%	8	62	+180.962%
2026-03-02	97.4600	97.9400	97.3700	97.7400	+0.867%	8	61	+105.648%
2026-02-26	96.5000	96.9000	96.5000	96.9000	-1.494%	15	57	+107.430%
2026-02-23	98.3900	98.3900	98.1900	98.3700	+1.601%	8	42	+104.331%
2026-02-13	96.9800	96.9800	96.7000	96.8200	-25.021%	8	34	+107.602%
2026-02-02	129.0400	129.1300	129.0400	129.1300	-1.450%	2	34	+55.657%
2026-01-27	131.0300	131.0300	131.0300	131.0300	+10.930%	1	33	+53.400%
2026-01-22	118.0600	118.1200	118.0600	118.1200	+5.947%	2	32	+70.166%
2026-01-21	111.1200	111.4900	111.1200	111.4900	+5.428%	4	32	+80.285%
2026-01-20	105.7200	105.7500	105.7200	105.7500	-10.707%	2	30	+90.071%
2026-01-14	118.4400	118.4800	118.4300	118.4300	-8.956%	56	29	+69.721%
2026-01-13	129.9300	130.0800	129.9300	130.0800	0.000%	2	1	+54.520%

.dark-mode .B318qX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B318qX{ 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