Dark

SPX20270319C8500
SPX Mar 19 2027 8500.00 Call (SPX270319C08500000)
option OPRA

EOD

Sep 10, 2026

60.38-11.854%(-8.12)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	61.4900	62.2200	58.5000	60.3800	-11.854%	401	10,270	0.000%
2026-09-09	68.9800	68.9800	66.3700	68.5000	-10.422%	912	10,086	-11.854%
2026-09-08	78.8300	78.8300	74.7400	76.4700	-7.084%	142	9,508	-21.041%
2026-09-04	88.8400	88.8400	80.8000	82.3000	-11.094%	518	9,207	-26.634%
2026-09-03	81.5200	92.9500	80.6800	92.5700	+23.906%	409	9,207	-34.774%
2026-09-02	71.4200	79.0000	70.2500	74.7100	+7.962%	1,120	9,407	-19.181%
2026-09-01	69.9000	69.9000	69.0000	69.2000	-12.071%	12	8,892	-12.746%
2026-08-31	80.5000	81.9000	78.7000	78.7000	-14.827%	5	8,886	-23.278%
2026-08-28	106.6900	107.3000	92.4000	92.4000	-7.876%	382	8,870	-34.654%
2026-08-27	100.3000	100.3000	100.3000	100.3000	+5.913%	40	8,999	-39.801%
2026-08-26	97.1700	97.1700	88.4000	94.7000	+3.838%	13	9,039	-36.241%
2026-08-25	96.6000	96.6000	91.2000	91.2000	+2.703%	8	9,042	-33.794%
2026-08-24	89.1000	91.2000	88.8000	88.8000	-7.817%	9	9,045	-32.005%
2026-08-21	94.7000	99.8000	93.6600	96.3300	+6.796%	192	9,045	-37.320%
2026-08-20	98.0000	99.4000	90.2000	90.2000	-18.341%	207	9,031	-33.060%
2026-08-19	116.0000	117.9000	109.0900	110.4600	+3.913%	795	9,018	-45.338%
2026-08-18	112.4000	113.8400	106.3000	106.3000	-17.801%	43	8,437	-43.198%
2026-08-17	133.3000	133.3000	129.3200	129.3200	-6.500%	109	8,337	-53.310%
2026-08-14	143.9000	143.9000	137.6000	138.3100	-6.862%	85	8,360	-56.344%
2026-08-13	148.9400	151.3000	140.2000	148.5000	+16.718%	29	8,360	-59.340%
2026-08-12	133.4900	133.4900	127.1000	127.2300	+1.980%	52	8,361	-52.543%
2026-08-11	138.0000	138.4000	124.7600	124.7600	-6.756%	1,394	8,371	-51.603%
2026-08-10	138.8000	139.7000	133.8000	133.8000	-1.690%	158	8,133	-54.873%
2026-08-07	136.4000	140.2000	131.4000	136.1000	+12.619%	377	7,985	-55.636%
2026-08-06	120.7600	120.9600	120.7600	120.8500	-11.270%	6	7,912	-50.037%
2026-08-05	162.4000	165.1700	136.2000	136.2000	-3.746%	3	7,909	-55.668%
2026-08-04	105.7000	141.5000	105.7000	141.5000	+49.041%	405	7,855	-57.329%
2026-08-03	82.3000	94.9400	82.3000	94.9400	+47.422%	565	7,772	-36.402%
2026-07-31	57.9000	64.4000	57.9000	64.4000	+38.495%	3	7,877	-6.242%
2026-07-29	49.0700	49.0700	46.5000	46.5000	-23.895%	108	7,876	+29.849%
2026-07-28	61.1000	61.1000	61.1000	61.1000	+5.764%	2	7,872	-1.178%
2026-07-27	68.9000	68.9000	57.7400	57.7700	-12.070%	87	7,814	+4.518%
2026-07-23	66.0000	66.0000	65.7000	65.7000	-21.879%	11	7,848	-8.097%
2026-07-21	80.5000	84.1000	80.5000	84.1000	+13.587%	604	8,041	-28.205%
2026-07-20	79.1300	79.1300	74.0400	74.0400	-6.278%	169	8,124	-18.449%
2026-07-17	81.5000	85.3100	79.0000	79.0000	-18.916%	161	8,004	-23.570%
2026-07-16	103.8100	103.8100	97.4300	97.4300	-2.208%	907	7,817	-38.027%
2026-07-15	99.6300	99.6300	99.6300	99.6300	+0.871%	2	7,364	-39.396%
2026-07-14	98.7700	98.7700	98.7700	98.7700	-9.285%	20	7,364	-38.868%
2026-07-10	107.3400	108.8800	107.3400	108.8800	+3.695%	158	7,416	-44.544%
2026-07-09	96.6900	106.0000	96.2100	105.0000	+16.667%	333	7,366	-42.495%
2026-07-08	90.3000	90.3000	90.0000	90.0000	-6.103%	6	7,159	-32.911%
2026-07-07	98.6100	99.5400	95.8500	95.8500	-9.746%	110	7,162	-37.006%
2026-07-06	106.2000	106.2000	106.2000	106.2000	+11.672%	3	7,085	-43.145%
2026-07-02	109.7800	109.7800	95.1000	95.1000	-8.470%	81	7,006	-36.509%
2026-07-01	105.9600	106.0000	103.9000	103.9000	+2.143%	144	7,006	-41.886%
2026-06-30	95.0000	103.9000	95.0000	101.7200	+11.535%	264	7,014	-40.641%
2026-06-29	91.2000	91.2000	91.2000	91.2000	+10.412%	20	6,862	-33.794%
2026-06-26	75.0000	83.7200	75.0000	82.6000	+1.089%	120	6,880	-26.901%
2026-06-25	81.7700	90.4900	81.7100	81.7100	+2.099%	230	6,788	-26.105%
2026-06-24	90.2000	95.7000	80.0300	80.0300	-8.432%	145	6,663	-24.553%
2026-06-23	92.6100	94.4900	87.4000	87.4000	-21.839%	96	6,599	-30.915%
2026-06-22	115.4400	115.4400	111.8200	111.8200	-6.505%	336	6,505	-46.003%
2026-06-18	119.6000	119.6000	119.6000	119.6000	-2.606%	1	6,389	-49.515%
2026-06-17	122.8000	122.8000	122.8000	122.8000	-3.429%	100	6,389	-50.831%
2026-06-16	127.1600	127.1600	127.1600	127.1600	+19.770%	40	6,389	-52.517%
2026-06-12	115.0000	115.0000	106.1700	106.1700	+28.055%	180	6,635	-43.129%
2026-06-11	85.8200	85.9900	82.9100	82.9100	+0.741%	42	6,635	-27.174%
2026-06-09	109.4900	109.4900	82.3000	82.3000	-21.604%	3	6,675	-26.634%
2026-06-08	105.0400	105.0400	104.9800	104.9800	-16.431%	1,012	6,666	-42.484%
2026-06-05	138.0000	138.0000	125.6200	125.6200	-20.614%	22	7,547	-51.934%
2026-06-04	158.2200	158.2400	158.2200	158.2400	-5.573%	342	7,547	-61.843%
2026-06-02	158.6200	168.4000	158.2700	167.5800	+0.281%	242	7,448	-63.969%
2026-06-01	154.9700	167.1100	152.4000	167.1100	+4.837%	518	7,351	-63.868%
2026-05-29	163.2000	163.2000	159.4000	159.4000	+2.324%	66	7,432	-62.120%
2026-05-28	154.2000	156.2900	154.2000	155.7800	+8.557%	60	7,402	-61.240%
2026-05-27	143.6100	147.0000	143.5000	143.5000	-1.631%	327	7,358	-57.923%
2026-05-26	149.5700	152.7000	142.6800	145.8800	+27.295%	111	7,358	-58.610%
2026-05-21	114.6000	114.6000	114.6000	114.6000	+2.321%	105	7,348	-47.312%
2026-05-20	112.0000	112.0000	112.0000	112.0000	-2.668%	2	7,363	-46.089%
2026-05-18	112.1800	115.1600	105.4900	115.0700	-15.700%	238	7,073	-47.528%
2026-05-15	131.1100	136.5000	130.3100	136.5000	-12.974%	2,015	7,073	-55.766%
2026-05-14	162.9800	165.5100	156.8500	156.8500	+10.692%	2,076	6,769	-61.505%
2026-05-13	137.0000	142.0900	137.0000	141.7000	+13.460%	582	6,393	-57.389%
2026-05-11	127.3000	129.0000	124.8600	124.8900	+10.035%	429	6,393	-51.653%
2026-05-08	113.3000	113.5000	113.3000	113.5000	+6.563%	8	5,189	-46.802%
2026-05-07	105.6000	106.7000	105.6000	106.5100	-1.288%	2,803	5,189	-43.310%
2026-05-06	99.5000	107.9000	98.1000	107.9000	+37.277%	767	2,820	-44.041%
2026-05-05	76.5000	78.6000	76.5000	78.6000	+7.524%	20	2,531	-23.181%
2026-05-04	72.0000	73.9000	72.0000	73.1000	-2.142%	34	2,526	-17.401%
2026-05-01	74.7000	74.9000	74.7000	74.7000	+17.453%	139	2,681	-19.170%
2026-04-30	61.0000	63.9000	61.0000	63.6000	+6.855%	70	2,681	-5.063%
2026-04-28	58.0000	59.5200	57.8000	59.5200	+6.514%	19	2,721	+1.445%
2026-04-24	55.9100	55.9100	55.8800	55.8800	-6.367%	4	2,825	+8.053%
2026-04-23	58.2700	59.7700	58.2400	59.6800	+4.886%	208	2,827	+1.173%
2026-04-22	55.9900	56.9000	55.9900	56.9000	+8.422%	63	2,640	+6.116%
2026-04-21	59.0700	59.0900	50.4500	52.4800	-6.934%	29	2,640	+15.053%
2026-04-20	58.0600	58.3600	55.8100	56.3900	-2.439%	51	2,640	+7.076%
2026-04-17	51.8000	57.8000	51.8000	57.8000	+24.757%	11	2,626	+4.464%
2026-04-16	44.3300	48.6900	44.1600	46.3300	+5.391%	122	2,626	+30.326%
2026-04-15	41.7000	43.9600	41.7000	43.9600	+24.851%	560	2,638	+37.352%
2026-04-14	28.9000	35.2300	28.9000	35.2100	+35.580%	78	2,400	+71.485%
2026-04-13	23.8600	26.0600	23.6300	25.9700	+10.136%	120	2,392	+132.499%
2026-04-10	24.0000	24.6500	23.5800	23.5800	+0.683%	160	2,332	+156.064%
2026-04-09	22.0000	24.1900	22.0000	23.4200	+5.401%	410	2,236	+157.814%
2026-04-08	22.5500	22.6100	22.0800	22.2200	+30.937%	51	2,104	+171.737%
2026-04-02	16.0600	17.1600	15.7500	16.9700	-6.243%	133	2,076	+255.804%
2026-04-01	18.4000	18.9000	18.1000	18.1000	+10.164%	14	2,076	+233.591%
2026-03-31	16.4300	16.4300	16.4300	16.4300	+19.058%	100	1,650	+267.498%
2026-03-30	14.0000	14.0000	13.8000	13.8000	-4.167%	10	1,650	+337.536%
2026-03-27	14.5000	14.5000	14.4000	14.4000	-22.162%	10	1,650	+319.306%
2026-03-26	19.4000	19.4500	18.5000	18.5000	-17.521%	72	1,650	+226.378%
2026-03-24	22.4500	22.4500	22.4300	22.4300	-6.151%	20	1,642	+169.193%
2026-03-23	23.6000	23.9000	23.6000	23.9000	+13.810%	6	1,632	+152.636%
2026-03-20	22.6000	22.6000	21.0000	21.0000	-11.987%	5	1,633	+187.524%
2026-03-19	23.3600	23.8600	23.3200	23.8600	-2.213%	48	1,630	+153.060%
2026-03-18	24.4000	24.4000	24.4000	24.4000	-18.176%	1	1,606	+147.459%
2026-03-17	29.8600	29.8600	29.8200	29.8200	+7.266%	402	1,605	+102.482%
2026-03-13	29.7000	29.7000	27.8000	27.8000	-4.467%	16	1,732	+117.194%
2026-03-12	30.4600	30.4600	29.1000	29.1000	-10.185%	2	1,717	+107.491%
2026-03-11	32.9000	32.9000	32.4000	32.4000	-3.081%	2	1,662	+86.358%
2026-03-10	32.8000	33.4300	32.8000	33.4300	+1.303%	203	1,662	+80.616%
2026-03-09	26.7600	33.0000	26.3000	33.0000	+3.578%	11	1,711	+82.970%
2026-03-06	31.2000	31.8600	30.7400	31.8600	-1.939%	4	1,688	+89.517%
2026-03-03	32.4300	32.4900	32.4300	32.4900	-22.918%	80	1,785	+85.842%
2026-03-02	35.9800	42.1600	35.9800	42.1500	+8.216%	9	1,745	+43.250%
2026-02-27	39.1500	39.3000	38.5800	38.9500	-16.986%	34	1,741	+55.019%
2026-02-25	47.6500	47.6700	46.9200	46.9200	+9.626%	724	2,127	+28.687%
2026-02-23	42.6400	42.8000	42.6400	42.8000	+1.278%	2	2,127	+41.075%
2026-02-05	41.1500	42.2600	41.1500	42.2600	-18.574%	877	1,428	+42.877%
2026-02-04	51.3600	51.9000	51.3600	51.9000	+1.446%	2	555	+16.339%
2026-02-03	51.1600	51.1600	51.1600	51.1600	-10.293%	1	556	+18.022%
2026-01-26	55.8000	57.0300	55.8000	57.0300	+25.977%	4	555	+5.874%
2026-01-20	45.3000	45.3000	45.2700	45.2700	-21.270%	2	403	+33.378%
2026-01-16	57.7000	57.7000	57.5000	57.5000	-8.541%	52	400	+5.009%
2026-01-15	62.7200	62.8700	62.7200	62.8700	+15.655%	2	400	-3.961%
2026-01-14	54.3100	54.3600	54.3100	54.3600	-13.439%	402	400	+11.074%
2026-01-09	62.7900	62.8000	62.7900	62.8000	-3.518%	2	2	-3.854%
2026-01-07	65.1300	65.1300	65.0900	65.0900	+14.253%	2	2	-7.236%
2025-12-29	57.1200	57.1200	56.9700	56.9700	0.000%	2	1	+5.986%

.dark-mode .lLZt2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lLZt2d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8500SPX Mar 19 2027 8500.00 Call (SPX270319C08500000)option OPRA

SPX20270319C8500
SPX Mar 19 2027 8500.00 Call (SPX270319C08500000)
option OPRA