SPX270319C10000000
SPX Mar 19 2027 10000.00 Call
optionOPRA
EODOct 23, 2026
0.70USD-29.293%(-0.29)30Vol3,655OI
SPX270319C10000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -29.293% | 30 | 3,645 | 0.000% |
| 2026-10-16 | 0.9200 | 0.9900 | 0.9200 | 0.9900 | +28.571% | 2 | 3,645 | -29.293% |
| 2026-10-15 | 0.7500 | 0.8500 | 0.7500 | 0.7700 | +2.667% | 9 | 3,643 | -9.091% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -21.053% | 10 | 3,633 | -6.667% |
| 2026-10-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 20 | 3,613 | -26.316% |
| 2026-10-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 28 | 3,613 | -30.000% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +14.583% | 10 | 3,613 | -36.364% |
| 2026-10-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -38.065% | 20 | 3,633 | -27.083% |
| 2026-10-05 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +34.783% | 2 | 3,633 | -54.839% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.1000 | 1.1500 | -42.500% | 38 | 3,643 | -39.130% |
| 2026-09-22 | 2.1700 | 2.2000 | 1.9000 | 2.0000 | -9.910% | 95 | 3,627 | -65.000% |
| 2026-09-21 | 2.0800 | 2.2200 | 2.0800 | 2.2200 | +93.043% | 185 | 3,443 | -68.468% |
| 2026-09-15 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | -10.156% | 2 | 3,444 | -39.130% |
| 2026-09-14 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -17.419% | 10 | 3,444 | -45.313% |
| 2026-09-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 2 | 3,442 | -54.839% |
| 2026-09-10 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +1.399% | 12 | 3,431 | -51.724% |
| 2026-09-01 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | -19.209% | 15 | 3,424 | -51.049% |
| 2026-08-31 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -29.200% | 2 | 3,414 | -60.452% |
| 2026-08-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 2 | 3,414 | -72.000% |
| 2026-08-27 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 1 | 3,413 | -68.182% |
| 2026-08-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 1 | 3,412 | -66.667% |
| 2026-08-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -39.759% | 24 | 3,416 | -72.000% |
| 2026-08-14 | 4.0900 | 4.1800 | 4.0900 | 4.1500 | -4.598% | 30 | 3,431 | -83.133% |
| 2026-08-13 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | +22.535% | 4 | 3,433 | -83.908% |
| 2026-08-12 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -13.415% | 52 | 3,413 | -80.282% |
| 2026-08-11 | 4.4500 | 4.4800 | 4.1000 | 4.1000 | -8.889% | 1,807 | 3,568 | -82.927% |
| 2026-08-10 | 4.5700 | 4.5700 | 4.3400 | 4.5000 | +15.385% | 53 | 3,541 | -84.444% |
| 2026-08-07 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | +9.551% | 2 | 3,541 | -82.051% |
| 2026-08-06 | 3.3600 | 3.5800 | 3.3100 | 3.5600 | -19.457% | 406 | 3,492 | -80.337% |
| 2026-08-05 | 7.3100 | 7.3100 | 4.4200 | 4.4200 | -25.589% | 92 | 3,512 | -84.163% |
| 2026-08-04 | 3.9000 | 6.2000 | 3.9000 | 5.9400 | +215.957% | 3,005 | 890 | -88.215% |
| 2026-07-27 | 1.9000 | 1.9600 | 1.8600 | 1.8800 | -6.468% | 288 | 924 | -62.766% |
| 2026-07-24 | 2.0500 | 2.1800 | 2.0100 | 2.0100 | +0.500% | 18 | 929 | -65.174% |
| 2026-07-23 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | -28.571% | 11 | 927 | -65.000% |
| 2026-07-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +6.870% | 1 | 928 | -75.000% |
| 2026-07-21 | 2.6300 | 2.6300 | 2.6200 | 2.6200 | +4.800% | 4 | 928 | -73.282% |
| 2026-07-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -34.211% | 2 | 926 | -72.000% |
| 2026-07-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -10.588% | 1 | 926 | -81.579% |
| 2026-07-10 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | +3.659% | 4 | 926 | -83.529% |
| 2026-07-09 | 3.7700 | 4.1000 | 3.6200 | 4.1000 | +19.883% | 131 | 892 | -82.927% |
| 2026-07-08 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -24.000% | 4 | 892 | -79.532% |
| 2026-07-06 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +16.580% | 4 | 896 | -84.444% |
| 2026-07-02 | 3.9000 | 3.9000 | 3.8300 | 3.8600 | +28.667% | 23 | 896 | -81.865% |
| 2026-06-26 | 3.5500 | 3.5500 | 3.0000 | 3.0000 | -25.926% | 31 | 879 | -76.667% |
| 2026-06-23 | 3.9200 | 4.0500 | 3.9200 | 4.0500 | -18.347% | 29 | 874 | -82.716% |
| 2026-06-22 | 5.6000 | 5.6000 | 4.9600 | 4.9600 | -14.038% | 3 | 875 | -85.887% |
| 2026-06-18 | 5.7800 | 5.7800 | 5.7700 | 5.7700 | +15.400% | 2 | 876 | -87.868% |
| 2026-06-17 | 5.7400 | 5.7400 | 5.0000 | 5.0000 | -22.481% | 7 | 875 | -86.000% |
| 2026-06-16 | 7.3000 | 7.3000 | 6.4500 | 6.4500 | -20.762% | 4 | 871 | -89.147% |
| 2026-06-15 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +62.800% | 3 | 871 | -91.400% |
| 2026-06-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.881% | 2 | 869 | -86.000% |
| 2026-06-09 | 4.0000 | 4.8600 | 4.0000 | 4.8600 | -10.000% | 5 | 864 | -85.597% |
| 2026-06-08 | 5.4000 | 5.5000 | 5.4000 | 5.4000 | +5.882% | 7 | 863 | -87.037% |
| 2026-06-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -39.213% | 2 | 862 | -86.275% |
| 2026-06-04 | 8.4600 | 8.4600 | 8.3900 | 8.3900 | -3.563% | 102 | 811 | -91.657% |
| 2026-06-03 | 8.5600 | 8.7000 | 8.5600 | 8.7000 | -10.309% | 2 | 810 | -91.954% |
| 2026-06-02 | 9.2000 | 9.7000 | 9.2000 | 9.7000 | +10.857% | 15 | 795 | -92.784% |
| 2026-06-01 | 8.7300 | 8.7700 | 8.7000 | 8.7500 | -10.532% | 6 | 792 | -92.000% |
| 2026-05-29 | 10.0000 | 10.0000 | 9.7800 | 9.7800 | +2.947% | 6 | 786 | -92.843% |
| 2026-05-28 | 8.9100 | 9.5000 | 8.9100 | 9.5000 | +15.854% | 5 | 783 | -92.632% |
| 2026-05-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +7.190% | 1 | 783 | -91.463% |
| 2026-05-22 | 7.9600 | 8.3200 | 7.6500 | 7.6500 | +10.549% | 50 | 753 | -90.850% |
| 2026-05-21 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | -2.945% | 2 | 752 | -89.884% |
| 2026-05-20 | 6.4300 | 7.1300 | 6.4300 | 7.1300 | +8.689% | 20 | 735 | -90.182% |
| 2026-05-18 | 6.3300 | 6.5600 | 6.1300 | 6.5600 | -38.519% | 66 | 702 | -89.329% |
| 2026-05-14 | 10.6100 | 10.6700 | 10.6100 | 10.6700 | +15.227% | 2 | 702 | -93.440% |
| 2026-05-13 | 7.3300 | 9.2900 | 7.3300 | 9.2600 | +39.458% | 10 | 700 | -92.441% |
| 2026-05-07 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -3.066% | 2 | 699 | -89.458% |
| 2026-05-06 | 5.8900 | 6.8500 | 5.8900 | 6.8500 | +37.000% | 860 | 442 | -89.781% |
| 2026-05-01 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | +25.000% | 2 | 442 | -86.000% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 15 | 442 | -82.500% |
| 2026-04-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 1 | 427 | -81.081% |
| 2026-04-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 20 | 427 | -82.927% |
| 2026-04-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +17.318% | 1 | 409 | -83.333% |
| 2026-04-16 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | +11.180% | 2 | 410 | -80.447% |
| 2026-04-15 | 3.0100 | 3.3900 | 3.0100 | 3.2200 | +28.287% | 48 | 411 | -78.261% |
| 2026-04-14 | 2.4600 | 2.5100 | 2.4600 | 2.5100 | +28.718% | 12 | 411 | -72.112% |
| 2026-04-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +1.563% | 1 | 409 | -64.103% |
| 2026-04-08 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | +7.263% | 4 | 408 | -63.542% |
| 2026-03-30 | 1.8000 | 1.8000 | 1.7700 | 1.7900 | -13.107% | 38 | 406 | -60.894% |
| 2026-03-23 | 2.3100 | 2.3300 | 2.0300 | 2.0600 | +7.853% | 8 | 406 | -66.019% |
| 2026-03-20 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | -12.785% | 4 | 405 | -63.351% |
| 2026-03-16 | 2.2700 | 3.0900 | 2.1700 | 2.1900 | -2.667% | 426 | 405 | -68.037% |
| 2026-03-11 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | +2.273% | 2 | 232 | -68.889% |
| 2026-03-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 232 | -68.182% |
| 2026-03-03 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.173% | 1 | 231 | -68.182% |
| 2026-02-27 | 2.6000 | 2.6000 | 2.3700 | 2.3700 | -4.819% | 14 | 232 | -70.464% |
| 2026-02-19 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -29.661% | 4 | 223 | -71.888% |
| 2026-02-11 | 3.6700 | 3.6700 | 3.5400 | 3.5400 | -1.939% | 2 | 225 | -80.226% |
| 2026-02-10 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +3.143% | 2 | 224 | -80.609% |
| 2026-02-06 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | -12.500% | 2 | 225 | -80.000% |
| 2026-02-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.515% | 1 | 224 | -82.500% |
| 2026-01-27 | 4.4800 | 4.5200 | 4.4200 | 4.4700 | +11.471% | 102 | 223 | -84.340% |
| 2026-01-26 | 3.9600 | 4.1100 | 3.8600 | 4.0100 | +9.563% | 6 | 189 | -82.544% |
| 2026-01-22 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | -3.684% | 2 | 189 | -80.874% |
| 2026-01-16 | 3.8900 | 3.8900 | 3.8000 | 3.8000 | -1.809% | 4 | 187 | -81.579% |
| 2026-01-15 | 4.3900 | 4.4600 | 3.8700 | 3.8700 | -3.970% | 18 | 187 | -81.912% |
| 2026-01-14 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -13.704% | 2 | 188 | -82.630% |
| 2026-01-12 | 4.6300 | 4.6700 | 4.6300 | 4.6700 | -0.849% | 2 | 187 | -85.011% |
| 2026-01-09 | 4.7100 | 4.8300 | 4.6200 | 4.7100 | +5.369% | 98 | 186 | -85.138% |
| 2026-01-08 | 4.3800 | 4.4700 | 4.3800 | 4.4700 | -0.887% | 4 | 167 | -84.340% |
| 2026-01-07 | 5.3000 | 5.3000 | 4.5100 | 4.5100 | -4.043% | 40 | 167 | -84.479% |
| 2026-01-05 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +12.440% | 44 | 63 | -85.106% |
| 2025-12-31 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -2.791% | 32 | 63 | -83.254% |
| 2025-12-30 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.120% | 44 | 63 | -83.721% |
| 2025-12-26 | 4.6400 | 4.6800 | 4.6400 | 4.6800 | -0.637% | 2 | 19 | -85.043% |
| 2025-12-24 | 4.7300 | 4.7300 | 4.7100 | 4.7100 | +17.456% | 4 | 16 | -85.138% |
| 2025-12-22 | 3.9900 | 4.0300 | 3.9900 | 4.0100 | 0.000% | 32 | 16 | -82.544% |