Dark

SPX20270319C8200
SPX Mar 19 2027 8200.00 Call (SPX270319C08200000)
option OPRA

EOD

Sep 10, 2026

127.90-11.248%(-16.21)327

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	130.8700	133.5200	127.6000	127.9000	-11.248%	327	9,925	0.000%
2026-09-09	145.1800	145.1800	144.1100	144.1100	-7.086%	12	10,043	-11.248%
2026-09-08	164.9900	164.9900	155.1000	155.1000	-7.535%	62	10,047	-17.537%
2026-09-04	166.3600	169.8200	166.1900	167.7400	-10.942%	17	9,396	-23.751%
2026-09-03	187.0000	188.3500	184.7000	188.3500	+22.624%	202	9,396	-32.095%
2026-09-02	161.5000	161.5000	151.9400	153.6000	+6.956%	167	9,290	-16.732%
2026-09-01	148.2000	153.9000	143.6100	143.6100	-12.165%	247	9,294	-10.939%
2026-08-31	163.7000	166.2000	160.7000	163.5000	-11.141%	238	9,373	-21.774%
2026-08-28	200.3000	214.2400	183.6000	184.0000	-9.369%	51	9,195	-30.489%
2026-08-27	203.0600	203.0600	203.0200	203.0200	+11.183%	350	9,214	-37.001%
2026-08-26	183.7100	183.7100	178.7000	182.6000	+2.469%	363	9,255	-29.956%
2026-08-25	178.1200	178.2000	178.1200	178.2000	-0.257%	3	8,843	-28.227%
2026-08-24	170.2000	178.6600	169.0100	178.6600	-2.179%	367	8,843	-28.412%
2026-08-21	180.2900	182.6400	180.2900	182.6400	+2.148%	65	8,843	-29.972%
2026-08-20	177.3000	178.9100	177.3000	178.8000	-17.375%	5	8,861	-28.468%
2026-08-19	216.4000	216.4000	216.4000	216.4000	+6.235%	150	8,719	-40.896%
2026-08-18	209.8000	209.8000	202.8000	203.7000	-15.965%	45	8,811	-37.212%
2026-08-17	242.6000	242.7000	242.4000	242.4000	-2.140%	4	8,781	-47.236%
2026-08-14	247.6500	247.7000	247.6500	247.7000	-0.801%	3	8,781	-48.365%
2026-08-13	266.4900	266.4900	249.1000	249.7000	+7.167%	1,216	8,781	-48.779%
2026-08-12	232.8000	233.0000	232.8000	233.0000	+1.880%	2	8,245	-45.107%
2026-08-11	229.8100	229.8100	224.1000	228.7000	-5.457%	59	8,243	-44.075%
2026-08-07	237.3400	241.9000	236.3000	241.9000	+8.088%	242	8,263	-47.127%
2026-08-06	238.6600	238.6600	222.5000	223.8000	-6.839%	515	8,056	-42.851%
2026-08-05	268.1000	275.6000	239.2000	240.2300	-4.443%	162	7,907	-46.759%
2026-08-04	213.1300	251.4000	213.1300	251.4000	+40.290%	1,439	7,814	-49.125%
2026-08-03	162.7200	179.2000	162.7200	179.2000	+32.349%	51	7,237	-28.627%
2026-07-31	126.9800	135.4000	115.0800	135.4000	+6.782%	8	7,188	-5.539%
2026-07-30	116.8700	127.4200	107.7000	126.8000	+13.671%	44	7,164	+0.868%
2026-07-29	116.0400	116.1300	108.4000	111.5500	-11.299%	24	7,172	+14.657%
2026-07-28	116.4800	125.7600	115.7100	125.7600	+4.617%	151	7,305	+1.702%
2026-07-27	130.0900	130.1200	120.2100	120.2100	-12.644%	267	7,193	+6.397%
2026-07-24	137.6100	137.6100	137.6100	137.6100	+3.264%	2	7,002	-7.056%
2026-07-23	133.2600	133.2600	133.2600	133.2600	-16.220%	50	7,030	-4.022%
2026-07-22	164.9000	164.9000	159.0600	159.0600	-0.712%	191	7,780	-19.590%
2026-07-21	150.9500	161.2500	150.9500	160.2000	+3.129%	768	7,871	-20.162%
2026-07-20	152.8500	155.3400	152.8500	155.3400	+2.874%	2	7,111	-17.664%
2026-07-17	151.0000	151.0000	151.0000	151.0000	-12.848%	13	7,110	-15.298%
2026-07-16	178.2700	178.2700	173.2000	173.2600	-8.618%	7	7,114	-26.180%
2026-07-15	183.6300	189.7000	183.6300	189.6000	+4.618%	47	7,109	-32.542%
2026-07-14	183.9300	184.6400	181.2300	181.2300	-10.446%	13	7,112	-29.427%
2026-07-10	189.6300	202.3700	189.6300	202.3700	+9.053%	7	7,103	-36.799%
2026-07-09	185.6000	185.6000	185.5700	185.5700	+10.921%	1,444	7,104	-31.077%
2026-07-08	163.3000	167.3000	163.3000	167.3000	-7.004%	2	7,574	-23.551%
2026-07-07	176.3000	180.6300	174.6000	179.9000	-6.980%	134	7,573	-28.905%
2026-07-06	191.4900	194.0000	191.1200	193.4000	+11.022%	608	7,869	-33.868%
2026-07-02	194.1200	194.1200	174.2000	174.2000	-6.218%	13	7,276	-26.579%
2026-07-01	185.7500	185.7500	185.7500	185.7500	+1.039%	1	7,276	-31.144%
2026-06-30	167.2500	184.0500	167.2500	183.8400	+33.605%	301	7,275	-30.429%
2026-06-26	137.6000	137.6000	137.6000	137.6000	-5.299%	1	7,125	-7.049%
2026-06-25	145.3000	145.3000	145.3000	145.3000	-2.744%	306	7,121	-11.975%
2026-06-24	167.4400	167.4400	149.4000	149.4000	-7.778%	27	7,145	-14.391%
2026-06-23	155.9600	162.0000	155.9600	162.0000	-15.931%	14	7,155	-21.049%
2026-06-22	194.6200	194.6200	188.1000	192.7000	-6.547%	91	7,148	-33.627%
2026-06-18	206.2000	206.2000	206.2000	206.2000	+5.204%	2	7,377	-37.973%
2026-06-17	214.3000	214.3000	196.0000	196.0000	-16.557%	3	7,377	-34.745%
2026-06-15	229.2800	234.8900	229.2800	234.8900	+24.478%	17	7,377	-45.549%
2026-06-12	196.9000	196.9000	188.7000	188.7000	+17.424%	1,087	7,377	-32.220%
2026-06-11	160.7000	160.7000	160.7000	160.7000	-8.423%	5	7,377	-20.411%
2026-06-09	172.3000	175.4800	153.5000	175.4800	-4.449%	163	7,405	-27.114%
2026-06-08	199.8000	203.2800	183.5500	183.6500	-2.933%	216	7,404	-30.357%
2026-06-05	216.3000	216.3000	189.2000	189.2000	-26.447%	512	7,346	-32.400%
2026-06-04	257.4500	257.5000	257.2300	257.2300	+2.409%	83	7,036	-50.278%
2026-06-03	258.3300	258.3300	251.1800	251.1800	-6.666%	4	7,039	-49.080%
2026-06-02	269.1200	269.1200	269.1200	269.1200	+2.741%	2	7,038	-52.475%
2026-06-01	254.7600	261.9400	254.7600	261.9400	+0.646%	11	7,038	-51.172%
2026-05-29	260.2600	260.2600	260.2600	260.2600	+1.553%	2	7,044	-50.857%
2026-05-28	238.9600	256.2800	238.9600	256.2800	+8.685%	8	7,044	-50.094%
2026-05-27	235.8000	235.8000	235.8000	235.8000	-0.169%	1,051	7,050	-45.759%
2026-05-26	236.2000	236.2000	236.2000	236.2000	+8.698%	1,101	6,289	-45.851%
2026-05-22	221.9000	227.8000	217.3000	217.3000	+6.363%	417	5,646	-41.141%
2026-05-21	204.3000	204.3000	204.3000	204.3000	+1.997%	1	5,507	-37.396%
2026-05-20	200.3000	200.3000	200.3000	200.3000	+6.554%	5	5,507	-36.146%
2026-05-19	182.4000	187.9800	172.6000	187.9800	+0.470%	418	5,604	-31.961%
2026-05-18	199.7000	206.5000	186.9000	187.1000	-11.787%	218	5,604	-31.641%
2026-05-15	216.0000	224.0000	210.1000	212.1000	-15.454%	219	5,604	-39.698%
2026-05-14	254.4500	254.4500	248.9200	250.8700	+15.875%	353	5,798	-49.017%
2026-05-13	213.7600	216.5000	213.7600	216.5000	+7.717%	258	5,834	-40.924%
2026-05-12	196.8000	200.9900	192.0700	200.9900	-4.199%	724	5,834	-36.365%
2026-05-11	208.0700	214.9800	207.2900	209.8000	+6.709%	306	5,834	-39.037%
2026-05-08	193.5000	196.6100	193.4000	196.6100	+3.752%	33	5,713	-34.947%
2026-05-07	181.4900	189.5000	181.4900	189.5000	+2.710%	41	5,698	-32.507%
2026-05-06	162.6000	185.6000	162.0000	184.5000	+25.853%	1,330	5,682	-30.678%
2026-05-05	137.5000	147.6000	137.5000	146.6000	+12.234%	1,333	5,078	-12.756%
2026-05-04	130.8100	130.8100	130.1600	130.6200	-4.019%	200	3,763	-2.082%
2026-05-01	138.4000	141.1000	134.0000	136.0900	+6.570%	201	3,583	-6.018%
2026-04-30	110.9000	128.0000	110.9000	127.7000	+18.460%	102	3,583	+0.157%
2026-04-29	109.1000	109.1000	107.0000	107.8000	-0.093%	40	3,567	+18.646%
2026-04-28	116.9000	116.9000	107.9000	107.9000	-11.702%	5	3,570	+18.536%
2026-04-27	121.9000	122.7000	121.9000	122.2000	+2.345%	32	3,569	+4.664%
2026-04-24	106.7000	119.4000	106.6600	119.4000	+15.251%	36	3,565	+7.119%
2026-04-23	108.0100	108.9700	99.9000	103.6000	-4.744%	14	3,569	+23.456%
2026-04-22	107.8000	108.7600	106.6600	108.7600	+5.133%	40	3,565	+17.598%
2026-04-21	110.2200	110.3100	103.2900	103.4500	+4.993%	16	3,558	+23.635%
2026-04-17	98.5300	98.5300	98.5300	98.5300	+9.235%	91	3,558	+29.808%
2026-04-16	87.7000	90.2000	85.6700	90.2000	+5.006%	34	3,558	+41.796%
2026-04-15	71.7000	86.0000	71.7000	85.9000	+22.400%	353	3,536	+48.894%
2026-04-14	61.5000	70.7700	61.5000	70.1800	+35.745%	331	3,364	+82.246%
2026-04-13	49.6800	51.7600	49.6800	51.7000	+2.988%	48	3,253	+147.389%
2026-04-10	50.3000	51.1600	50.2000	50.2000	+4.149%	594	3,243	+154.781%
2026-04-09	46.3300	49.5000	46.3300	48.2000	+5.771%	17	2,708	+165.353%
2026-04-08	45.5700	45.6500	45.5500	45.5700	+39.400%	114	2,704	+180.667%
2026-04-07	32.6900	32.6900	32.6900	32.6900	-2.155%	1	2,724	+291.251%
2026-03-31	29.9500	33.8700	29.7000	33.4100	+21.934%	21	2,723	+282.820%
2026-03-27	28.7000	28.7000	26.7000	27.4000	-15.432%	857	2,724	+366.788%
2026-03-26	37.9000	37.9000	32.4000	32.4000	-24.405%	59	2,831	+294.753%
2026-03-25	45.3100	45.6000	42.6800	42.8600	-1.016%	218	2,374	+198.413%
2026-03-24	43.3000	43.3000	43.3000	43.3000	-5.293%	4	2,239	+195.381%
2026-03-23	44.9000	45.7200	44.2000	45.7200	+4.622%	160	2,237	+179.746%
2026-03-19	45.5600	46.2900	42.3000	43.7000	-7.100%	1,445	2,096	+192.677%
2026-03-18	47.4800	47.4800	47.0400	47.0400	-13.577%	11	1,858	+171.896%
2026-03-17	54.4300	54.4300	54.4300	54.4300	+3.479%	2	1,858	+134.981%
2026-03-13	53.1900	53.1900	52.0400	52.6000	-19.609%	9	1,857	+143.156%
2026-03-10	65.6800	67.0500	65.4000	65.4300	-2.358%	128	1,713	+95.476%
2026-03-05	66.9000	67.0100	66.9000	67.0100	-8.544%	502	1,719	+90.867%
2026-03-04	72.7300	73.4700	72.6700	73.2700	+18.063%	35	1,985	+74.560%
2026-03-03	61.9300	62.0600	61.6000	62.0600	-19.684%	792	2,018	+106.091%
2026-03-02	76.2000	77.2700	76.2000	77.2700	+5.201%	14	1,610	+65.523%
2026-02-27	75.1200	75.4500	73.4500	73.4500	-5.628%	54	1,620	+74.132%
2026-02-26	76.9000	77.9600	76.9000	77.8300	-3.556%	759	1,593	+64.333%
2026-02-23	80.5000	81.3000	80.3200	80.7000	-2.229%	108	981	+58.488%
2026-02-13	77.4800	82.5400	77.4800	82.5400	+8.964%	70	927	+54.955%
2026-02-05	79.1000	79.1000	75.7500	75.7500	-1.239%	2	887	+68.845%
2026-01-20	84.1000	88.1000	76.3000	76.7000	-31.186%	60	887	+66.754%
2026-01-15	111.4200	111.4600	111.4200	111.4600	+13.886%	2	866	+14.750%
2026-01-14	97.8900	97.8900	97.8700	97.8700	-9.689%	67	865	+30.684%
2026-01-13	108.3800	108.3800	108.3700	108.3700	-1.140%	2	840	+18.022%
2026-01-09	109.7100	109.7100	109.6200	109.6200	-1.243%	334	660	+16.676%
2026-01-07	111.0000	111.0000	111.0000	111.0000	0.000%	10	350	+15.225%

.dark-mode .p7L9cl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7L9cl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8200SPX Mar 19 2027 8200.00 Call (SPX270319C08200000)option OPRA

SPX20270319C8200
SPX Mar 19 2027 8200.00 Call (SPX270319C08200000)
option OPRA