Dark

SPX20270319C8300
SPX Mar 19 2027 8300.00 Call (SPX270319C08300000)
option OPRA

EOD

Sep 11, 2026

112.70+12.610%(+12.62)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	118.6000	118.6000	112.7000	112.7000	+12.610%	423	7,556	0.000%
2026-09-10	104.7200	106.3000	99.5000	100.0800	-12.056%	52	7,516	+12.610%
2026-09-09	113.8000	113.8000	113.8000	113.8000	-10.182%	3	7,484	-0.967%
2026-09-08	127.4000	127.4000	126.3000	126.7000	-7.532%	1,128	7,487	-11.050%
2026-09-04	130.6000	137.5700	130.6000	137.0200	-7.972%	23	6,369	-17.749%
2026-09-03	138.3200	150.1000	131.7200	148.8900	+23.663%	208	6,369	-24.307%
2026-09-02	118.5500	120.5000	118.5500	120.4000	+4.632%	25	6,409	-6.395%
2026-09-01	116.5500	120.6500	115.0700	115.0700	-11.348%	6	6,414	-2.060%
2026-08-31	131.5000	133.1000	129.8000	129.8000	-13.061%	8	6,416	-13.174%
2026-08-28	162.9600	175.2000	146.3000	149.3000	-4.662%	102	6,415	-24.514%
2026-08-27	150.6000	159.6000	150.6000	156.6000	+8.765%	46	6,407	-28.033%
2026-08-26	146.0000	146.6400	139.7300	143.9800	-0.346%	9	6,385	-21.725%
2026-08-25	145.9300	146.2900	144.4800	144.4800	+1.998%	17	6,376	-21.996%
2026-08-24	143.7500	143.7500	141.3500	141.6500	-4.997%	25	6,368	-20.438%
2026-08-21	149.1800	149.1800	149.1000	149.1000	+5.610%	4	6,356	-24.413%
2026-08-20	158.1000	160.8100	141.1800	141.1800	-15.207%	130	6,304	-20.173%
2026-08-19	172.0900	176.9500	166.5000	166.5000	-0.150%	590	6,278	-32.312%
2026-08-18	170.5300	170.5300	165.0000	166.7500	-14.179%	362	6,250	-32.414%
2026-08-17	202.2700	202.2700	193.7400	194.3000	-5.496%	63	6,291	-41.997%
2026-08-14	215.0700	215.0700	205.6000	205.6000	-5.731%	25	6,283	-45.185%
2026-08-13	219.5000	219.5000	207.4700	218.1000	+11.389%	23	6,276	-48.326%
2026-08-12	195.0500	199.0300	191.3000	195.8000	+4.416%	202	6,353	-42.441%
2026-08-11	204.6000	204.6000	187.5200	187.5200	-9.685%	93	6,232	-39.900%
2026-08-10	200.7100	207.6300	200.7100	207.6300	+2.971%	407	6,218	-45.721%
2026-08-07	198.5500	201.6400	198.5500	201.6400	+9.516%	198	5,877	-44.108%
2026-08-06	193.8800	198.8000	182.0700	184.1200	-18.639%	230	5,808	-38.790%
2026-08-05	232.2000	232.2000	224.6000	226.3000	+9.081%	73	5,654	-50.199%
2026-08-04	160.6000	207.4600	160.0000	207.4600	+42.810%	126	5,716	-45.676%
2026-08-03	127.5000	147.6000	127.4000	145.2700	+37.177%	554	5,708	-22.420%
2026-07-31	102.2000	106.3000	101.9000	105.9000	+9.627%	151	5,872	+6.421%
2026-07-30	87.4000	96.6000	87.4000	96.6000	-4.375%	4	5,872	+16.667%
2026-07-28	94.9000	101.1300	94.9000	101.0200	-2.330%	2,007	5,870	+11.562%
2026-07-23	103.4300	103.4300	103.4300	103.4300	-16.454%	1	6,516	+8.963%
2026-07-21	123.8000	123.8000	123.8000	123.8000	+5.902%	13	6,516	-8.966%
2026-07-20	123.8300	123.8300	115.5900	116.9000	-11.184%	41	6,516	-3.593%
2026-07-17	129.6700	131.6200	129.6700	131.6200	-16.749%	30	6,496	-14.375%
2026-07-15	158.1000	158.1000	158.1000	158.1000	+5.724%	3	6,471	-28.716%
2026-07-14	149.5400	149.5400	149.5400	149.5400	-0.539%	10	6,474	-24.636%
2026-07-13	157.8200	157.8200	150.3500	150.3500	-10.538%	1,841	6,464	-25.042%
2026-07-10	159.4000	168.0600	149.5000	168.0600	+7.869%	179	5,578	-32.941%
2026-07-09	150.5000	155.8000	150.5000	155.8000	+7.020%	558	5,496	-27.664%
2026-07-07	147.5200	149.2200	145.5800	145.5800	-4.663%	48	5,380	-22.586%
2026-07-06	152.7000	152.7000	152.7000	152.7000	-2.565%	2	5,347	-26.195%
2026-07-02	162.0600	162.0600	156.7200	156.7200	+2.058%	40	5,330	-28.088%
2026-07-01	150.6200	157.0000	150.6200	153.5600	+1.226%	103	5,330	-26.608%
2026-06-30	147.8200	151.7000	147.3100	151.7000	+11.258%	78	5,342	-25.709%
2026-06-29	131.2700	136.3500	131.2700	136.3500	+7.838%	153	5,340	-17.345%
2026-06-26	113.9000	126.4400	113.7000	126.4400	+2.298%	42	5,342	-10.867%
2026-06-25	129.6000	130.2000	120.5000	123.6000	+0.422%	164	5,372	-8.819%
2026-06-24	123.0800	123.0800	123.0800	123.0800	-7.319%	40	5,319	-8.434%
2026-06-23	128.4600	145.6000	128.4600	132.8000	-16.844%	317	5,279	-15.136%
2026-06-22	176.8700	176.8700	156.4000	159.7000	-7.709%	127	5,157	-29.430%
2026-06-18	170.7900	173.6300	170.7900	173.0400	-1.855%	112	5,043	-34.871%
2026-06-17	180.0000	180.1000	175.6000	176.3100	-4.954%	14	5,043	-36.078%
2026-06-16	185.5000	185.5000	185.5000	185.5000	+42.802%	1	5,043	-39.245%
2026-06-11	129.9000	129.9000	129.9000	129.9000	-5.931%	1	5,146	-13.241%
2026-06-10	138.0900	138.0900	138.0900	138.0900	-12.932%	2	5,147	-18.387%
2026-06-09	164.0000	164.0000	158.6000	158.6000	-1.887%	25	5,147	-28.941%
2026-06-08	166.7000	170.3200	161.6500	161.6500	+2.026%	156	5,147	-30.281%
2026-06-05	158.7200	158.7200	158.4400	158.4400	-30.347%	6	5,192	-28.869%
2026-06-04	203.7000	227.4700	203.7000	227.4700	-0.364%	2	5,187	-50.455%
2026-06-02	228.3000	228.3000	228.3000	228.3000	+0.706%	1	5,113	-50.635%
2026-06-01	225.5000	226.7000	224.7000	226.7000	+2.537%	38	5,114	-50.287%
2026-05-29	221.7900	224.0000	221.0900	221.0900	+1.951%	9	5,114	-49.025%
2026-05-28	216.8600	216.8600	216.8600	216.8600	+8.430%	1	5,118	-48.031%
2026-05-27	200.7100	200.8600	200.0000	200.0000	-1.807%	12	5,118	-43.650%
2026-05-26	212.2000	212.2000	198.2000	203.6800	+21.636%	156	5,098	-44.668%
2026-05-21	167.4500	167.5100	167.3400	167.4500	+4.330%	32	5,052	-32.696%
2026-05-20	150.9600	160.5000	150.9600	160.5000	+10.007%	153	5,052	-29.782%
2026-05-19	144.2000	145.9000	144.2000	145.9000	-5.847%	231	4,871	-22.755%
2026-05-18	173.9300	173.9300	154.3100	154.9600	-27.409%	308	4,871	-27.272%
2026-05-14	213.7000	215.6900	213.4700	213.4700	+15.953%	210	4,871	-47.206%
2026-05-13	184.1000	184.1000	184.1000	184.1000	+9.453%	2	4,709	-38.783%
2026-05-12	167.9000	168.2000	167.9000	168.2000	+1.693%	4	4,709	-32.996%
2026-05-08	162.7000	165.9000	162.7000	165.4000	+3.894%	225	4,709	-31.862%
2026-05-07	152.9300	159.2000	152.9300	159.2000	+2.117%	2,823	4,671	-29.209%
2026-05-06	143.2300	156.3000	143.2300	155.9000	+32.636%	3,374	6,877	-27.710%
2026-05-05	113.5000	118.5800	113.3000	117.5400	+4.825%	586	4,874	-4.118%
2026-05-01	116.6000	116.6000	112.1300	112.1300	+11.461%	52	4,279	+0.508%
2026-04-30	100.6000	100.6000	100.6000	100.6000	+0.100%	1	4,279	+12.028%
2026-04-27	100.5000	100.5000	100.5000	100.5000	+3.779%	1	4,280	+12.139%
2026-04-24	85.7700	96.8900	85.2400	96.8400	+10.434%	68	2,290	+16.378%
2026-04-23	87.2000	87.6900	87.0900	87.6900	-2.458%	874	2,281	+28.521%
2026-04-21	90.6800	90.6800	89.9000	89.9000	+5.269%	40	2,241	+25.362%
2026-04-20	88.7800	89.1700	85.4000	85.4000	-2.955%	15	2,241	+31.967%
2026-04-17	87.0000	88.0000	87.0000	88.0000	+25.535%	2	2,239	+28.068%
2026-04-16	70.2400	70.2400	70.0700	70.1000	+1.447%	4	2,239	+60.770%
2026-04-15	60.7000	69.1000	60.7000	69.1000	+23.835%	1,311	2,237	+63.097%
2026-04-14	49.5900	56.5600	49.5900	55.8000	+36.966%	630	1,729	+101.971%
2026-04-13	38.0800	40.8000	38.0200	40.7400	+2.749%	20	1,544	+176.632%
2026-04-10	39.4200	39.8400	39.4000	39.6500	+4.756%	30	1,540	+184.237%
2026-04-09	35.3100	38.8000	35.3100	37.8500	+42.293%	13	1,529	+197.754%
2026-04-02	26.6000	26.6000	26.6000	26.6000	-5.674%	10	1,525	+323.684%
2026-04-01	28.2000	28.2000	28.2000	28.2000	+11.111%	1	1,525	+299.645%
2026-03-31	24.9500	25.4000	24.9500	25.3800	+20.857%	3	1,526	+344.050%
2026-03-30	21.9000	22.0000	21.0000	21.0000	-12.573%	159	1,525	+436.667%
2026-03-27	23.9100	24.0200	23.9100	24.0200	-10.706%	2	1,644	+369.192%
2026-03-26	31.4900	31.6700	26.9000	26.9000	-21.961%	93	1,645	+318.959%
2026-03-25	34.4700	34.4700	34.4700	34.4700	+1.293%	1	1,563	+226.951%
2026-03-24	34.8000	35.0200	33.9200	34.0300	-6.665%	14	1,563	+231.178%
2026-03-23	36.4600	36.4600	36.4600	36.4600	+14.402%	1	1,563	+209.106%
2026-03-20	31.8100	31.8700	31.8100	31.8700	-11.151%	4	1,562	+253.624%
2026-03-19	36.3400	36.3400	35.7100	35.8700	-12.469%	4	1,559	+214.190%
2026-03-18	40.8600	40.9800	40.8600	40.9800	-2.242%	2	1,558	+175.012%
2026-03-13	42.0800	42.1300	41.9200	41.9200	-11.374%	130	1,348	+168.845%
2026-03-12	47.3000	47.3000	47.3000	47.3000	-7.364%	1	1,284	+138.266%
2026-03-11	51.0600	51.0600	51.0600	51.0600	-2.427%	1	1,284	+120.721%
2026-03-10	52.7000	53.3100	52.3300	52.3300	+18.073%	142	1,283	+115.364%
2026-03-09	44.0400	44.3200	44.0400	44.3200	-14.769%	2	1,217	+154.287%
2026-03-05	52.0000	52.0000	52.0000	52.0000	+5.029%	1	1,550	+116.731%
2026-03-03	49.6200	49.6600	49.4100	49.5100	-16.971%	9	1,549	+127.631%
2026-02-27	60.9000	60.9000	59.6300	59.6300	-7.263%	15	1,547	+88.999%
2026-02-26	61.4000	64.3000	61.4000	64.3000	-11.139%	121	310	+75.272%
2026-02-25	71.5300	72.3600	71.5300	72.3600	-10.556%	6	185	+55.749%
2026-02-11	80.9000	80.9000	80.9000	80.9000	+5.476%	10	185	+39.308%
2026-02-03	79.6000	79.6000	71.6000	76.7000	-2.181%	66	185	+46.936%
2026-01-14	78.4100	78.4100	78.4100	78.4100	-14.679%	2	99	+43.732%
2026-01-06	86.8000	91.9000	85.3000	91.9000	+10.710%	57	99	+22.633%
2025-12-29	83.2200	83.2200	83.0100	83.0100	0.000%	100	50	+35.767%

.dark-mode .QjyNKN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjyNKN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8300SPX Mar 19 2027 8300.00 Call (SPX270319C08300000)option OPRA

SPX20270319C8300
SPX Mar 19 2027 8300.00 Call (SPX270319C08300000)
option OPRA