Dark

SPX20270319C8700
SPX Mar 19 2027 8700.00 Call (SPX270319C08700000)
option OPRA

EOD

Sep 11, 2026

37.94+13.593%(+4.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	39.1000	39.1000	37.9400	37.9400	+13.593%	2	3,384	0.000%
2026-09-10	35.2200	35.6100	33.4000	33.4000	-15.699%	15	3,383	+13.593%
2026-09-09	39.8400	39.8400	38.0100	39.6200	-9.543%	10	3,378	-4.240%
2026-09-08	46.2900	46.2900	43.7200	43.8000	-8.502%	38	3,369	-13.379%
2026-09-04	52.9700	52.9700	47.6000	47.8700	-12.454%	6	3,354	-20.744%
2026-09-03	47.8100	54.7100	47.8100	54.6800	+25.615%	14	3,354	-30.614%
2026-09-02	41.4600	46.1900	40.7000	43.5300	+11.074%	155	3,352	-12.842%
2026-09-01	41.7000	43.7000	39.1900	39.1900	-15.173%	245	3,202	-3.190%
2026-08-31	47.9000	48.6000	46.2000	46.2000	-16.757%	24	3,366	-17.879%
2026-08-28	66.9000	66.9000	55.5000	55.5000	+1.648%	4	3,348	-31.640%
2026-08-26	58.7000	58.7000	54.6000	54.6000	-1.302%	6	3,346	-30.513%
2026-08-20	64.1100	64.2400	55.3200	55.3200	-19.253%	503	3,345	-31.417%
2026-08-19	70.6500	71.5000	68.4900	68.5100	+3.961%	754	3,390	-44.621%
2026-08-18	71.4900	71.4900	65.9000	65.9000	-20.314%	4	3,543	-42.428%
2026-08-17	87.0500	87.0500	82.7000	82.7000	-8.416%	47	3,541	-54.123%
2026-08-14	96.1100	99.0000	90.2200	90.3000	+4.635%	237	3,495	-57.984%
2026-08-12	85.7800	86.3000	85.6100	86.3000	-3.359%	454	3,327	-56.037%
2026-08-11	88.9000	89.3000	88.9000	89.3000	-0.612%	3	3,089	-57.514%
2026-08-10	91.2100	91.2100	89.8500	89.8500	-1.046%	1,001	3,088	-57.774%
2026-08-07	82.0500	91.4400	82.0500	90.8000	+16.800%	325	2,866	-58.216%
2026-08-06	88.5700	88.5700	77.7400	77.7400	-17.122%	26	2,718	-51.196%
2026-08-05	94.8000	94.8000	92.4000	93.8000	-4.520%	68	2,722	-59.552%
2026-08-04	79.4000	98.2400	79.2700	98.2400	+64.722%	237	2,742	-61.380%
2026-08-03	55.3500	60.4500	55.3500	59.6400	+73.624%	232	2,760	-36.385%
2026-07-31	34.1300	34.3700	34.1300	34.3500	+10.842%	6	2,764	+10.451%
2026-07-30	30.6500	30.9900	30.6500	30.9900	-10.769%	4	2,761	+22.427%
2026-07-28	35.5700	36.4900	34.7300	34.7300	-0.800%	48	2,761	+9.243%
2026-07-27	33.4100	35.0100	33.4100	35.0100	-12.737%	436	2,740	+8.369%
2026-07-24	40.1200	40.1200	40.1200	40.1200	-22.248%	10	2,756	-5.434%
2026-07-21	51.6000	51.6000	51.6000	51.6000	+5.306%	33	2,756	-26.473%
2026-07-17	49.2000	54.0000	49.0000	49.0000	-33.261%	152	2,756	-22.571%
2026-07-10	69.2000	73.4200	68.8000	73.4200	+12.780%	46	2,648	-48.325%
2026-07-09	65.0000	65.1000	65.0000	65.1000	+2.439%	354	2,617	-41.720%
2026-07-07	64.7000	65.0500	62.8000	63.5500	-4.565%	28	2,458	-40.299%
2026-06-30	66.6100	66.6100	66.5900	66.5900	+12.864%	4	2,420	-43.024%
2026-06-29	55.7200	59.0000	55.7200	59.0000	-20.335%	76	2,420	-35.695%
2026-06-22	74.0600	74.0600	74.0600	74.0600	-10.469%	65	2,345	-48.771%
2026-06-17	82.7200	82.7200	82.7200	82.7200	-12.503%	2	2,289	-54.134%
2026-06-16	94.5400	94.5400	94.5400	94.5400	-2.546%	5	2,289	-59.869%
2026-06-15	96.9800	97.0100	96.9800	97.0100	+79.018%	2	2,289	-60.891%
2026-06-11	55.0000	55.0000	53.8000	54.1900	+2.014%	187	2,289	-29.987%
2026-06-10	53.7600	55.6600	53.1200	53.1200	-11.980%	265	2,279	-28.577%
2026-06-09	75.0000	75.0000	58.6600	60.3500	-14.567%	198	2,099	-37.133%
2026-06-08	70.7600	70.7600	70.6400	70.6400	-0.042%	27	2,038	-46.291%
2026-06-05	75.2000	75.2000	70.6700	70.6700	-39.958%	8	2,064	-46.314%
2026-06-02	117.7000	117.7000	117.7000	117.7000	-0.423%	1	1,912	-67.766%
2026-06-01	109.1800	118.2000	106.8000	118.2000	+7.945%	10	1,912	-67.902%
2026-05-29	109.5000	109.5000	109.5000	109.5000	+1.389%	1,501	1,915	-65.352%
2026-05-26	105.0000	108.0000	105.0000	108.0000	+47.723%	19	1,084	-64.870%
2026-05-20	73.1100	73.1100	73.1100	73.1100	+0.981%	1	1,097	-48.106%
2026-05-19	72.4000	72.4000	72.4000	72.4000	-21.047%	170	1,097	-47.597%
2026-05-15	93.5000	95.9000	91.6000	91.7000	-0.434%	128	1,097	-58.626%
2026-05-13	92.1000	92.1000	92.1000	92.1000	+9.983%	1	938	-58.806%
2026-05-12	75.2000	83.7400	75.2000	83.7400	-9.077%	29	938	-54.693%
2026-05-11	88.9000	92.1000	88.9000	92.1000	+16.141%	3	938	-58.806%
2026-05-08	77.6000	83.3000	77.6000	79.3000	+48.224%	23	1,177	-52.156%
2026-05-05	53.5000	53.5000	53.5000	53.5000	+7.646%	155	1,128	-29.084%
2026-05-01	49.7000	50.0000	49.7000	49.7000	+15.716%	180	1,014	-23.662%
2026-04-30	41.0000	42.9500	39.9000	42.9500	+4.374%	277	1,014	-11.665%
2026-04-24	41.1300	41.1500	41.1300	41.1500	+10.263%	254	864	-7.801%
2026-04-23	37.1700	37.3200	37.1700	37.3200	+0.323%	4	614	+1.661%
2026-04-22	36.8000	37.2000	36.3300	37.2000	+8.140%	87	616	+1.989%
2026-04-21	38.5100	38.5100	34.4000	34.4000	-8.389%	42	653	+10.291%
2026-04-20	37.8700	38.3000	37.5500	37.5500	+4.017%	20	653	+1.039%
2026-04-17	36.1000	36.1000	36.1000	36.1000	+14.241%	1	656	+5.097%
2026-04-16	28.5100	31.6000	28.4800	31.6000	+12.938%	77	656	+20.063%
2026-04-15	26.7300	27.9800	26.7300	27.9800	+24.190%	157	655	+35.597%
2026-04-14	19.5000	22.6000	19.5000	22.5300	+40.199%	263	604	+68.398%
2026-04-13	16.0500	16.0700	16.0500	16.0700	+2.684%	16	568	+136.092%
2026-04-10	15.2100	15.8000	15.1800	15.6500	+3.642%	118	560	+142.428%
2026-04-09	14.0400	15.1200	14.0300	15.1000	+5.816%	160	504	+151.258%
2026-04-08	14.3500	14.3500	14.2700	14.2700	+29.609%	2	479	+165.872%
2026-04-07	11.0600	11.0600	10.9100	11.0100	-2.394%	4	478	+244.596%
2026-04-02	11.2000	11.2800	11.2000	11.2800	-6.000%	24	480	+236.348%
2026-04-01	12.1300	12.1300	12.0000	12.0000	+6.762%	2	480	+216.167%
2026-03-31	10.6000	11.3200	10.5200	11.2400	+12.851%	59	481	+237.544%
2026-03-30	9.9200	9.9600	9.9200	9.9600	-2.353%	2	481	+280.924%
2026-03-27	10.2000	10.2000	10.2000	10.2000	-23.653%	500	481	+271.961%
2026-03-26	13.3000	13.3600	13.3000	13.3600	-12.451%	2	125	+183.982%
2026-03-24	15.3600	15.3600	15.2600	15.2600	-7.121%	4	124	+148.624%
2026-03-23	16.3600	16.4300	16.1900	16.4300	-4.254%	38	126	+130.919%
2026-03-18	17.1600	17.1600	17.1600	17.1600	-6.739%	1	111	+121.096%
2026-03-16	18.5300	18.5300	18.4000	18.4000	-7.351%	2	111	+106.196%
2026-03-12	19.8600	19.8600	19.8600	19.8600	+4.636%	1	110	+91.037%
2026-03-09	18.5400	18.9800	18.3400	18.9800	-10.808%	3	110	+99.895%
2026-03-03	21.2700	21.3400	21.2100	21.2800	-9.099%	12	109	+78.289%
2026-03-02	23.4100	23.4100	23.4100	23.4100	-7.835%	1	109	+62.067%
2026-02-27	25.4000	25.4000	25.4000	25.4000	+1.195%	1	109	+49.370%
2026-02-23	25.9000	25.9000	25.1000	25.1000	-15.260%	2	108	+51.155%
2026-02-13	28.0400	29.6200	27.9900	29.6200	-16.019%	140	56	+28.089%
2026-01-23	35.0000	35.2700	35.0000	35.2700	-17.536%	2	56	+7.570%
2026-01-15	42.5900	42.7700	42.4300	42.7700	+11.091%	8	55	-11.293%
2026-01-05	38.2000	38.6000	38.2000	38.5000	+3.495%	42	10	-1.455%
2026-01-02	37.2000	37.2000	37.2000	37.2000	0.000%	10	10	+1.989%

.dark-mode .clfMTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clfMTL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8700SPX Mar 19 2027 8700.00 Call (SPX270319C08700000)option OPRA

SPX20270319C8700
SPX Mar 19 2027 8700.00 Call (SPX270319C08700000)
option OPRA