Dark

SPX20270319C8800
SPX Mar 19 2027 8800.00 Call (SPX270319C08800000)
option OPRA

EOD

Jul 7, 2026

49.65-0.898%(-0.45)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	49.6400	49.6500	49.6400	49.6500	-0.898%	20	5,838	0.000%
2026-07-01	50.1000	50.1000	50.1000	50.1000	-7.394%	580	5,838	-0.898%
2026-06-30	52.0500	54.1000	52.0500	54.1000	+32.274%	6	5,263	-8.226%
2026-06-25	40.0000	41.0000	40.0000	40.9000	-10.503%	2,565	5,261	+21.394%
2026-06-24	50.0000	50.0000	45.7000	45.7000	-5.773%	56	5,907	+8.643%
2026-06-23	48.6000	48.6000	48.4000	48.5000	-21.394%	175	5,857	+2.371%
2026-06-22	63.0000	63.0000	61.7000	61.7000	-5.077%	10	5,682	-19.530%
2026-06-18	65.0000	65.0000	65.0000	65.0000	-0.337%	55	5,633	-23.615%
2026-06-17	65.2200	65.2200	65.2200	65.2200	-12.197%	1	5,633	-23.873%
2026-06-16	77.8000	77.8000	73.9800	74.2800	-12.540%	7	5,633	-33.158%
2026-06-15	75.0000	84.9300	74.4000	84.9300	+41.314%	401	5,926	-41.540%
2026-06-12	53.9000	60.1000	53.9000	60.1000	+29.806%	155	5,926	-17.388%
2026-06-11	45.6300	46.5600	45.3800	46.3000	+4.633%	100	5,926	+7.235%
2026-06-10	56.0000	56.6000	44.2500	44.2500	-9.933%	201	5,827	+12.203%
2026-06-09	49.1800	49.1800	49.1300	49.1300	-13.898%	40	5,692	+1.058%
2026-06-08	57.0200	57.0600	57.0200	57.0600	-41.716%	156	5,672	-12.986%
2026-06-01	89.0000	97.9000	89.0000	97.9000	+4.594%	110	5,567	-49.285%
2026-05-29	97.3000	98.8000	93.6000	93.6000	+8.888%	206	5,562	-46.955%
2026-05-26	86.7000	86.7000	83.2500	85.9600	+14.385%	17	5,735	-42.241%
2026-05-22	75.1500	75.1500	75.1500	75.1500	+10.385%	70	5,735	-33.932%
2026-05-21	62.8000	68.0800	62.8000	68.0800	+18.606%	255	5,720	-27.071%
2026-05-20	60.0000	60.0000	57.4000	57.4000	-4.013%	940	5,720	-13.502%
2026-05-19	57.7000	59.9000	57.7000	59.8000	-4.732%	765	5,449	-16.973%
2026-05-18	66.7000	66.7000	62.3800	62.7700	-14.025%	746	5,449	-20.902%
2026-05-15	75.8700	78.4000	73.0100	73.0100	-26.542%	2,331	5,449	-31.996%
2026-05-14	98.7000	99.8900	98.7000	99.3900	+58.264%	321	3,574	-50.045%
2026-05-12	62.1000	62.8000	62.1000	62.8000	-18.229%	455	3,679	-20.939%
2026-05-11	70.8000	76.8000	70.8000	76.8000	+15.142%	1,706	3,679	-35.352%
2026-05-08	64.1000	68.1800	63.9000	66.7000	+22.161%	130	2,400	-25.562%
2026-05-07	54.6000	54.6000	54.6000	54.6000	+78.431%	1,001	2,308	-9.066%
2026-04-30	30.6000	30.6000	30.6000	30.6000	-2.517%	110	1,559	+62.255%
2026-04-28	31.3900	31.3900	31.3900	31.3900	-11.051%	2	1,399	+58.171%
2026-04-27	34.4000	35.2900	34.4000	35.2900	+6.295%	12	1,386	+40.691%
2026-04-24	32.9000	33.2000	32.9000	33.2000	+11.037%	26	1,377	+49.548%
2026-04-22	30.1000	30.1000	29.9000	29.9000	+7.942%	12	1,366	+66.054%
2026-04-21	31.1500	31.9700	27.4700	27.7000	-9.151%	551	1,376	+79.242%
2026-04-20	30.6800	30.6800	30.4900	30.4900	+0.296%	107	1,487	+62.840%
2026-04-17	30.4000	30.4000	30.4000	30.4000	+27.303%	101	1,388	+63.322%
2026-04-16	23.4700	25.1800	22.9100	23.8800	+4.052%	67	1,287	+107.915%
2026-04-15	21.3000	23.2300	21.2300	22.9500	+24.323%	9	1,293	+116.340%
2026-04-14	16.7200	18.5000	16.5900	18.4600	+41.348%	382	1,293	+168.960%
2026-04-13	13.0100	13.0600	13.0100	13.0600	+2.431%	16	1,277	+280.168%
2026-04-10	12.7100	12.7500	12.7000	12.7500	+2.740%	12	1,269	+289.412%
2026-04-09	11.8100	12.4100	11.3300	12.4100	+4.992%	249	1,269	+300.081%
2026-04-08	12.3000	12.3000	11.7800	11.8200	+25.745%	6	1,277	+320.051%
2026-04-07	9.4000	9.4000	9.4000	9.4000	+1.293%	1	1,276	+428.191%
2026-04-02	9.7800	9.8100	9.2800	9.2800	-9.903%	18	1,284	+435.022%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+15.730%	2	1,284	+382.039%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+13.956%	58	1,284	+457.865%
2026-03-27	8.6900	8.7800	7.8100	7.8100	-28.935%	32	1,226	+535.723%
2026-03-26	10.9900	10.9900	10.9900	10.9900	-12.080%	1	1,227	+351.774%
2026-03-25	12.3600	12.6000	12.3600	12.5000	+1.051%	8	1,227	+297.200%
2026-03-24	12.3100	12.3700	12.2900	12.3700	-5.573%	34	1,226	+301.374%
2026-03-23	13.2000	13.2000	13.1000	13.1000	+9.258%	450	1,196	+279.008%
2026-03-20	12.5700	12.5700	11.9900	11.9900	-5.813%	102	996	+314.095%
2026-03-19	12.0000	13.0300	12.0000	12.7300	-8.746%	226	945	+290.024%
2026-03-18	13.8600	13.9500	13.8600	13.9500	-11.765%	3	857	+255.914%
2026-03-17	15.9000	15.9000	15.7800	15.8100	+5.611%	54	857	+214.042%
2026-03-16	15.0500	15.0500	14.9700	14.9700	+1.492%	4	815	+231.663%
2026-03-13	14.9400	14.9900	14.7400	14.7500	-12.722%	570	814	+236.610%
2026-03-06	17.0000	17.0000	16.8900	16.9000	-5.269%	28	426	+193.787%
2026-03-05	17.7200	17.8400	17.7200	17.8400	-13.858%	2	426	+178.307%
2026-02-27	21.4900	21.4900	20.5800	20.7100	-9.326%	12	427	+139.739%
2026-02-26	22.6600	22.8400	22.6600	22.8400	+4.197%	10	427	+117.382%
2026-02-24	21.9200	21.9200	21.9200	21.9200	-10.931%	97	431	+126.505%
2026-02-12	24.6100	24.6100	24.6100	24.6100	-25.152%	1	431	+101.747%
2026-02-02	33.0700	33.0700	32.8800	32.8800	+14.087%	126	430	+51.004%
2026-01-23	28.8000	28.8200	28.8000	28.8200	-4.947%	2	367	+72.276%
2026-01-22	30.3500	30.3500	30.3200	30.3200	+14.200%	2	366	+63.753%
2026-01-20	26.6600	26.7000	26.5400	26.5500	-17.341%	62	365	+87.006%
2026-01-16	32.7400	32.7400	31.5400	32.1200	-8.750%	146	233	+54.577%
2026-01-15	35.1500	35.2500	35.1500	35.2000	+13.183%	40	233	+41.051%
2026-01-14	30.9000	31.1000	30.9000	31.1000	-15.027%	76	213	+59.646%
2026-01-09	36.6000	36.6000	36.6000	36.6000	-2.139%	13	170	+35.656%
2026-01-07	37.3000	37.4000	37.3000	37.4000	+3.315%	25	157	+32.754%
2026-01-06	36.2000	36.2000	36.2000	36.2000	+6.471%	10	132	+37.155%
2026-01-05	32.0000	34.0000	32.0000	34.0000	+15.646%	41	81	+46.029%
2026-01-02	30.4000	30.9000	29.4000	29.4000	-3.607%	48	81	+68.878%
2025-12-31	30.3500	30.5000	30.3500	30.5000	+4.811%	18	16	+62.787%
2025-12-23	29.1000	29.1000	29.1000	29.1000	0.000%	16	16	+70.619%

.dark-mode .t6Tk5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6Tk5D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8800SPX Mar 19 2027 8800.00 Call (SPX270319C08800000)option OPRA

SPX20270319C8800
SPX Mar 19 2027 8800.00 Call (SPX270319C08800000)
option OPRA