Dark

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

EOD

Jul 8, 2026

167.30-7.004%(-12.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	163.3000	167.3000	163.3000	167.3000	-7.004%	2	7,574	0.000%
2026-07-07	176.3000	180.6300	174.6000	179.9000	-6.980%	134	7,573	-7.004%
2026-07-06	191.4900	194.0000	191.1200	193.4000	+11.022%	608	7,869	-13.495%
2026-07-02	194.1200	194.1200	174.2000	174.2000	-6.218%	13	7,276	-3.961%
2026-07-01	185.7500	185.7500	185.7500	185.7500	+1.039%	1	7,276	-9.933%
2026-06-30	167.2500	184.0500	167.2500	183.8400	+33.605%	301	7,275	-8.997%
2026-06-26	137.6000	137.6000	137.6000	137.6000	-5.299%	1	7,125	+21.584%
2026-06-25	145.3000	145.3000	145.3000	145.3000	-2.744%	306	7,121	+15.141%
2026-06-24	167.4400	167.4400	149.4000	149.4000	-7.778%	27	7,145	+11.981%
2026-06-23	155.9600	162.0000	155.9600	162.0000	-15.931%	14	7,155	+3.272%
2026-06-22	194.6200	194.6200	188.1000	192.7000	-6.547%	91	7,148	-13.181%
2026-06-18	206.2000	206.2000	206.2000	206.2000	+5.204%	2	7,377	-18.865%
2026-06-17	214.3000	214.3000	196.0000	196.0000	-16.557%	3	7,377	-14.643%
2026-06-15	229.2800	234.8900	229.2800	234.8900	+24.478%	17	7,377	-28.775%
2026-06-12	196.9000	196.9000	188.7000	188.7000	+17.424%	1,087	7,377	-11.341%
2026-06-11	160.7000	160.7000	160.7000	160.7000	-8.423%	5	7,377	+4.107%
2026-06-09	172.3000	175.4800	153.5000	175.4800	-4.449%	163	7,405	-4.661%
2026-06-08	199.8000	203.2800	183.5500	183.6500	-2.933%	216	7,404	-8.903%
2026-06-05	216.3000	216.3000	189.2000	189.2000	-26.447%	512	7,346	-11.575%
2026-06-04	257.4500	257.5000	257.2300	257.2300	+2.409%	83	7,036	-34.961%
2026-06-03	258.3300	258.3300	251.1800	251.1800	-6.666%	4	7,039	-33.394%
2026-06-02	269.1200	269.1200	269.1200	269.1200	+2.741%	2	7,038	-37.834%
2026-06-01	254.7600	261.9400	254.7600	261.9400	+0.646%	11	7,038	-36.130%
2026-05-29	260.2600	260.2600	260.2600	260.2600	+1.553%	2	7,044	-35.718%
2026-05-28	238.9600	256.2800	238.9600	256.2800	+8.685%	8	7,044	-34.720%
2026-05-27	235.8000	235.8000	235.8000	235.8000	-0.169%	1,051	7,050	-29.050%
2026-05-26	236.2000	236.2000	236.2000	236.2000	+8.698%	1,101	6,289	-29.170%
2026-05-22	221.9000	227.8000	217.3000	217.3000	+6.363%	417	5,646	-23.010%
2026-05-21	204.3000	204.3000	204.3000	204.3000	+1.997%	1	5,507	-18.111%
2026-05-20	200.3000	200.3000	200.3000	200.3000	+6.554%	5	5,507	-16.475%
2026-05-19	182.4000	187.9800	172.6000	187.9800	+0.470%	418	5,604	-11.001%
2026-05-18	199.7000	206.5000	186.9000	187.1000	-11.787%	218	5,604	-10.583%
2026-05-15	216.0000	224.0000	210.1000	212.1000	-15.454%	219	5,604	-21.122%
2026-05-14	254.4500	254.4500	248.9200	250.8700	+15.875%	353	5,798	-33.312%
2026-05-13	213.7600	216.5000	213.7600	216.5000	+7.717%	258	5,834	-22.725%
2026-05-12	196.8000	200.9900	192.0700	200.9900	-4.199%	724	5,834	-16.762%
2026-05-11	208.0700	214.9800	207.2900	209.8000	+6.709%	306	5,834	-20.257%
2026-05-08	193.5000	196.6100	193.4000	196.6100	+3.752%	33	5,713	-14.908%
2026-05-07	181.4900	189.5000	181.4900	189.5000	+2.710%	41	5,698	-11.715%
2026-05-06	162.6000	185.6000	162.0000	184.5000	+25.853%	1,330	5,682	-9.322%
2026-05-05	137.5000	147.6000	137.5000	146.6000	+12.234%	1,333	5,078	+14.120%
2026-05-04	130.8100	130.8100	130.1600	130.6200	-4.019%	200	3,763	+28.081%
2026-05-01	138.4000	141.1000	134.0000	136.0900	+6.570%	201	3,583	+22.933%
2026-04-30	110.9000	128.0000	110.9000	127.7000	+18.460%	102	3,583	+31.010%
2026-04-29	109.1000	109.1000	107.0000	107.8000	-0.093%	40	3,567	+55.195%
2026-04-28	116.9000	116.9000	107.9000	107.9000	-11.702%	5	3,570	+55.051%
2026-04-27	121.9000	122.7000	121.9000	122.2000	+2.345%	32	3,569	+36.907%
2026-04-24	106.7000	119.4000	106.6600	119.4000	+15.251%	36	3,565	+40.117%
2026-04-23	108.0100	108.9700	99.9000	103.6000	-4.744%	14	3,569	+61.486%
2026-04-22	107.8000	108.7600	106.6600	108.7600	+5.133%	40	3,565	+53.825%
2026-04-21	110.2200	110.3100	103.2900	103.4500	+4.993%	16	3,558	+61.721%
2026-04-17	98.5300	98.5300	98.5300	98.5300	+9.235%	91	3,558	+69.796%
2026-04-16	87.7000	90.2000	85.6700	90.2000	+5.006%	34	3,558	+85.477%
2026-04-15	71.7000	86.0000	71.7000	85.9000	+22.400%	353	3,536	+94.761%
2026-04-14	61.5000	70.7700	61.5000	70.1800	+35.745%	331	3,364	+138.387%
2026-04-13	49.6800	51.7600	49.6800	51.7000	+2.988%	48	3,253	+223.598%
2026-04-10	50.3000	51.1600	50.2000	50.2000	+4.149%	594	3,243	+233.267%
2026-04-09	46.3300	49.5000	46.3300	48.2000	+5.771%	17	2,708	+247.095%
2026-04-08	45.5700	45.6500	45.5500	45.5700	+39.400%	114	2,704	+267.127%
2026-04-07	32.6900	32.6900	32.6900	32.6900	-2.155%	1	2,724	+411.777%
2026-03-31	29.9500	33.8700	29.7000	33.4100	+21.934%	21	2,723	+400.748%
2026-03-27	28.7000	28.7000	26.7000	27.4000	-15.432%	857	2,724	+510.584%
2026-03-26	37.9000	37.9000	32.4000	32.4000	-24.405%	59	2,831	+416.358%
2026-03-25	45.3100	45.6000	42.6800	42.8600	-1.016%	218	2,374	+290.341%
2026-03-24	43.3000	43.3000	43.3000	43.3000	-5.293%	4	2,239	+286.374%
2026-03-23	44.9000	45.7200	44.2000	45.7200	+4.622%	160	2,237	+265.923%
2026-03-19	45.5600	46.2900	42.3000	43.7000	-7.100%	1,445	2,096	+282.838%
2026-03-18	47.4800	47.4800	47.0400	47.0400	-13.577%	11	1,858	+255.655%
2026-03-17	54.4300	54.4300	54.4300	54.4300	+3.479%	2	1,858	+207.367%
2026-03-13	53.1900	53.1900	52.0400	52.6000	-19.609%	9	1,857	+218.061%
2026-03-10	65.6800	67.0500	65.4000	65.4300	-2.358%	128	1,713	+155.693%
2026-03-05	66.9000	67.0100	66.9000	67.0100	-8.544%	502	1,719	+149.664%
2026-03-04	72.7300	73.4700	72.6700	73.2700	+18.063%	35	1,985	+128.334%
2026-03-03	61.9300	62.0600	61.6000	62.0600	-19.684%	792	2,018	+169.578%
2026-03-02	76.2000	77.2700	76.2000	77.2700	+5.201%	14	1,610	+116.514%
2026-02-27	75.1200	75.4500	73.4500	73.4500	-5.628%	54	1,620	+127.774%
2026-02-26	76.9000	77.9600	76.9000	77.8300	-3.556%	759	1,593	+114.956%
2026-02-23	80.5000	81.3000	80.3200	80.7000	-2.229%	108	981	+107.311%
2026-02-13	77.4800	82.5400	77.4800	82.5400	+8.964%	70	927	+102.690%
2026-02-05	79.1000	79.1000	75.7500	75.7500	-1.239%	2	887	+120.858%
2026-01-20	84.1000	88.1000	76.3000	76.7000	-31.186%	60	887	+118.123%
2026-01-15	111.4200	111.4600	111.4200	111.4600	+13.886%	2	866	+50.099%
2026-01-14	97.8900	97.8900	97.8700	97.8700	-9.689%	67	865	+70.941%
2026-01-13	108.3800	108.3800	108.3700	108.3700	-1.140%	2	840	+54.379%
2026-01-09	109.7100	109.7100	109.6200	109.6200	-1.243%	334	660	+52.618%
2026-01-07	111.0000	111.0000	111.0000	111.0000	0.000%	10	350	+50.721%

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