Dark

SPX20270319C9400
SPX Mar 19 2027 9400.00 Call (SPX270319C09400000)
option OPRA

Inactive

Sep 3, 2026

7.90+39.576%(+2.24)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.7000	7.9000	7.7000	7.9000	+39.576%	80	4,211	0.000%
2026-09-02	5.2000	6.1000	5.2000	5.6600	+13.200%	317	4,211	+39.576%
2026-09-01	5.4000	5.5000	4.5200	5.0000	-18.033%	1,316	4,304	+58.000%
2026-08-31	5.8300	6.2000	5.8000	6.1000	-32.222%	138	4,837	+29.508%
2026-08-27	8.3000	9.0000	8.3000	9.0000	+13.924%	10	4,904	-12.222%
2026-08-26	8.2000	8.3300	7.1200	7.9000	+2.731%	107	4,907	0.000%
2026-08-25	7.7400	7.9000	7.5500	7.6900	+5.198%	271	4,989	+2.731%
2026-08-24	7.2100	7.5000	7.2000	7.3100	-12.976%	107	5,208	+8.071%
2026-08-21	8.0200	9.0000	7.7600	8.4000	-37.267%	1,993	5,291	-5.952%
2026-08-17	14.8700	14.9000	13.2800	13.3900	-14.550%	341	4,222	-41.001%
2026-08-14	17.0600	17.1000	15.3800	15.6700	-14.512%	190	4,185	-49.585%
2026-08-13	17.9100	19.4000	16.6000	18.3300	+33.503%	384	4,076	-56.901%
2026-08-12	14.4100	14.5200	13.7200	13.7300	-2.416%	238	4,218	-42.462%
2026-08-11	16.5000	16.9000	13.5700	14.0700	-14.155%	1,071	4,054	-43.852%
2026-08-10	16.8700	17.6000	15.7400	16.3900	-3.018%	267	3,136	-51.800%
2026-08-07	15.8500	17.5000	14.9000	16.9000	+25.185%	436	2,911	-53.254%
2026-08-06	16.0700	16.3400	12.8200	13.5000	-19.834%	203	2,703	-41.481%
2026-08-05	18.6000	18.6000	15.9900	16.8400	-19.116%	42	2,624	-53.088%
2026-08-04	19.9500	20.8200	19.8900	20.8200	+108.200%	3,153	5,613	-62.056%
2026-08-03	7.0000	10.0000	7.0000	10.0000	+98.020%	39	3,890	-21.000%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-14.407%	3,036	3,926	+56.436%
2026-07-24	5.9300	5.9300	5.9000	5.9000	-30.994%	2	1,423	+33.898%
2026-07-21	8.5700	8.5700	8.5500	8.5500	+1.786%	4	1,423	-7.602%
2026-07-17	9.4100	9.4500	8.4000	8.4000	-20.829%	3	1,423	-5.952%
2026-07-16	11.4200	12.0500	10.5900	10.6100	-25.752%	105	1,424	-25.542%
2026-07-10	13.6200	14.2900	13.5000	14.2900	+31.101%	7	1,414	-44.717%
2026-07-08	11.2600	11.4000	10.6300	10.9000	-12.309%	36	1,415	-27.523%
2026-07-02	14.8000	14.8000	12.4000	12.4300	+39.977%	40	1,376	-36.444%
2026-06-26	8.8800	8.8800	8.8800	8.8800	-19.346%	2	1,526	-11.036%
2026-06-25	11.0100	11.0100	11.0100	11.0100	+9.010%	4	1,526	-28.247%
2026-06-24	12.0400	12.2000	10.1000	10.1000	-36.116%	169	1,524	-21.782%
2026-06-22	15.8100	15.8500	15.8000	15.8100	-8.981%	114	1,547	-50.032%
2026-06-18	17.6000	17.9500	17.3700	17.3700	-4.245%	119	1,380	-54.519%
2026-06-17	18.8700	19.3400	18.0900	18.1400	-7.637%	194	1,380	-56.450%
2026-06-16	22.0900	22.1100	19.6400	19.6400	-16.885%	122	1,380	-59.776%
2026-06-15	24.1400	24.2400	23.6100	23.6300	+77.004%	40	1,372	-66.568%
2026-06-09	13.2700	13.3500	13.2700	13.3500	-23.276%	24	1,372	-40.824%
2026-06-08	17.4000	17.4000	17.4000	17.4000	+11.253%	1	1,360	-54.598%
2026-06-05	15.6400	15.6400	15.6400	15.6400	-49.385%	3	1,359	-49.488%
2026-06-02	30.9000	30.9000	30.9000	30.9000	+14.022%	6	1,356	-74.434%
2026-06-01	27.1000	27.1000	27.1000	27.1000	-4.779%	10	1,356	-70.849%
2026-05-29	29.6000	29.6100	28.3900	28.4600	+12.446%	200	1,356	-72.242%
2026-05-28	25.3100	25.3100	25.3100	25.3100	+0.837%	60	1,536	-68.787%
2026-05-27	25.1000	25.1000	25.1000	25.1000	+22.439%	20	1,596	-68.526%
2026-05-20	20.5000	20.5000	20.5000	20.5000	-7.658%	28	1,596	-61.463%
2026-05-18	22.2000	22.2000	22.2000	22.2000	-6.091%	25	1,585	-64.414%
2026-05-15	23.6400	23.6400	23.6400	23.6400	-31.279%	200	1,585	-66.582%
2026-05-14	33.3600	34.5000	33.3600	34.4000	+24.322%	322	1,435	-77.035%
2026-05-13	27.6700	27.6700	27.6700	27.6700	+31.137%	2	1,353	-71.449%
2026-05-12	19.3700	21.1000	19.3700	21.1000	-7.578%	68	1,353	-62.559%
2026-05-11	23.8000	23.8000	22.8300	22.8300	+5.014%	22	1,353	-65.396%
2026-05-08	21.0000	21.8100	21.0000	21.7400	+27.582%	4	1,315	-63.661%
2026-05-07	18.7100	19.2000	17.0400	17.0400	-9.841%	361	1,315	-53.638%
2026-05-06	15.5800	19.1100	15.4800	18.9000	+62.931%	636	1,110	-58.201%
2026-05-01	11.6000	11.6000	11.6000	11.6000	+24.330%	10	967	-31.897%
2026-04-29	9.3600	9.3600	9.3300	9.3300	-13.850%	4	967	-15.327%
2026-04-27	10.8000	10.8500	10.8000	10.8300	+10.510%	4	966	-27.054%
2026-04-17	9.4200	10.0000	9.3900	9.8000	+18.072%	15	964	-19.388%
2026-04-16	7.5000	8.4000	7.4600	8.3000	+9.643%	42	968	-4.819%
2026-04-15	7.2000	7.6300	7.2000	7.5700	+22.690%	42	958	+4.359%
2026-04-14	6.0800	6.1900	6.0500	6.1700	+32.688%	80	956	+28.039%
2026-04-10	4.5800	4.7000	4.5800	4.6500	+4.966%	36	916	+69.892%
2026-04-08	4.3500	4.4400	4.1000	4.4300	+17.819%	8	898	+78.330%
2026-04-06	3.7600	3.7600	3.7600	3.7600	-5.051%	2	896	+110.106%
2026-04-02	3.9400	3.9600	3.9400	3.9600	+19.637%	2	899	+99.495%
2026-03-30	3.2400	3.3100	3.2400	3.3100	-4.611%	4	899	+138.671%
2026-03-27	3.3800	3.4700	3.3800	3.4700	-21.136%	200	901	+127.666%
2026-03-25	4.5100	5.7400	4.3500	4.4000	-5.782%	49	748	+79.545%
2026-03-24	4.6700	4.6700	4.6700	4.6700	-1.684%	500	747	+69.165%
2026-03-23	4.8800	4.9500	4.6600	4.7500	-12.684%	174	397	+66.316%
2026-03-10	5.4000	5.4400	5.4000	5.4400	-3.717%	20	260	+45.221%
2026-03-06	5.6500	5.6800	5.6400	5.6500	-4.399%	56	260	+39.823%
2026-03-03	5.8700	5.9100	5.8700	5.9100	-20.565%	2	233	+33.672%
2026-02-26	7.4300	7.4400	7.4300	7.4400	+6.286%	4	232	+6.183%
2026-02-24	7.0000	7.0000	7.0000	7.0000	-0.990%	1	230	+12.857%
2026-02-17	7.0700	7.0700	7.0700	7.0700	-25.264%	1	230	+11.740%
2026-02-06	9.4600	9.5300	9.4600	9.4600	-11.423%	64	230	-16.490%
2026-02-02	10.7200	10.8000	10.6500	10.6800	-9.797%	6	198	-26.030%
2026-01-27	11.8400	11.8400	11.8400	11.8400	+9.731%	2	195	-33.277%
2026-01-26	10.3900	10.7900	10.3900	10.7900	+13.221%	280	194	-26.784%
2026-01-23	9.5300	9.5300	9.5300	9.5300	-0.209%	2	66	-17.104%
2026-01-22	9.9800	10.0600	9.5500	9.5500	-7.996%	106	65	-17.277%
2026-01-16	10.5500	10.5800	10.3800	10.3800	-17.357%	10	7	-23.892%
2026-01-09	12.6000	12.6000	12.5600	12.5600	-3.459%	2	7	-37.102%
2026-01-07	13.7500	13.7800	12.9800	13.0100	+8.779%	6	6	-39.277%
2026-01-05	11.9600	11.9600	11.9600	11.9600	+10.946%	1	2	-33.946%
2025-12-31	10.7500	10.7800	10.7500	10.7800	-4.433%	2	2	-26.716%
2025-12-30	11.2800	11.2800	11.2800	11.2800	-6.931%	2	2	-29.965%
2025-12-24	12.0600	12.1200	12.0600	12.1200	+28.936%	2	1	-34.818%
2025-12-22	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	-15.957%

.dark-mode .hnCMbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnCMbj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C9400SPX Mar 19 2027 9400.00 Call (SPX270319C09400000)option OPRA

SPX20270319C9400
SPX Mar 19 2027 9400.00 Call (SPX270319C09400000)
option OPRA