Dark

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

EOD

Sep 10, 2026

25.88-14.868%(-4.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.7400	26.4000	25.6900	25.8800	-14.868%	21	7,262	0.000%
2026-09-09	30.4000	30.4000	30.4000	30.4000	-11.370%	2	7,230	-14.868%
2026-09-08	34.1800	34.3000	33.9000	34.3000	-5.769%	5	7,230	-24.548%
2026-09-04	38.3000	38.3000	36.4000	36.4000	-16.148%	1,509	8,226	-28.901%
2026-09-03	38.5700	43.4100	38.4000	43.4100	+26.009%	86	8,226	-40.382%
2026-09-02	35.0500	35.1800	34.4500	34.4500	+15.993%	90	8,143	-24.877%
2026-09-01	30.2000	30.2000	29.7000	29.7000	-14.900%	135	8,203	-12.862%
2026-08-31	36.1000	36.7000	34.9000	34.9000	-18.648%	3	8,078	-25.845%
2026-08-28	51.9000	51.9000	42.9000	42.9000	-9.302%	4	8,075	-39.674%
2026-08-27	48.1900	48.5000	47.3000	47.3000	+12.619%	1,480	8,073	-45.285%
2026-08-26	44.4000	44.4000	42.0000	42.0000	-7.489%	2	7,743	-38.381%
2026-08-21	46.4000	46.4000	45.3000	45.4000	+6.323%	4	7,471	-42.996%
2026-08-20	43.8000	43.8000	42.3000	42.7000	-25.739%	4	7,469	-39.391%
2026-08-19	57.5000	57.5000	57.5000	57.5000	+11.434%	50	7,465	-54.991%
2026-08-18	55.5000	55.5000	51.0000	51.6000	-21.221%	73	7,515	-49.845%
2026-08-17	65.5000	65.5000	65.5000	65.5000	-11.606%	1	7,512	-60.489%
2026-08-14	74.2000	74.2000	74.1000	74.1000	-6.203%	2	7,512	-65.074%
2026-08-13	75.4600	80.3000	73.4000	79.0000	+20.189%	1,253	7,512	-67.241%
2026-08-12	68.1100	68.1100	65.6900	65.7300	-9.587%	112	7,001	-60.627%
2026-08-10	72.8500	72.8500	72.7000	72.7000	-0.137%	50	7,007	-64.402%
2026-08-07	72.8000	72.8000	72.8000	72.8000	+14.646%	90	7,057	-64.451%
2026-08-06	69.9000	69.9000	63.5000	63.5000	-7.204%	41	7,103	-59.244%
2026-08-05	68.4300	68.4300	68.4300	68.4300	-13.325%	261	7,084	-62.180%
2026-08-04	62.6000	79.0100	61.2100	78.9500	+72.795%	134	7,170	-67.220%
2026-08-03	38.8000	46.8400	38.4000	45.6900	+83.494%	1,018	7,169	-43.357%
2026-07-30	24.9000	24.9000	24.9000	24.9000	-9.124%	652	7,931	+3.936%
2026-07-28	27.4000	27.4000	27.4000	27.4000	-10.574%	1,041	8,531	-5.547%
2026-07-24	30.5800	30.6400	30.5800	30.6400	+11.216%	2	8,531	-15.535%
2026-07-23	28.6100	28.7100	27.5500	27.5500	-27.136%	548	8,531	-6.062%
2026-07-20	37.9300	37.9300	37.8100	37.8100	-5.000%	2	8,483	-31.552%
2026-07-17	39.3000	43.0000	38.4000	39.8000	-15.319%	124	8,483	-34.975%
2026-07-16	51.1000	52.1000	47.0000	47.0000	-9.441%	5	8,423	-44.936%
2026-07-15	52.2000	54.0000	50.5000	51.9000	+0.445%	12	8,423	-50.135%
2026-07-14	51.1000	52.4000	51.1000	51.6700	-4.948%	67	8,423	-49.913%
2026-07-09	54.3600	54.3600	54.3600	54.3600	+9.486%	10	5,594	-52.391%
2026-07-07	49.6400	49.6500	49.6400	49.6500	-0.898%	20	5,838	-47.875%
2026-07-01	50.1000	50.1000	50.1000	50.1000	-7.394%	580	5,838	-48.343%
2026-06-30	52.0500	54.1000	52.0500	54.1000	+32.274%	6	5,263	-52.163%
2026-06-25	40.0000	41.0000	40.0000	40.9000	-10.503%	2,565	5,261	-36.724%
2026-06-24	50.0000	50.0000	45.7000	45.7000	-5.773%	56	5,907	-43.370%
2026-06-23	48.6000	48.6000	48.4000	48.5000	-21.394%	175	5,857	-46.639%
2026-06-22	63.0000	63.0000	61.7000	61.7000	-5.077%	10	5,682	-58.055%
2026-06-18	65.0000	65.0000	65.0000	65.0000	-0.337%	55	5,633	-60.185%
2026-06-17	65.2200	65.2200	65.2200	65.2200	-12.197%	1	5,633	-60.319%
2026-06-16	77.8000	77.8000	73.9800	74.2800	-12.540%	7	5,633	-65.159%
2026-06-15	75.0000	84.9300	74.4000	84.9300	+41.314%	401	5,926	-69.528%
2026-06-12	53.9000	60.1000	53.9000	60.1000	+29.806%	155	5,926	-56.938%
2026-06-11	45.6300	46.5600	45.3800	46.3000	+4.633%	100	5,926	-44.104%
2026-06-10	56.0000	56.6000	44.2500	44.2500	-9.933%	201	5,827	-41.514%
2026-06-09	49.1800	49.1800	49.1300	49.1300	-13.898%	40	5,692	-47.323%
2026-06-08	57.0200	57.0600	57.0200	57.0600	-41.716%	156	5,672	-54.644%
2026-06-01	89.0000	97.9000	89.0000	97.9000	+4.594%	110	5,567	-73.565%
2026-05-29	97.3000	98.8000	93.6000	93.6000	+8.888%	206	5,562	-72.350%
2026-05-26	86.7000	86.7000	83.2500	85.9600	+14.385%	17	5,735	-69.893%
2026-05-22	75.1500	75.1500	75.1500	75.1500	+10.385%	70	5,735	-65.562%
2026-05-21	62.8000	68.0800	62.8000	68.0800	+18.606%	255	5,720	-61.986%
2026-05-20	60.0000	60.0000	57.4000	57.4000	-4.013%	940	5,720	-54.913%
2026-05-19	57.7000	59.9000	57.7000	59.8000	-4.732%	765	5,449	-56.722%
2026-05-18	66.7000	66.7000	62.3800	62.7700	-14.025%	746	5,449	-58.770%
2026-05-15	75.8700	78.4000	73.0100	73.0100	-26.542%	2,331	5,449	-64.553%
2026-05-14	98.7000	99.8900	98.7000	99.3900	+58.264%	321	3,574	-73.961%
2026-05-12	62.1000	62.8000	62.1000	62.8000	-18.229%	455	3,679	-58.790%
2026-05-11	70.8000	76.8000	70.8000	76.8000	+15.142%	1,706	3,679	-66.302%
2026-05-08	64.1000	68.1800	63.9000	66.7000	+22.161%	130	2,400	-61.199%
2026-05-07	54.6000	54.6000	54.6000	54.6000	+78.431%	1,001	2,308	-52.601%
2026-04-30	30.6000	30.6000	30.6000	30.6000	-2.517%	110	1,559	-15.425%
2026-04-28	31.3900	31.3900	31.3900	31.3900	-11.051%	2	1,399	-17.553%
2026-04-27	34.4000	35.2900	34.4000	35.2900	+6.295%	12	1,386	-26.665%
2026-04-24	32.9000	33.2000	32.9000	33.2000	+11.037%	26	1,377	-22.048%
2026-04-22	30.1000	30.1000	29.9000	29.9000	+7.942%	12	1,366	-13.445%
2026-04-21	31.1500	31.9700	27.4700	27.7000	-9.151%	551	1,376	-6.570%
2026-04-20	30.6800	30.6800	30.4900	30.4900	+0.296%	107	1,487	-15.120%
2026-04-17	30.4000	30.4000	30.4000	30.4000	+27.303%	101	1,388	-14.868%
2026-04-16	23.4700	25.1800	22.9100	23.8800	+4.052%	67	1,287	+8.375%
2026-04-15	21.3000	23.2300	21.2300	22.9500	+24.323%	9	1,293	+12.767%
2026-04-14	16.7200	18.5000	16.5900	18.4600	+41.348%	382	1,293	+40.195%
2026-04-13	13.0100	13.0600	13.0100	13.0600	+2.431%	16	1,277	+98.162%
2026-04-10	12.7100	12.7500	12.7000	12.7500	+2.740%	12	1,269	+102.980%
2026-04-09	11.8100	12.4100	11.3300	12.4100	+4.992%	249	1,269	+108.541%
2026-04-08	12.3000	12.3000	11.7800	11.8200	+25.745%	6	1,277	+118.951%
2026-04-07	9.4000	9.4000	9.4000	9.4000	+1.293%	1	1,276	+175.319%
2026-04-02	9.7800	9.8100	9.2800	9.2800	-9.903%	18	1,284	+178.879%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+15.730%	2	1,284	+151.262%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+13.956%	58	1,284	+190.787%
2026-03-27	8.6900	8.7800	7.8100	7.8100	-28.935%	32	1,226	+231.370%
2026-03-26	10.9900	10.9900	10.9900	10.9900	-12.080%	1	1,227	+135.487%
2026-03-25	12.3600	12.6000	12.3600	12.5000	+1.051%	8	1,227	+107.040%
2026-03-24	12.3100	12.3700	12.2900	12.3700	-5.573%	34	1,226	+109.216%
2026-03-23	13.2000	13.2000	13.1000	13.1000	+9.258%	450	1,196	+97.557%
2026-03-20	12.5700	12.5700	11.9900	11.9900	-5.813%	102	996	+115.847%
2026-03-19	12.0000	13.0300	12.0000	12.7300	-8.746%	226	945	+103.299%
2026-03-18	13.8600	13.9500	13.8600	13.9500	-11.765%	3	857	+85.520%
2026-03-17	15.9000	15.9000	15.7800	15.8100	+5.611%	54	857	+63.694%
2026-03-16	15.0500	15.0500	14.9700	14.9700	+1.492%	4	815	+72.879%
2026-03-13	14.9400	14.9900	14.7400	14.7500	-12.722%	570	814	+75.458%
2026-03-06	17.0000	17.0000	16.8900	16.9000	-5.269%	28	426	+53.136%
2026-03-05	17.7200	17.8400	17.7200	17.8400	-13.858%	2	426	+45.067%
2026-02-27	21.4900	21.4900	20.5800	20.7100	-9.326%	12	427	+24.964%
2026-02-26	22.6600	22.8400	22.6600	22.8400	+4.197%	10	427	+13.310%
2026-02-24	21.9200	21.9200	21.9200	21.9200	-10.931%	97	431	+18.066%
2026-02-12	24.6100	24.6100	24.6100	24.6100	-25.152%	1	431	+5.161%
2026-02-02	33.0700	33.0700	32.8800	32.8800	+14.087%	126	430	-21.290%
2026-01-23	28.8000	28.8200	28.8000	28.8200	-4.947%	2	367	-10.201%
2026-01-22	30.3500	30.3500	30.3200	30.3200	+14.200%	2	366	-14.644%
2026-01-20	26.6600	26.7000	26.5400	26.5500	-17.341%	62	365	-2.524%
2026-01-16	32.7400	32.7400	31.5400	32.1200	-8.750%	146	233	-19.427%
2026-01-15	35.1500	35.2500	35.1500	35.2000	+13.183%	40	233	-26.477%
2026-01-14	30.9000	31.1000	30.9000	31.1000	-15.027%	76	213	-16.785%
2026-01-09	36.6000	36.6000	36.6000	36.6000	-2.139%	13	170	-29.290%
2026-01-07	37.3000	37.4000	37.3000	37.4000	+3.315%	25	157	-30.802%
2026-01-06	36.2000	36.2000	36.2000	36.2000	+6.471%	10	132	-28.508%
2026-01-05	32.0000	34.0000	32.0000	34.0000	+15.646%	41	81	-23.882%
2026-01-02	30.4000	30.9000	29.4000	29.4000	-3.607%	48	81	-11.973%
2025-12-31	30.3500	30.5000	30.3500	30.5000	+4.811%	18	16	-15.148%
2025-12-23	29.1000	29.1000	29.1000	29.1000	0.000%	16	16	-11.065%

.dark-mode .QB8pVp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB8pVp{ 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