Dark

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

EOD

Jul 8, 2026

90.00-6.103%(-5.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	90.3000	90.3000	90.0000	90.0000	-6.103%	6	7,159	0.000%
2026-07-07	98.6100	99.5400	95.8500	95.8500	-9.746%	110	7,162	-6.103%
2026-07-06	106.2000	106.2000	106.2000	106.2000	+11.672%	3	7,085	-15.254%
2026-07-02	109.7800	109.7800	95.1000	95.1000	-8.470%	81	7,006	-5.363%
2026-07-01	105.9600	106.0000	103.9000	103.9000	+2.143%	144	7,006	-13.378%
2026-06-30	95.0000	103.9000	95.0000	101.7200	+11.535%	264	7,014	-11.522%
2026-06-29	91.2000	91.2000	91.2000	91.2000	+10.412%	20	6,862	-1.316%
2026-06-26	75.0000	83.7200	75.0000	82.6000	+1.089%	120	6,880	+8.959%
2026-06-25	81.7700	90.4900	81.7100	81.7100	+2.099%	230	6,788	+10.146%
2026-06-24	90.2000	95.7000	80.0300	80.0300	-8.432%	145	6,663	+12.458%
2026-06-23	92.6100	94.4900	87.4000	87.4000	-21.839%	96	6,599	+2.975%
2026-06-22	115.4400	115.4400	111.8200	111.8200	-6.505%	336	6,505	-19.514%
2026-06-18	119.6000	119.6000	119.6000	119.6000	-2.606%	1	6,389	-24.749%
2026-06-17	122.8000	122.8000	122.8000	122.8000	-3.429%	100	6,389	-26.710%
2026-06-16	127.1600	127.1600	127.1600	127.1600	+19.770%	40	6,389	-29.223%
2026-06-12	115.0000	115.0000	106.1700	106.1700	+28.055%	180	6,635	-15.230%
2026-06-11	85.8200	85.9900	82.9100	82.9100	+0.741%	42	6,635	+8.551%
2026-06-09	109.4900	109.4900	82.3000	82.3000	-21.604%	3	6,675	+9.356%
2026-06-08	105.0400	105.0400	104.9800	104.9800	-16.431%	1,012	6,666	-14.269%
2026-06-05	138.0000	138.0000	125.6200	125.6200	-20.614%	22	7,547	-28.355%
2026-06-04	158.2200	158.2400	158.2200	158.2400	-5.573%	342	7,547	-43.124%
2026-06-02	158.6200	168.4000	158.2700	167.5800	+0.281%	242	7,448	-46.294%
2026-06-01	154.9700	167.1100	152.4000	167.1100	+4.837%	518	7,351	-46.143%
2026-05-29	163.2000	163.2000	159.4000	159.4000	+2.324%	66	7,432	-43.538%
2026-05-28	154.2000	156.2900	154.2000	155.7800	+8.557%	60	7,402	-42.226%
2026-05-27	143.6100	147.0000	143.5000	143.5000	-1.631%	327	7,358	-37.282%
2026-05-26	149.5700	152.7000	142.6800	145.8800	+27.295%	111	7,358	-38.305%
2026-05-21	114.6000	114.6000	114.6000	114.6000	+2.321%	105	7,348	-21.466%
2026-05-20	112.0000	112.0000	112.0000	112.0000	-2.668%	2	7,363	-19.643%
2026-05-18	112.1800	115.1600	105.4900	115.0700	-15.700%	238	7,073	-21.787%
2026-05-15	131.1100	136.5000	130.3100	136.5000	-12.974%	2,015	7,073	-34.066%
2026-05-14	162.9800	165.5100	156.8500	156.8500	+10.692%	2,076	6,769	-42.620%
2026-05-13	137.0000	142.0900	137.0000	141.7000	+13.460%	582	6,393	-36.486%
2026-05-11	127.3000	129.0000	124.8600	124.8900	+10.035%	429	6,393	-27.937%
2026-05-08	113.3000	113.5000	113.3000	113.5000	+6.563%	8	5,189	-20.705%
2026-05-07	105.6000	106.7000	105.6000	106.5100	-1.288%	2,803	5,189	-15.501%
2026-05-06	99.5000	107.9000	98.1000	107.9000	+37.277%	767	2,820	-16.589%
2026-05-05	76.5000	78.6000	76.5000	78.6000	+7.524%	20	2,531	+14.504%
2026-05-04	72.0000	73.9000	72.0000	73.1000	-2.142%	34	2,526	+23.119%
2026-05-01	74.7000	74.9000	74.7000	74.7000	+17.453%	139	2,681	+20.482%
2026-04-30	61.0000	63.9000	61.0000	63.6000	+6.855%	70	2,681	+41.509%
2026-04-28	58.0000	59.5200	57.8000	59.5200	+6.514%	19	2,721	+51.210%
2026-04-24	55.9100	55.9100	55.8800	55.8800	-6.367%	4	2,825	+61.059%
2026-04-23	58.2700	59.7700	58.2400	59.6800	+4.886%	208	2,827	+50.804%
2026-04-22	55.9900	56.9000	55.9900	56.9000	+8.422%	63	2,640	+58.172%
2026-04-21	59.0700	59.0900	50.4500	52.4800	-6.934%	29	2,640	+71.494%
2026-04-20	58.0600	58.3600	55.8100	56.3900	-2.439%	51	2,640	+59.603%
2026-04-17	51.8000	57.8000	51.8000	57.8000	+24.757%	11	2,626	+55.709%
2026-04-16	44.3300	48.6900	44.1600	46.3300	+5.391%	122	2,626	+94.259%
2026-04-15	41.7000	43.9600	41.7000	43.9600	+24.851%	560	2,638	+104.732%
2026-04-14	28.9000	35.2300	28.9000	35.2100	+35.580%	78	2,400	+155.609%
2026-04-13	23.8600	26.0600	23.6300	25.9700	+10.136%	120	2,392	+246.554%
2026-04-10	24.0000	24.6500	23.5800	23.5800	+0.683%	160	2,332	+281.679%
2026-04-09	22.0000	24.1900	22.0000	23.4200	+5.401%	410	2,236	+284.287%
2026-04-08	22.5500	22.6100	22.0800	22.2200	+30.937%	51	2,104	+305.041%
2026-04-02	16.0600	17.1600	15.7500	16.9700	-6.243%	133	2,076	+430.348%
2026-04-01	18.4000	18.9000	18.1000	18.1000	+10.164%	14	2,076	+397.238%
2026-03-31	16.4300	16.4300	16.4300	16.4300	+19.058%	100	1,650	+447.778%
2026-03-30	14.0000	14.0000	13.8000	13.8000	-4.167%	10	1,650	+552.174%
2026-03-27	14.5000	14.5000	14.4000	14.4000	-22.162%	10	1,650	+525.000%
2026-03-26	19.4000	19.4500	18.5000	18.5000	-17.521%	72	1,650	+386.486%
2026-03-24	22.4500	22.4500	22.4300	22.4300	-6.151%	20	1,642	+301.248%
2026-03-23	23.6000	23.9000	23.6000	23.9000	+13.810%	6	1,632	+276.569%
2026-03-20	22.6000	22.6000	21.0000	21.0000	-11.987%	5	1,633	+328.571%
2026-03-19	23.3600	23.8600	23.3200	23.8600	-2.213%	48	1,630	+277.200%
2026-03-18	24.4000	24.4000	24.4000	24.4000	-18.176%	1	1,606	+268.852%
2026-03-17	29.8600	29.8600	29.8200	29.8200	+7.266%	402	1,605	+201.811%
2026-03-13	29.7000	29.7000	27.8000	27.8000	-4.467%	16	1,732	+223.741%
2026-03-12	30.4600	30.4600	29.1000	29.1000	-10.185%	2	1,717	+209.278%
2026-03-11	32.9000	32.9000	32.4000	32.4000	-3.081%	2	1,662	+177.778%
2026-03-10	32.8000	33.4300	32.8000	33.4300	+1.303%	203	1,662	+169.219%
2026-03-09	26.7600	33.0000	26.3000	33.0000	+3.578%	11	1,711	+172.727%
2026-03-06	31.2000	31.8600	30.7400	31.8600	-1.939%	4	1,688	+182.486%
2026-03-03	32.4300	32.4900	32.4300	32.4900	-22.918%	80	1,785	+177.008%
2026-03-02	35.9800	42.1600	35.9800	42.1500	+8.216%	9	1,745	+113.523%
2026-02-27	39.1500	39.3000	38.5800	38.9500	-16.986%	34	1,741	+131.065%
2026-02-25	47.6500	47.6700	46.9200	46.9200	+9.626%	724	2,127	+91.816%
2026-02-23	42.6400	42.8000	42.6400	42.8000	+1.278%	2	2,127	+110.280%
2026-02-05	41.1500	42.2600	41.1500	42.2600	-18.574%	877	1,428	+112.967%
2026-02-04	51.3600	51.9000	51.3600	51.9000	+1.446%	2	555	+73.410%
2026-02-03	51.1600	51.1600	51.1600	51.1600	-10.293%	1	556	+75.919%
2026-01-26	55.8000	57.0300	55.8000	57.0300	+25.977%	4	555	+57.812%
2026-01-20	45.3000	45.3000	45.2700	45.2700	-21.270%	2	403	+98.807%
2026-01-16	57.7000	57.7000	57.5000	57.5000	-8.541%	52	400	+56.522%
2026-01-15	62.7200	62.8700	62.7200	62.8700	+15.655%	2	400	+43.153%
2026-01-14	54.3100	54.3600	54.3100	54.3600	-13.439%	402	400	+65.563%
2026-01-09	62.7900	62.8000	62.7900	62.8000	-3.518%	2	2	+43.312%
2026-01-07	65.1300	65.1300	65.0900	65.0900	+14.253%	2	2	+38.270%
2025-12-29	57.1200	57.1200	56.9700	56.9700	0.000%	2	1	+57.978%

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