Dark

SPX20270319C9200
SPX Mar 19 2027 9200.00 Call (SPX270319C09200000)
option OPRA

EOD

Sep 11, 2026

8.60+17.326%(+1.27)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.4000	8.8000	8.4000	8.6000	+17.326%	12	4,755	0.000%
2026-09-10	8.1300	8.1400	7.2500	7.3300	-21.183%	184	4,756	+17.326%
2026-09-09	9.3600	9.4100	9.2100	9.3000	-13.084%	15	4,928	-7.527%
2026-09-08	10.7700	10.8000	10.6000	10.7000	-5.393%	6	4,943	-19.626%
2026-09-04	12.7000	12.7000	11.2300	11.3100	-16.470%	27	4,940	-23.961%
2026-09-03	13.8200	13.8200	13.4500	13.5400	+41.780%	308	4,940	-36.484%
2026-09-02	10.7000	10.7100	9.5500	9.5500	+11.565%	61	4,712	-9.948%
2026-09-01	9.0000	9.4500	8.5600	8.5600	-18.708%	181	4,713	+0.467%
2026-08-31	11.3000	11.3000	10.5200	10.5300	-21.535%	38	4,725	-18.329%
2026-08-28	16.2800	17.3000	13.2300	13.4200	-12.115%	231	4,717	-35.917%
2026-08-27	14.6000	17.0000	14.3900	15.2700	+10.173%	230	4,509	-43.680%
2026-08-26	14.6800	14.7000	12.6700	13.8600	-1.000%	217	4,310	-37.951%
2026-08-25	14.2200	14.2200	13.3400	14.0000	+10.497%	215	4,137	-38.571%
2026-08-24	13.0000	13.4000	12.6600	12.6700	-12.741%	225	3,971	-32.123%
2026-08-21	14.0600	14.9400	13.8600	14.5200	+9.173%	307	3,778	-40.771%
2026-08-20	16.3000	16.3000	13.3000	13.3000	-21.994%	208	3,536	-35.338%
2026-08-18	16.9500	17.0500	16.7600	17.0500	-25.219%	39	3,402	-49.560%
2026-08-17	22.8000	22.8000	22.8000	22.8000	-13.962%	41	3,365	-62.281%
2026-08-14	26.5000	26.5000	26.5000	26.5000	+10.233%	1	3,407	-67.547%
2026-08-12	24.0200	24.0400	24.0200	24.0400	-12.102%	190	3,407	-64.226%
2026-08-11	27.3100	27.3500	27.3000	27.3500	+2.167%	126	3,597	-68.556%
2026-08-10	26.7700	26.7700	26.7700	26.7700	+16.900%	150	3,660	-67.874%
2026-08-06	22.5500	23.0000	21.8900	22.9000	-23.154%	117	3,810	-62.445%
2026-08-05	30.1000	30.1000	29.2000	29.8000	+14.220%	59	3,870	-71.141%
2026-08-04	26.0900	26.0900	26.0900	26.0900	+102.562%	2	3,885	-67.037%
2026-08-03	12.8800	12.8800	12.8800	12.8800	+24.444%	2	3,877	-33.230%
2026-07-31	10.3500	10.3500	10.3500	10.3500	+35.294%	2	3,877	-16.908%
2026-07-29	7.7100	7.7100	7.6500	7.6500	-15.656%	2	3,879	+12.418%
2026-07-28	9.0700	9.0700	9.0700	9.0700	-6.495%	3	3,879	-5.182%
2026-07-24	9.7000	9.7000	9.7000	9.7000	-2.708%	2	3,882	-11.340%
2026-07-23	9.9700	9.9700	9.9700	9.9700	-25.597%	2	3,884	-13.741%
2026-07-22	13.4000	13.4000	13.4000	13.4000	+1.592%	310	3,886	-35.821%
2026-07-21	13.2600	13.2600	13.1900	13.1900	-8.020%	2	3,976	-34.799%
2026-07-20	14.4800	14.4800	14.3400	14.3400	-30.049%	4	3,976	-40.028%
2026-07-13	20.5000	20.5000	20.5000	20.5000	-9.292%	1	3,974	-58.049%
2026-07-10	20.2000	22.6000	20.2000	22.6000	+7.109%	3	3,975	-61.947%
2026-07-09	18.9000	21.1000	18.2000	21.1000	+19.818%	76	3,974	-59.242%
2026-07-08	18.0100	18.0100	17.6100	17.6100	-10.382%	36	4,045	-51.164%
2026-07-07	19.6200	19.6700	19.6200	19.6500	-11.486%	8	4,045	-56.234%
2026-07-06	22.2000	22.2000	22.2000	22.2000	+1.370%	1	4,045	-61.261%
2026-07-01	19.0000	21.9000	19.0000	21.9000	+39.936%	160	4,044	-60.731%
2026-06-25	15.6500	15.6500	15.6500	15.6500	-2.126%	20	4,164	-45.048%
2026-06-24	15.9900	15.9900	15.9900	15.9900	-9.148%	120	4,164	-46.216%
2026-06-23	17.5000	18.6200	17.5000	17.6000	-30.297%	46	4,004	-51.136%
2026-06-22	25.1000	25.2500	25.1000	25.2500	-5.431%	2	4,010	-65.941%
2026-06-18	26.6000	26.8000	26.6000	26.7000	-5.084%	13	3,961	-67.790%
2026-06-17	28.2700	29.5800	28.1300	28.1300	-21.818%	27	3,961	-69.428%
2026-06-15	32.5800	36.0400	32.5800	35.9800	+99.889%	46	3,961	-76.098%
2026-06-11	18.5400	19.0900	17.9600	18.0000	-3.226%	78	3,961	-52.222%
2026-06-10	18.6000	18.6000	18.6000	18.6000	-8.374%	401	3,904	-53.763%
2026-06-09	26.6000	26.6000	20.0100	20.3000	-16.012%	548	4,304	-57.635%
2026-06-08	24.2300	24.2300	24.1700	24.1700	-16.655%	4	4,077	-64.419%
2026-06-05	29.0000	29.0000	29.0000	29.0000	-29.952%	151	4,077	-70.345%
2026-06-04	41.0000	41.4000	41.0000	41.4000	-8.811%	506	3,927	-79.227%
2026-06-02	45.3000	45.4000	45.3000	45.4000	+6.423%	6	3,930	-81.057%
2026-05-29	44.9000	44.9000	42.6600	42.6600	-3.702%	204	3,924	-79.841%
2026-05-28	37.8000	44.3000	37.8000	44.3000	+11.869%	288	3,780	-80.587%
2026-05-27	39.4000	39.6000	38.0000	39.6000	+26.923%	510	3,761	-78.283%
2026-05-21	30.3900	31.2000	30.3900	31.2000	+0.971%	502	3,481	-72.436%
2026-05-20	25.5000	30.9000	25.5000	30.9000	+10.912%	510	3,481	-72.168%
2026-05-18	27.9500	27.9500	27.8600	27.8600	-39.592%	152	3,531	-69.131%
2026-05-14	48.6000	49.3100	46.1200	46.1200	+16.759%	1,306	3,531	-81.353%
2026-05-13	39.5000	39.5000	39.5000	39.5000	+36.820%	652	2,341	-78.228%
2026-05-12	28.9200	28.9200	28.8700	28.8700	-20.249%	2	2,341	-70.211%
2026-05-11	32.9500	36.2000	32.9000	36.2000	+17.915%	3	2,341	-76.243%
2026-05-08	31.4200	31.4200	30.7000	30.7000	+8.673%	3	1,809	-71.987%
2026-05-07	27.0000	28.2500	27.0000	28.2500	+5.924%	4	1,806	-69.558%
2026-05-06	23.8600	26.6700	23.6900	26.6700	+38.187%	886	1,803	-67.754%
2026-05-05	19.3000	19.3000	19.3000	19.3000	+14.881%	15	2,292	-55.440%
2026-05-04	16.8000	16.8000	16.8000	16.8000	-5.459%	10	2,277	-48.810%
2026-05-01	17.7200	17.8100	17.7100	17.7700	+10.099%	33	2,292	-51.604%
2026-04-30	16.1800	16.1800	16.1400	16.1400	+20.000%	4	2,292	-46.716%
2026-04-29	13.4500	13.4500	13.4500	13.4500	-3.168%	752	2,294	-36.059%
2026-04-28	13.8900	13.8900	13.8900	13.8900	-9.805%	3	1,543	-38.085%
2026-04-27	15.4000	15.4000	15.4000	15.4000	+6.207%	8	1,551	-44.156%
2026-04-24	14.5000	14.5000	14.5000	14.5000	+7.407%	8	1,551	-40.690%
2026-04-22	13.4000	13.5000	13.4000	13.5000	+9.135%	40	1,543	-36.296%
2026-04-21	12.3700	12.3700	12.3700	12.3700	-10.362%	20	1,523	-30.477%
2026-04-20	13.8600	13.9000	13.8000	13.8000	-2.885%	16	1,523	-37.681%
2026-04-17	14.1800	14.2100	14.1800	14.2100	+29.772%	2	1,528	-39.479%
2026-04-16	10.3400	10.9600	10.3100	10.9500	+4.286%	25	1,529	-21.461%
2026-04-15	10.2100	10.5000	10.2100	10.5000	+22.093%	4	1,521	-18.095%
2026-04-14	7.0600	8.6000	7.0600	8.6000	+34.165%	70	1,519	0.000%
2026-04-13	6.3800	6.4100	6.3800	6.4100	+6.126%	8	1,489	+34.165%
2026-04-10	6.2300	6.3200	6.0400	6.0400	+2.200%	88	1,485	+42.384%
2026-04-09	6.0400	6.0400	5.9100	5.9100	+0.681%	2	1,471	+45.516%
2026-04-08	5.8600	5.8700	5.8600	5.8700	+27.609%	2	1,471	+46.508%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-5.544%	29	1,472	+86.957%
2026-04-02	4.7900	5.2400	4.7500	4.8700	-7.061%	68	1,518	+76.591%
2026-04-01	5.5100	5.5100	5.2100	5.2400	+21.296%	4	1,518	+64.122%
2026-03-30	4.6300	4.7100	4.3200	4.3200	-4.846%	90	1,518	+99.074%
2026-03-27	4.4700	4.5400	4.4700	4.5400	-13.027%	60	1,545	+89.427%
2026-03-26	5.4000	5.4300	5.1400	5.2200	-19.692%	144	1,485	+64.751%
2026-03-23	6.5700	7.0700	6.5000	6.5000	+9.797%	910	1,454	+32.308%
2026-03-20	5.8000	5.9900	5.7700	5.9200	-3.583%	202	977	+45.270%
2026-03-19	5.7800	6.2900	5.7800	6.1400	-14.126%	450	777	+40.065%
2026-03-16	7.0000	7.1500	6.9700	7.1500	-26.289%	46	351	+20.280%
2026-02-27	9.7000	9.7000	9.7000	9.7000	-31.690%	100	328	-11.340%
2026-02-10	14.2000	14.2000	14.2000	14.2000	+4.874%	100	245	-39.437%
2026-02-06	13.5000	13.5400	13.5000	13.5400	-12.249%	32	145	-36.484%
2026-02-02	15.2800	15.5000	15.2800	15.4300	+2.457%	8	129	-44.264%
2026-01-26	14.7400	15.0600	14.7200	15.0600	+10.330%	4	125	-42.895%
2026-01-23	13.7200	13.7200	13.6500	13.6500	-2.985%	2	123	-36.996%
2026-01-22	14.1600	14.1600	14.0400	14.0700	-6.821%	6	122	-38.877%
2026-01-16	15.0600	15.1000	15.0600	15.1000	-3.205%	2	118	-43.046%
2026-01-15	16.7000	16.8400	15.6000	15.6000	-12.113%	244	118	-44.872%
2026-01-09	17.7500	17.7500	17.7500	17.7500	-2.899%	2	2	-51.549%
2026-01-07	19.1800	19.2100	18.1500	18.2800	+20.740%	6	1	-52.954%
2025-12-23	15.0900	15.1400	15.0900	15.1400	0.000%	4	2	-43.197%

.dark-mode .GfCRpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GfCRpj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C9200SPX Mar 19 2027 9200.00 Call (SPX270319C09200000)option OPRA

SPX20270319C9200
SPX Mar 19 2027 9200.00 Call (SPX270319C09200000)
option OPRA