Dark

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

EOD

Jul 7, 2026

145.58-4.663%(-7.12)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	147.5200	149.2200	145.5800	145.5800	-4.663%	48	5,380	0.000%
2026-07-06	152.7000	152.7000	152.7000	152.7000	-2.565%	2	5,347	-4.663%
2026-07-02	162.0600	162.0600	156.7200	156.7200	+2.058%	40	5,330	-7.108%
2026-07-01	150.6200	157.0000	150.6200	153.5600	+1.226%	103	5,330	-5.197%
2026-06-30	147.8200	151.7000	147.3100	151.7000	+11.258%	78	5,342	-4.034%
2026-06-29	131.2700	136.3500	131.2700	136.3500	+7.838%	153	5,340	+6.769%
2026-06-26	113.9000	126.4400	113.7000	126.4400	+2.298%	42	5,342	+15.138%
2026-06-25	129.6000	130.2000	120.5000	123.6000	+0.422%	164	5,372	+17.783%
2026-06-24	123.0800	123.0800	123.0800	123.0800	-7.319%	40	5,319	+18.281%
2026-06-23	128.4600	145.6000	128.4600	132.8000	-16.844%	317	5,279	+9.623%
2026-06-22	176.8700	176.8700	156.4000	159.7000	-7.709%	127	5,157	-8.842%
2026-06-18	170.7900	173.6300	170.7900	173.0400	-1.855%	112	5,043	-15.869%
2026-06-17	180.0000	180.1000	175.6000	176.3100	-4.954%	14	5,043	-17.430%
2026-06-16	185.5000	185.5000	185.5000	185.5000	+42.802%	1	5,043	-21.520%
2026-06-11	129.9000	129.9000	129.9000	129.9000	-5.931%	1	5,146	+12.071%
2026-06-10	138.0900	138.0900	138.0900	138.0900	-12.932%	2	5,147	+5.424%
2026-06-09	164.0000	164.0000	158.6000	158.6000	-1.887%	25	5,147	-8.209%
2026-06-08	166.7000	170.3200	161.6500	161.6500	+2.026%	156	5,147	-9.941%
2026-06-05	158.7200	158.7200	158.4400	158.4400	-30.347%	6	5,192	-8.117%
2026-06-04	203.7000	227.4700	203.7000	227.4700	-0.364%	2	5,187	-36.000%
2026-06-02	228.3000	228.3000	228.3000	228.3000	+0.706%	1	5,113	-36.233%
2026-06-01	225.5000	226.7000	224.7000	226.7000	+2.537%	38	5,114	-35.783%
2026-05-29	221.7900	224.0000	221.0900	221.0900	+1.951%	9	5,114	-34.154%
2026-05-28	216.8600	216.8600	216.8600	216.8600	+8.430%	1	5,118	-32.869%
2026-05-27	200.7100	200.8600	200.0000	200.0000	-1.807%	12	5,118	-27.210%
2026-05-26	212.2000	212.2000	198.2000	203.6800	+21.636%	156	5,098	-28.525%
2026-05-21	167.4500	167.5100	167.3400	167.4500	+4.330%	32	5,052	-13.061%
2026-05-20	150.9600	160.5000	150.9600	160.5000	+10.007%	153	5,052	-9.296%
2026-05-19	144.2000	145.9000	144.2000	145.9000	-5.847%	231	4,871	-0.219%
2026-05-18	173.9300	173.9300	154.3100	154.9600	-27.409%	308	4,871	-6.053%
2026-05-14	213.7000	215.6900	213.4700	213.4700	+15.953%	210	4,871	-31.803%
2026-05-13	184.1000	184.1000	184.1000	184.1000	+9.453%	2	4,709	-20.923%
2026-05-12	167.9000	168.2000	167.9000	168.2000	+1.693%	4	4,709	-13.448%
2026-05-08	162.7000	165.9000	162.7000	165.4000	+3.894%	225	4,709	-11.983%
2026-05-07	152.9300	159.2000	152.9300	159.2000	+2.117%	2,823	4,671	-8.555%
2026-05-06	143.2300	156.3000	143.2300	155.9000	+32.636%	3,374	6,877	-6.620%
2026-05-05	113.5000	118.5800	113.3000	117.5400	+4.825%	586	4,874	+23.856%
2026-05-01	116.6000	116.6000	112.1300	112.1300	+11.461%	52	4,279	+29.831%
2026-04-30	100.6000	100.6000	100.6000	100.6000	+0.100%	1	4,279	+44.712%
2026-04-27	100.5000	100.5000	100.5000	100.5000	+3.779%	1	4,280	+44.856%
2026-04-24	85.7700	96.8900	85.2400	96.8400	+10.434%	68	2,290	+50.330%
2026-04-23	87.2000	87.6900	87.0900	87.6900	-2.458%	874	2,281	+66.017%
2026-04-21	90.6800	90.6800	89.9000	89.9000	+5.269%	40	2,241	+61.935%
2026-04-20	88.7800	89.1700	85.4000	85.4000	-2.955%	15	2,241	+70.468%
2026-04-17	87.0000	88.0000	87.0000	88.0000	+25.535%	2	2,239	+65.432%
2026-04-16	70.2400	70.2400	70.0700	70.1000	+1.447%	4	2,239	+107.675%
2026-04-15	60.7000	69.1000	60.7000	69.1000	+23.835%	1,311	2,237	+110.680%
2026-04-14	49.5900	56.5600	49.5900	55.8000	+36.966%	630	1,729	+160.896%
2026-04-13	38.0800	40.8000	38.0200	40.7400	+2.749%	20	1,544	+257.339%
2026-04-10	39.4200	39.8400	39.4000	39.6500	+4.756%	30	1,540	+267.163%
2026-04-09	35.3100	38.8000	35.3100	37.8500	+42.293%	13	1,529	+284.624%
2026-04-02	26.6000	26.6000	26.6000	26.6000	-5.674%	10	1,525	+447.293%
2026-04-01	28.2000	28.2000	28.2000	28.2000	+11.111%	1	1,525	+416.241%
2026-03-31	24.9500	25.4000	24.9500	25.3800	+20.857%	3	1,526	+473.601%
2026-03-30	21.9000	22.0000	21.0000	21.0000	-12.573%	159	1,525	+593.238%
2026-03-27	23.9100	24.0200	23.9100	24.0200	-10.706%	2	1,644	+506.078%
2026-03-26	31.4900	31.6700	26.9000	26.9000	-21.961%	93	1,645	+441.190%
2026-03-25	34.4700	34.4700	34.4700	34.4700	+1.293%	1	1,563	+322.338%
2026-03-24	34.8000	35.0200	33.9200	34.0300	-6.665%	14	1,563	+327.799%
2026-03-23	36.4600	36.4600	36.4600	36.4600	+14.402%	1	1,563	+299.287%
2026-03-20	31.8100	31.8700	31.8100	31.8700	-11.151%	4	1,562	+356.793%
2026-03-19	36.3400	36.3400	35.7100	35.8700	-12.469%	4	1,559	+305.854%
2026-03-18	40.8600	40.9800	40.8600	40.9800	-2.242%	2	1,558	+255.246%
2026-03-13	42.0800	42.1300	41.9200	41.9200	-11.374%	130	1,348	+247.281%
2026-03-12	47.3000	47.3000	47.3000	47.3000	-7.364%	1	1,284	+207.780%
2026-03-11	51.0600	51.0600	51.0600	51.0600	-2.427%	1	1,284	+185.116%
2026-03-10	52.7000	53.3100	52.3300	52.3300	+18.073%	142	1,283	+178.196%
2026-03-09	44.0400	44.3200	44.0400	44.3200	-14.769%	2	1,217	+228.475%
2026-03-05	52.0000	52.0000	52.0000	52.0000	+5.029%	1	1,550	+179.962%
2026-03-03	49.6200	49.6600	49.4100	49.5100	-16.971%	9	1,549	+194.042%
2026-02-27	60.9000	60.9000	59.6300	59.6300	-7.263%	15	1,547	+144.139%
2026-02-26	61.4000	64.3000	61.4000	64.3000	-11.139%	121	310	+126.407%
2026-02-25	71.5300	72.3600	71.5300	72.3600	-10.556%	6	185	+101.189%
2026-02-11	80.9000	80.9000	80.9000	80.9000	+5.476%	10	185	+79.951%
2026-02-03	79.6000	79.6000	71.6000	76.7000	-2.181%	66	185	+89.804%
2026-01-14	78.4100	78.4100	78.4100	78.4100	-14.679%	2	99	+85.665%
2026-01-06	86.8000	91.9000	85.3000	91.9000	+10.710%	57	99	+58.411%
2025-12-29	83.2200	83.2200	83.0100	83.0100	0.000%	100	50	+75.376%

.dark-mode .JC6C39{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JC6C39{ 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