Dark

SPX20270319C8600
SPX Mar 19 2027 8600.00 Call (SPX270319C08600000)
option OPRA

EOD

Sep 10, 2026

44.40-15.845%(-8.36)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.7300	47.2400	44.2000	44.4000	-15.845%	22	3,124	0.000%
2026-09-09	52.6600	53.2000	50.4900	52.7600	-11.029%	84	3,103	-15.845%
2026-09-08	62.1200	62.1200	57.4300	59.3000	-6.423%	103	3,197	-25.126%
2026-09-04	68.9300	68.9300	62.1200	63.3700	-13.204%	21	3,178	-29.935%
2026-09-03	62.5900	73.0100	62.5900	73.0100	+27.373%	154	3,178	-39.186%
2026-09-02	54.6900	60.5600	53.7500	57.3200	+0.915%	314	3,174	-22.540%
2026-09-01	56.8000	56.8000	56.8000	56.8000	-6.732%	500	3,034	-21.831%
2026-08-31	62.5000	63.5000	60.9000	60.9000	-15.181%	7	3,213	-27.094%
2026-08-28	83.7000	87.7000	71.8000	71.8000	-7.474%	9	3,209	-38.162%
2026-08-27	77.6000	77.6000	77.6000	77.6000	+8.547%	301	3,208	-42.784%
2026-08-26	73.6000	73.6000	69.0100	71.4900	-1.120%	21	3,131	-37.893%
2026-08-25	73.2000	73.6000	72.3000	72.3000	+2.845%	326	3,137	-38.589%
2026-08-24	70.3000	70.3000	70.3000	70.3000	-5.764%	1	2,813	-36.842%
2026-08-21	75.3000	75.3000	74.6000	74.6000	+3.467%	2	2,812	-40.483%
2026-08-20	81.0000	81.0000	70.9000	72.1000	-22.556%	21	2,811	-38.419%
2026-08-19	91.6000	96.4000	90.7000	93.1000	+9.016%	13	2,809	-52.309%
2026-08-18	92.3000	92.3000	84.2000	85.4000	-20.948%	12	2,802	-48.009%
2026-08-17	109.0400	109.5700	108.0300	108.0300	-3.973%	20	2,778	-58.900%
2026-08-14	119.9300	121.0600	112.5000	112.5000	-6.848%	30	2,773	-60.533%
2026-08-13	115.7800	122.6000	115.7800	120.7700	+16.573%	178	2,701	-63.236%
2026-08-12	105.9700	105.9700	103.6000	103.6000	+2.880%	13	2,704	-57.143%
2026-08-11	100.7000	100.7000	100.7000	100.7000	-10.940%	2	2,707	-55.909%
2026-08-10	115.4400	115.4400	111.9300	113.0700	+3.525%	21	2,696	-60.732%
2026-08-07	109.2200	109.2200	109.2200	109.2200	+9.879%	1	2,709	-59.348%
2026-08-06	100.2700	100.3000	96.1000	99.4000	-8.724%	90	2,702	-55.332%
2026-08-05	136.0300	136.0300	108.9000	108.9000	-7.610%	359	2,703	-59.229%
2026-08-04	104.2900	117.8700	104.2400	117.8700	+58.854%	17	2,626	-62.331%
2026-08-03	70.6300	74.2000	70.6300	74.2000	+74.424%	2	2,615	-40.162%
2026-07-30	42.6200	42.6200	42.5400	42.5400	-6.670%	204	2,526	+4.372%
2026-07-28	46.5200	46.6000	45.5800	45.5800	+3.614%	42	2,426	-2.589%
2026-07-27	46.5000	46.5000	43.6600	43.9900	-18.310%	82	2,426	+0.932%
2026-07-24	53.5000	54.3300	53.5000	53.8500	+5.796%	10	2,426	-17.549%
2026-07-23	54.3800	54.8500	48.4000	50.9000	-18.690%	12	2,421	-12.770%
2026-07-17	69.4300	69.4300	62.6000	62.6000	-16.142%	102	2,421	-29.073%
2026-07-16	77.9000	77.9000	74.6500	74.6500	-6.030%	49	2,358	-40.522%
2026-07-14	78.9000	82.0000	78.9000	79.4400	-6.099%	230	2,333	-44.109%
2026-07-09	84.6000	84.6000	84.6000	84.6000	+9.870%	1	2,297	-47.518%
2026-07-02	77.0000	77.0000	77.0000	77.0000	+4.336%	3	2,466	-42.338%
2026-06-29	67.1100	73.8000	67.1100	73.8000	+17.553%	22	2,466	-39.837%
2026-06-25	71.1100	71.1100	62.7800	62.7800	-7.676%	443	2,466	-29.277%
2026-06-24	74.6000	74.6000	67.5000	68.0000	-14.250%	3	2,323	-34.706%
2026-06-23	79.3000	79.3000	79.3000	79.3000	-27.301%	1	2,323	-44.010%
2026-06-16	109.0800	109.0800	109.0800	109.0800	-9.627%	5	2,322	-59.296%
2026-06-15	120.7000	120.7000	120.7000	120.7000	+37.597%	1	2,469	-63.215%
2026-06-12	87.2600	90.8500	86.6000	87.7200	+22.105%	382	2,469	-49.384%
2026-06-11	68.3800	71.8400	68.3800	71.8400	+6.100%	210	2,469	-38.196%
2026-06-10	67.7100	67.7100	67.7100	67.7100	-10.318%	801	2,334	-34.426%
2026-06-09	75.5000	75.5000	75.5000	75.5000	-36.820%	100	2,482	-41.192%
2026-06-04	119.5000	119.5000	119.5000	119.5000	-7.651%	3	2,482	-62.845%
2026-06-03	131.7000	131.7000	129.4000	129.4000	-8.097%	2	2,482	-65.688%
2026-06-02	142.5000	142.5000	138.6900	140.8000	+0.356%	627	3,028	-68.466%
2026-06-01	130.5000	140.3000	130.5000	140.3000	+6.692%	309	1,921	-68.354%
2026-05-29	131.2700	131.5000	130.2600	131.5000	+0.267%	201	1,670	-66.236%
2026-05-28	129.6500	131.4400	129.6500	131.1500	+12.963%	60	1,526	-66.146%
2026-05-27	116.1000	116.1000	116.1000	116.1000	-1.443%	3	1,491	-61.757%
2026-05-26	124.9200	126.8000	117.8000	117.8000	+26.994%	12	1,491	-62.309%
2026-05-20	92.7600	92.7600	92.7600	92.7600	+1.178%	2	1,493	-52.135%
2026-05-18	93.0000	93.0000	91.6800	91.6800	-16.730%	14	1,495	-51.571%
2026-05-15	110.1000	110.1000	110.1000	110.1000	-20.712%	3	1,495	-59.673%
2026-05-14	139.2200	139.3200	138.4900	138.8600	+17.578%	230	1,493	-68.025%
2026-05-13	107.6800	118.1000	107.6800	118.1000	+30.066%	16	1,453	-62.405%
2026-05-12	90.8000	90.8000	90.8000	90.8000	-11.285%	1	1,453	-51.101%
2026-05-11	102.3500	102.3500	102.3500	102.3500	+2.555%	1	1,453	-56.619%
2026-05-08	94.0000	99.8000	94.0000	99.8000	+12.858%	16	1,452	-55.511%
2026-05-06	88.4700	88.4700	88.4300	88.4300	+36.889%	16	1,445	-49.791%
2026-05-05	61.9000	64.6000	61.8000	64.6000	+7.846%	91	1,437	-31.269%
2026-05-04	59.9000	59.9000	59.9000	59.9000	+21.010%	6	1,427	-25.876%
2026-04-30	51.0000	51.0000	49.5000	49.5000	+4.651%	11	1,429	-10.303%
2026-04-28	46.9000	47.3000	46.6000	47.3000	-6.816%	10	1,429	-6.131%
2026-04-24	46.6300	50.7600	46.6200	50.7600	+10.999%	24	1,435	-12.530%
2026-04-22	45.7600	45.7600	45.7300	45.7300	+1.487%	4	1,431	-2.908%
2026-04-20	46.5900	46.5900	45.0600	45.0600	+22.114%	18	1,429	-1.465%
2026-04-16	36.4300	36.9000	35.3600	36.9000	+7.989%	11	1,421	+20.325%
2026-04-15	29.6900	34.1700	29.6800	34.1700	+26.089%	39	1,423	+29.939%
2026-04-14	27.1500	27.3200	26.6000	27.1000	+35.500%	80	1,431	+63.838%
2026-04-13	19.9900	20.0000	19.9700	20.0000	+1.471%	40	1,444	+122.000%
2026-04-10	19.2100	19.7400	18.9500	19.7100	+6.253%	1,040	1,444	+125.266%
2026-04-09	17.6500	18.9600	17.6100	18.5500	+3.863%	183	475	+139.353%
2026-04-08	18.3900	18.3900	17.7400	17.8600	+32.689%	7	557	+148.600%
2026-04-07	13.4300	13.4600	13.4300	13.4600	-1.029%	4	560	+229.866%
2026-04-02	13.8800	14.0600	13.6000	13.6000	+0.815%	107	589	+226.471%
2026-03-31	13.3600	13.5300	13.2700	13.4900	+19.275%	32	589	+229.133%
2026-03-30	11.3100	11.3100	11.3100	11.3100	-2.668%	2	573	+292.573%
2026-03-27	11.8200	11.8200	11.6200	11.6200	-36.398%	202	573	+282.100%
2026-03-25	18.5000	18.5500	18.2500	18.2700	-12.667%	14	634	+143.021%
2026-03-23	19.7400	20.9700	19.7100	20.9200	+13.572%	6	638	+112.237%
2026-03-20	18.5500	18.7000	18.2200	18.4200	+1.209%	34	618	+141.042%
2026-03-19	18.6500	18.6500	18.2000	18.2000	-18.750%	22	602	+143.956%
2026-03-13	22.4900	22.8000	22.3900	22.4000	-0.356%	5	603	+98.214%
2026-03-09	22.3900	22.4800	22.3900	22.4800	-10.080%	2	622	+97.509%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-18.060%	1	617	+77.600%
2026-03-04	30.5100	30.5100	30.5100	30.5100	+8.153%	4	607	+45.526%
2026-03-03	26.2600	28.3600	26.2300	28.2100	-14.541%	20	607	+57.391%
2026-03-02	33.8200	33.8800	32.8000	33.0100	+5.127%	16	606	+34.505%
2026-02-27	32.1000	32.4000	31.3900	31.4000	-9.562%	126	606	+41.401%
2026-02-20	33.7600	34.8800	33.4400	34.7200	-0.970%	4	606	+27.880%
2026-02-13	35.1400	35.1400	35.0300	35.0600	-22.089%	16	606	+26.640%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+1.283%	5	606	-1.333%
2026-02-10	44.3200	44.4300	44.3200	44.4300	-9.029%	2	601	-0.068%
2026-02-02	48.8900	48.8900	48.8400	48.8400	-4.141%	16	601	-9.091%
2026-01-27	50.9500	50.9500	50.9500	50.9500	+0.453%	401	601	-12.856%
2025-12-26	50.6400	50.7200	50.6400	50.7200	0.000%	202	201	-12.461%

.dark-mode .jM55gQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jM55gQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8600SPX Mar 19 2027 8600.00 Call (SPX270319C08600000)option OPRA

SPX20270319C8600
SPX Mar 19 2027 8600.00 Call (SPX270319C08600000)
option OPRA