Dark

SPX20270319C9000
SPX Mar 19 2027 9000.00 Call (SPX270319C09000000)
option OPRA

EOD

Jul 7, 2026

32.47-7.572%(-2.66)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	32.4000	32.6500	32.3800	32.4700	-7.572%	24	4,208	0.000%
2026-07-06	35.0300	35.1300	35.0300	35.1300	+3.293%	4	4,208	-7.572%
2026-06-30	33.6400	34.0100	33.6400	34.0100	+26.950%	4	4,298	-4.528%
2026-06-29	26.6300	26.7900	26.6300	26.7900	+12.092%	4	4,298	+21.202%
2026-06-26	22.5600	23.9000	22.5600	23.9000	-11.383%	51	4,298	+35.858%
2026-06-25	27.2000	29.3900	26.5000	26.9700	+6.265%	152	4,307	+20.393%
2026-06-24	29.8000	29.8000	25.3800	25.3800	-13.966%	138	4,296	+27.935%
2026-06-23	28.9000	32.3000	28.9000	29.5000	-22.164%	63	4,302	+10.068%
2026-06-22	38.7900	39.6400	37.9000	37.9000	-7.561%	44	4,288	-14.327%
2026-06-18	41.2100	42.9000	40.8700	41.0000	-24.074%	1,022	3,823	-20.805%
2026-06-15	54.0000	54.0000	54.0000	54.0000	+42.631%	100	3,823	-39.870%
2026-06-12	38.2800	42.8700	37.6500	37.8600	+25.906%	167	3,823	-14.237%
2026-06-11	30.0600	30.0700	30.0600	30.0700	+4.774%	100	3,823	+7.981%
2026-06-10	29.0000	29.0000	28.7000	28.7000	-21.585%	4	3,775	+13.136%
2026-06-09	28.8000	36.6000	28.8000	36.6000	-22.458%	130	3,776	-11.284%
2026-06-05	47.2000	47.2000	47.2000	47.2000	-30.994%	1	3,873	-31.208%
2026-06-02	66.3000	68.4000	66.3000	68.4000	+4.427%	1,203	3,873	-52.529%
2026-06-01	63.1400	66.8000	62.5300	65.5000	+4.266%	23	4,324	-50.427%
2026-05-29	65.1000	68.5000	62.6300	62.8200	+0.032%	137	4,311	-48.313%
2026-05-28	60.9000	62.8000	60.7000	62.8000	+9.560%	320	4,298	-48.296%
2026-05-27	57.7000	57.7000	57.2600	57.3200	-4.307%	7	4,498	-43.353%
2026-05-26	56.1000	59.9000	56.1000	59.9000	+22.245%	257	4,504	-45.793%
2026-05-21	42.8000	49.4000	42.8000	49.0000	+7.692%	1,965	4,507	-33.735%
2026-05-20	45.5000	45.5000	45.5000	45.5000	+20.370%	158	4,507	-28.637%
2026-05-19	37.8000	37.8000	37.8000	37.8000	-14.208%	450	3,895	-14.101%
2026-05-18	41.9500	44.1800	41.9400	44.0600	-33.645%	8	3,895	-26.305%
2026-05-14	61.9000	72.2100	61.9000	66.4000	+13.311%	135	3,895	-51.099%
2026-05-13	49.7000	58.6000	49.7000	58.6000	+18.623%	433	3,821	-44.590%
2026-05-12	46.5000	49.4000	46.5000	49.4000	-1.515%	555	3,821	-34.271%
2026-05-11	48.6900	53.0000	48.6900	50.1600	+10.485%	12	3,821	-35.267%
2026-05-08	46.7000	46.7000	45.3000	45.4000	+15.082%	8	2,865	-28.480%
2026-05-07	41.2000	41.2000	39.4500	39.4500	-3.639%	45	2,864	-17.693%
2026-05-06	36.1500	40.9600	36.1500	40.9400	+41.270%	320	2,864	-20.689%
2026-05-05	29.0900	29.1200	28.9300	28.9800	+22.278%	1,042	2,643	+12.043%
2026-04-30	20.1000	24.0000	20.1000	23.7000	+14.826%	8	2,618	+37.004%
2026-04-28	20.6400	20.6400	20.6400	20.6400	-11.378%	2	2,614	+57.316%
2026-04-27	23.2900	23.2900	23.2900	23.2900	+2.149%	1	2,614	+39.416%
2026-04-24	20.0100	22.8000	19.9800	22.8000	+15.736%	49	2,613	+42.412%
2026-04-22	19.7000	19.7000	19.7000	19.7000	+5.914%	3	2,608	+64.822%
2026-04-21	18.6000	18.6000	18.6000	18.6000	-5.680%	10	2,605	+74.570%
2026-04-20	19.5400	19.7200	19.5000	19.7200	-3.333%	116	2,605	+64.655%
2026-04-17	19.5900	21.0000	19.4800	20.4000	+29.114%	54	2,575	+59.167%
2026-04-16	15.1400	16.4000	15.0600	15.8000	+3.675%	156	2,577	+105.506%
2026-04-15	12.8400	15.2400	12.8400	15.2400	+25.950%	58	2,581	+113.058%
2026-04-14	10.6000	12.4000	10.6000	12.1000	+41.026%	666	2,600	+168.347%
2026-04-13	8.5800	8.5800	8.5800	8.5800	-1.379%	4	2,262	+278.438%
2026-04-10	8.7100	8.7100	8.7000	8.7000	+2.353%	16	2,260	+273.218%
2026-04-09	8.3200	8.7000	8.3000	8.5000	+7.053%	304	2,249	+282.000%
2026-04-08	8.1200	8.1200	7.9000	7.9400	+13.917%	8	2,007	+308.942%
2026-04-06	6.9900	7.0500	6.9600	6.9700	+5.128%	32	2,007	+365.854%
2026-04-02	6.9700	7.0000	6.5600	6.6300	-11.600%	59	2,013	+389.744%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+6.838%	12	2,013	+332.933%
2026-03-31	6.4300	7.0200	6.3900	7.0200	+23.158%	4	2,004	+362.536%
2026-03-30	5.7900	6.1300	5.7000	5.7000	0.000%	48	2,006	+469.649%
2026-03-27	6.2100	6.3400	5.7000	5.7000	-17.749%	451	2,024	+469.649%
2026-03-26	7.2300	7.2300	6.9300	6.9300	-18.662%	7	2,135	+368.543%
2026-03-25	8.6000	8.7300	8.4700	8.5200	-4.698%	8	2,141	+281.103%
2026-03-24	8.9400	8.9400	8.9400	8.9400	-1.758%	250	2,138	+263.199%
2026-03-23	9.2000	9.5000	9.1000	9.1000	-7.426%	53	1,988	+256.813%
2026-03-16	10.0000	11.8300	9.8000	9.8300	-0.707%	168	2,194	+230.315%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-6.604%	1	2,128	+227.980%
2026-03-12	10.6000	10.6000	10.6000	10.6000	-5.610%	1	2,128	+206.321%
2026-03-10	11.1000	11.2300	11.1000	11.2300	+7.259%	210	2,128	+189.136%
2026-03-09	10.4600	10.4700	10.4600	10.4700	-11.271%	2	2,291	+210.124%
2026-03-06	11.8000	11.8000	11.8000	11.8000	-1.338%	15	2,291	+175.169%
2026-03-03	11.9700	11.9700	11.9600	11.9600	-22.689%	2	2,292	+171.488%
2026-02-26	15.3900	15.5200	15.0300	15.4700	-7.143%	64	2,292	+109.890%
2026-02-25	16.6600	16.6600	16.6600	16.6600	+8.889%	1,000	1,342	+94.898%
2026-02-23	15.2200	15.3000	15.2200	15.3000	+1.392%	4	1,342	+112.222%
2026-02-20	14.8300	15.0900	14.7700	15.0900	+8.718%	8	1,340	+115.176%
2026-02-19	13.8800	13.8800	13.8800	13.8800	-12.484%	752	1,336	+133.934%
2026-02-18	15.8600	15.8600	15.8600	15.8600	-20.977%	1	649	+104.729%
2026-02-10	20.7000	20.7300	20.0700	20.0700	-0.496%	8	648	+61.784%
2026-02-06	18.6500	20.5700	18.6500	20.1700	+1.715%	114	646	+60.982%
2026-02-03	19.9300	19.9300	19.8300	19.8300	-10.876%	2	584	+63.742%
2026-02-02	22.2000	22.5800	22.2000	22.2500	-6.709%	138	584	+45.933%
2026-01-27	24.0900	24.0900	23.8500	23.8500	+9.404%	4	528	+36.143%
2026-01-26	21.3000	21.8000	21.3000	21.8000	+11.224%	4	526	+48.945%
2026-01-23	19.8700	19.9100	19.4000	19.6000	-3.448%	208	524	+65.663%
2026-01-22	19.8500	20.4300	19.8000	20.3000	+24.387%	6	420	+59.951%
2026-01-21	16.3900	16.3900	16.3200	16.3200	+2.000%	2	417	+98.958%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-25.547%	1	416	+102.938%
2026-01-16	21.9900	22.0600	21.4200	21.4900	-2.760%	128	351	+51.094%
2026-01-15	23.9900	24.1000	22.1000	22.1000	+3.271%	378	351	+46.923%
2026-01-02	21.4000	21.4000	21.4000	21.4000	+0.991%	23	39	+51.729%
2025-12-31	21.1000	21.2400	21.1000	21.1900	-13.013%	7	10	+53.233%
2025-12-26	24.3200	24.3600	24.3200	24.3600	+20.773%	4	10	+33.292%
2025-12-22	20.0300	20.1700	20.0000	20.1700	+13.315%	16	8	+60.982%
2025-12-18	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	+82.416%

.dark-mode .p3Bx2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3Bx2P{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C9000SPX Mar 19 2027 9000.00 Call (SPX270319C09000000)option OPRA

SPX20270319C9000
SPX Mar 19 2027 9000.00 Call (SPX270319C09000000)
option OPRA