Dark

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

EOD

Sep 10, 2026

13.40-19.904%(-3.33)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.2000	14.6100	13.1400	13.4000	-19.904%	244	6,112	0.000%
2026-09-09	16.7700	16.7700	16.7300	16.7300	-12.865%	4	6,241	-19.904%
2026-09-08	19.1500	19.2000	18.7900	19.2000	-7.246%	123	6,241	-30.208%
2026-09-04	20.7000	20.7000	20.7000	20.7000	-15.129%	2	6,117	-35.266%
2026-09-03	24.2500	24.7500	24.2500	24.3900	+29.734%	90	6,117	-45.059%
2026-09-02	18.9000	18.9000	18.8000	18.8000	+16.770%	2	6,117	-28.723%
2026-09-01	17.1700	17.2400	15.0000	16.1000	-18.892%	1,203	6,059	-16.770%
2026-08-31	19.8500	19.8500	19.8500	19.8500	-19.309%	1	6,452	-32.494%
2026-08-28	30.0400	30.0400	24.6000	24.6000	+0.122%	4	6,452	-45.528%
2026-08-25	24.6500	24.7800	24.4400	24.5700	+8.717%	74	6,105	-45.462%
2026-08-24	22.6000	22.6000	22.6000	22.6000	-13.410%	889	6,141	-40.708%
2026-08-21	25.5000	26.1000	25.3000	26.1000	+6.748%	44	5,391	-48.659%
2026-08-20	28.1000	28.1000	24.1200	24.4500	-31.513%	33	5,421	-45.194%
2026-08-19	35.7000	35.7000	35.7000	35.7000	+18.802%	202	5,398	-62.465%
2026-08-18	32.2300	32.2600	30.0500	30.0500	-22.150%	43	5,196	-55.408%
2026-08-17	42.0900	42.0900	38.5500	38.6000	-12.670%	321	5,194	-65.285%
2026-08-14	48.4100	48.4100	44.2000	44.2000	-11.882%	1,551	5,343	-69.683%
2026-08-13	48.8000	50.6000	48.8000	50.1600	+26.827%	124	4,380	-73.285%
2026-08-12	42.5300	42.5300	39.5500	39.5500	-13.249%	11	4,379	-66.119%
2026-08-11	44.4300	45.7800	44.4300	45.5900	+3.850%	240	4,374	-70.608%
2026-08-10	45.9600	45.9600	43.5900	43.9000	-1.812%	7	4,264	-69.476%
2026-08-07	45.1600	47.5000	43.6000	44.7100	+14.788%	158	4,263	-70.029%
2026-08-06	40.3000	40.3000	36.5400	38.9500	-8.846%	287	4,078	-65.597%
2026-08-05	59.3900	59.4000	42.7300	42.7300	-16.787%	29	4,221	-68.640%
2026-08-04	49.9300	51.3500	49.9300	51.3500	+151.716%	706	4,221	-73.905%
2026-08-03	20.4000	20.4000	20.4000	20.4000	+36.913%	1	4,161	-34.314%
2026-07-31	14.7900	14.9200	14.7900	14.9000	+19.200%	12	4,160	-10.067%
2026-07-30	12.5000	12.5000	12.5000	12.5000	-17.273%	1	4,160	+7.200%
2026-07-28	15.4700	15.6500	15.1100	15.1100	-2.516%	44	4,164	-11.317%
2026-07-27	14.6500	15.5000	14.6500	15.5000	-34.654%	37	4,164	-13.548%
2026-07-21	22.2600	24.1200	22.1700	23.7200	-17.265%	416	4,163	-43.508%
2026-07-16	31.4000	31.4000	28.6700	28.6700	-12.055%	51	4,313	-53.261%
2026-07-14	31.8000	32.6000	31.1400	32.6000	-7.255%	155	4,312	-58.896%
2026-07-10	35.1900	35.1900	34.7500	35.1500	+2.478%	70	4,208	-61.878%
2026-07-09	34.6000	34.6000	34.3000	34.3000	+27.890%	72	4,208	-60.933%
2026-07-08	27.0400	27.1400	26.7700	26.8200	-17.401%	42	4,208	-50.037%
2026-07-07	32.4000	32.6500	32.3800	32.4700	-7.572%	24	4,208	-58.731%
2026-07-06	35.0300	35.1300	35.0300	35.1300	+3.293%	4	4,208	-61.856%
2026-06-30	33.6400	34.0100	33.6400	34.0100	+26.950%	4	4,298	-60.600%
2026-06-29	26.6300	26.7900	26.6300	26.7900	+12.092%	4	4,298	-49.981%
2026-06-26	22.5600	23.9000	22.5600	23.9000	-11.383%	51	4,298	-43.933%
2026-06-25	27.2000	29.3900	26.5000	26.9700	+6.265%	152	4,307	-50.315%
2026-06-24	29.8000	29.8000	25.3800	25.3800	-13.966%	138	4,296	-47.203%
2026-06-23	28.9000	32.3000	28.9000	29.5000	-22.164%	63	4,302	-54.576%
2026-06-22	38.7900	39.6400	37.9000	37.9000	-7.561%	44	4,288	-64.644%
2026-06-18	41.2100	42.9000	40.8700	41.0000	-24.074%	1,022	3,823	-67.317%
2026-06-15	54.0000	54.0000	54.0000	54.0000	+42.631%	100	3,823	-75.185%
2026-06-12	38.2800	42.8700	37.6500	37.8600	+25.906%	167	3,823	-64.606%
2026-06-11	30.0600	30.0700	30.0600	30.0700	+4.774%	100	3,823	-55.437%
2026-06-10	29.0000	29.0000	28.7000	28.7000	-21.585%	4	3,775	-53.310%
2026-06-09	28.8000	36.6000	28.8000	36.6000	-22.458%	130	3,776	-63.388%
2026-06-05	47.2000	47.2000	47.2000	47.2000	-30.994%	1	3,873	-71.610%
2026-06-02	66.3000	68.4000	66.3000	68.4000	+4.427%	1,203	3,873	-80.409%
2026-06-01	63.1400	66.8000	62.5300	65.5000	+4.266%	23	4,324	-79.542%
2026-05-29	65.1000	68.5000	62.6300	62.8200	+0.032%	137	4,311	-78.669%
2026-05-28	60.9000	62.8000	60.7000	62.8000	+9.560%	320	4,298	-78.662%
2026-05-27	57.7000	57.7000	57.2600	57.3200	-4.307%	7	4,498	-76.622%
2026-05-26	56.1000	59.9000	56.1000	59.9000	+22.245%	257	4,504	-77.629%
2026-05-21	42.8000	49.4000	42.8000	49.0000	+7.692%	1,965	4,507	-72.653%
2026-05-20	45.5000	45.5000	45.5000	45.5000	+20.370%	158	4,507	-70.549%
2026-05-19	37.8000	37.8000	37.8000	37.8000	-14.208%	450	3,895	-64.550%
2026-05-18	41.9500	44.1800	41.9400	44.0600	-33.645%	8	3,895	-69.587%
2026-05-14	61.9000	72.2100	61.9000	66.4000	+13.311%	135	3,895	-79.819%
2026-05-13	49.7000	58.6000	49.7000	58.6000	+18.623%	433	3,821	-77.133%
2026-05-12	46.5000	49.4000	46.5000	49.4000	-1.515%	555	3,821	-72.874%
2026-05-11	48.6900	53.0000	48.6900	50.1600	+10.485%	12	3,821	-73.285%
2026-05-08	46.7000	46.7000	45.3000	45.4000	+15.082%	8	2,865	-70.485%
2026-05-07	41.2000	41.2000	39.4500	39.4500	-3.639%	45	2,864	-66.033%
2026-05-06	36.1500	40.9600	36.1500	40.9400	+41.270%	320	2,864	-67.269%
2026-05-05	29.0900	29.1200	28.9300	28.9800	+22.278%	1,042	2,643	-53.761%
2026-04-30	20.1000	24.0000	20.1000	23.7000	+14.826%	8	2,618	-43.460%
2026-04-28	20.6400	20.6400	20.6400	20.6400	-11.378%	2	2,614	-35.078%
2026-04-27	23.2900	23.2900	23.2900	23.2900	+2.149%	1	2,614	-42.465%
2026-04-24	20.0100	22.8000	19.9800	22.8000	+15.736%	49	2,613	-41.228%
2026-04-22	19.7000	19.7000	19.7000	19.7000	+5.914%	3	2,608	-31.980%
2026-04-21	18.6000	18.6000	18.6000	18.6000	-5.680%	10	2,605	-27.957%
2026-04-20	19.5400	19.7200	19.5000	19.7200	-3.333%	116	2,605	-32.049%
2026-04-17	19.5900	21.0000	19.4800	20.4000	+29.114%	54	2,575	-34.314%
2026-04-16	15.1400	16.4000	15.0600	15.8000	+3.675%	156	2,577	-15.190%
2026-04-15	12.8400	15.2400	12.8400	15.2400	+25.950%	58	2,581	-12.073%
2026-04-14	10.6000	12.4000	10.6000	12.1000	+41.026%	666	2,600	+10.744%
2026-04-13	8.5800	8.5800	8.5800	8.5800	-1.379%	4	2,262	+56.177%
2026-04-10	8.7100	8.7100	8.7000	8.7000	+2.353%	16	2,260	+54.023%
2026-04-09	8.3200	8.7000	8.3000	8.5000	+7.053%	304	2,249	+57.647%
2026-04-08	8.1200	8.1200	7.9000	7.9400	+13.917%	8	2,007	+68.766%
2026-04-06	6.9900	7.0500	6.9600	6.9700	+5.128%	32	2,007	+92.253%
2026-04-02	6.9700	7.0000	6.5600	6.6300	-11.600%	59	2,013	+102.112%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+6.838%	12	2,013	+78.667%
2026-03-31	6.4300	7.0200	6.3900	7.0200	+23.158%	4	2,004	+90.883%
2026-03-30	5.7900	6.1300	5.7000	5.7000	0.000%	48	2,006	+135.088%
2026-03-27	6.2100	6.3400	5.7000	5.7000	-17.749%	451	2,024	+135.088%
2026-03-26	7.2300	7.2300	6.9300	6.9300	-18.662%	7	2,135	+93.362%
2026-03-25	8.6000	8.7300	8.4700	8.5200	-4.698%	8	2,141	+57.277%
2026-03-24	8.9400	8.9400	8.9400	8.9400	-1.758%	250	2,138	+49.888%
2026-03-23	9.2000	9.5000	9.1000	9.1000	-7.426%	53	1,988	+47.253%
2026-03-16	10.0000	11.8300	9.8000	9.8300	-0.707%	168	2,194	+36.317%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-6.604%	1	2,128	+35.354%
2026-03-12	10.6000	10.6000	10.6000	10.6000	-5.610%	1	2,128	+26.415%
2026-03-10	11.1000	11.2300	11.1000	11.2300	+7.259%	210	2,128	+19.323%
2026-03-09	10.4600	10.4700	10.4600	10.4700	-11.271%	2	2,291	+27.985%
2026-03-06	11.8000	11.8000	11.8000	11.8000	-1.338%	15	2,291	+13.559%
2026-03-03	11.9700	11.9700	11.9600	11.9600	-22.689%	2	2,292	+12.040%
2026-02-26	15.3900	15.5200	15.0300	15.4700	-7.143%	64	2,292	-13.381%
2026-02-25	16.6600	16.6600	16.6600	16.6600	+8.889%	1,000	1,342	-19.568%
2026-02-23	15.2200	15.3000	15.2200	15.3000	+1.392%	4	1,342	-12.418%
2026-02-20	14.8300	15.0900	14.7700	15.0900	+8.718%	8	1,340	-11.199%
2026-02-19	13.8800	13.8800	13.8800	13.8800	-12.484%	752	1,336	-3.458%
2026-02-18	15.8600	15.8600	15.8600	15.8600	-20.977%	1	649	-15.511%
2026-02-10	20.7000	20.7300	20.0700	20.0700	-0.496%	8	648	-33.234%
2026-02-06	18.6500	20.5700	18.6500	20.1700	+1.715%	114	646	-33.565%
2026-02-03	19.9300	19.9300	19.8300	19.8300	-10.876%	2	584	-32.426%
2026-02-02	22.2000	22.5800	22.2000	22.2500	-6.709%	138	584	-39.775%
2026-01-27	24.0900	24.0900	23.8500	23.8500	+9.404%	4	528	-43.816%
2026-01-26	21.3000	21.8000	21.3000	21.8000	+11.224%	4	526	-38.532%
2026-01-23	19.8700	19.9100	19.4000	19.6000	-3.448%	208	524	-31.633%
2026-01-22	19.8500	20.4300	19.8000	20.3000	+24.387%	6	420	-33.990%
2026-01-21	16.3900	16.3900	16.3200	16.3200	+2.000%	2	417	-17.892%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-25.547%	1	416	-16.250%
2026-01-16	21.9900	22.0600	21.4200	21.4900	-2.760%	128	351	-37.645%
2026-01-15	23.9900	24.1000	22.1000	22.1000	+3.271%	378	351	-39.367%
2026-01-02	21.4000	21.4000	21.4000	21.4000	+0.991%	23	39	-37.383%
2025-12-31	21.1000	21.2400	21.1000	21.1900	-13.013%	7	10	-36.763%
2025-12-26	24.3200	24.3600	24.3200	24.3600	+20.773%	4	10	-44.992%
2025-12-22	20.0300	20.1700	20.0000	20.1700	+13.315%	16	8	-33.565%
2025-12-18	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-24.719%

.dark-mode .JMD9FM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMD9FM{ 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