SPX270319C10200000
SPX Mar 19 2027 10200.00 Call
optionOPRA
EODOct 20, 2026
0.60USD+5.263%(+0.03)2Vol618OI
SPX270319C10200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 2 | 620 | 0.000% |
| 2026-10-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 2 | 619 | +5.263% |
| 2026-10-15 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | -7.143% | 7 | 620 | -7.692% |
| 2026-10-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -33.333% | 19 | 620 | -14.286% |
| 2026-10-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 19 | 620 | -42.857% |
| 2026-10-05 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | +36.471% | 120 | 740 | -48.276% |
| 2026-09-29 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -19.811% | 29 | 752 | -29.412% |
| 2026-09-24 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -32.911% | 1 | 751 | -43.396% |
| 2026-09-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +62.887% | 1 | 750 | -62.025% |
| 2026-09-18 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +21.250% | 1 | 750 | -38.144% |
| 2026-09-15 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -18.367% | 41 | 750 | -25.000% |
| 2026-09-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.909% | 2 | 751 | -38.776% |
| 2026-09-10 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | -16.031% | 12 | 751 | -45.455% |
| 2026-09-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -15.484% | 2 | 772 | -54.198% |
| 2026-08-25 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -34.599% | 2 | 772 | -61.290% |
| 2026-08-17 | 2.4000 | 2.4000 | 2.3700 | 2.3700 | -21.782% | 160 | 670 | -74.684% |
| 2026-08-13 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | +18.824% | 4 | 670 | -80.198% |
| 2026-08-11 | 3.1900 | 3.2100 | 2.5400 | 2.5500 | -17.208% | 46 | 650 | -76.471% |
| 2026-08-10 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -5.521% | 4 | 648 | -80.519% |
| 2026-08-07 | 3.0300 | 3.3400 | 3.0300 | 3.2600 | +0.929% | 6 | 646 | -81.595% |
| 2026-08-05 | 3.2300 | 3.2300 | 3.1500 | 3.2300 | +70.000% | 28 | 632 | -81.424% |
| 2026-08-03 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | +31.944% | 81 | 551 | -68.421% |
| 2026-07-28 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -2.703% | 4 | 549 | -58.333% |
| 2026-07-27 | 1.4700 | 1.4900 | 1.4500 | 1.4800 | -7.500% | 40 | 529 | -59.459% |
| 2026-07-24 | 1.7100 | 1.7400 | 1.5900 | 1.6000 | +1.911% | 248 | 495 | -62.500% |
| 2026-07-23 | 1.7200 | 1.7200 | 1.5700 | 1.5700 | -22.660% | 74 | 496 | -61.783% |
| 2026-07-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -4.245% | 2 | 496 | -70.443% |
| 2026-07-17 | 2.2800 | 2.2800 | 2.1200 | 2.1200 | -18.147% | 8 | 496 | -71.698% |
| 2026-07-16 | 2.7100 | 2.7100 | 2.5900 | 2.5900 | -10.690% | 56 | 492 | -76.834% |
| 2026-07-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.643% | 15 | 507 | -79.310% |
| 2026-07-10 | 3.1400 | 3.1800 | 3.1400 | 3.1400 | +1.290% | 6 | 505 | -80.892% |
| 2026-07-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +17.424% | 3 | 505 | -80.645% |
| 2026-07-08 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | -15.113% | 4 | 505 | -77.273% |
| 2026-07-06 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | +6.507% | 4 | 507 | -80.707% |
| 2026-06-29 | 2.7200 | 2.9200 | 2.7200 | 2.9200 | +20.661% | 8 | 510 | -79.452% |
| 2026-06-26 | 2.6700 | 2.7300 | 2.3900 | 2.4200 | -11.029% | 8 | 510 | -75.207% |
| 2026-06-25 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | -6.207% | 5 | 513 | -77.941% |
| 2026-06-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -6.149% | 4 | 513 | -79.310% |
| 2026-06-23 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | -23.704% | 6 | 513 | -80.583% |
| 2026-06-18 | 4.0400 | 4.1200 | 4.0200 | 4.0500 | -15.625% | 8 | 513 | -85.185% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -9.091% | 1 | 517 | -87.500% |
| 2026-06-15 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +67.089% | 4 | 517 | -88.636% |
| 2026-06-09 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -48.112% | 1 | 516 | -81.013% |
| 2026-06-04 | 5.3000 | 6.1500 | 5.3000 | 6.0900 | +0.828% | 163 | 469 | -90.148% |
| 2026-06-03 | 6.0600 | 6.2000 | 6.0400 | 6.0400 | -12.464% | 88 | 425 | -90.066% |
| 2026-06-02 | 6.3000 | 6.9000 | 6.3000 | 6.9000 | +8.833% | 2 | 423 | -91.304% |
| 2026-06-01 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -11.204% | 1 | 423 | -90.536% |
| 2026-05-29 | 7.1300 | 7.1400 | 7.1300 | 7.1400 | +2.000% | 4 | 423 | -91.597% |
| 2026-05-28 | 7.0000 | 7.0000 | 6.9700 | 7.0000 | +1.449% | 254 | 299 | -91.429% |
| 2026-05-26 | 6.8500 | 6.9000 | 6.8200 | 6.9000 | +26.374% | 7 | 296 | -91.304% |
| 2026-05-22 | 5.7900 | 6.1000 | 5.4600 | 5.4600 | +7.059% | 62 | 292 | -89.011% |
| 2026-05-20 | 4.7300 | 5.1000 | 4.7000 | 5.1000 | +15.385% | 61 | 233 | -88.235% |
| 2026-05-19 | 3.9800 | 4.4200 | 3.9700 | 4.4200 | -3.913% | 7 | 232 | -86.425% |
| 2026-05-18 | 5.6000 | 5.6000 | 4.6000 | 4.6000 | -49.395% | 6 | 228 | -86.957% |
| 2026-05-14 | 9.0700 | 9.0900 | 9.0700 | 9.0900 | +42.031% | 4 | 216 | -93.399% |
| 2026-05-13 | 5.7000 | 6.4000 | 5.7000 | 6.4000 | +45.125% | 18 | 228 | -90.625% |
| 2026-05-12 | 4.4000 | 4.4100 | 4.4000 | 4.4100 | -15.679% | 2 | 228 | -86.395% |
| 2026-05-08 | 5.1900 | 5.2300 | 5.1800 | 5.2300 | +13.696% | 30 | 258 | -88.528% |
| 2026-05-06 | 4.1800 | 4.6400 | 4.1600 | 4.6000 | +24.324% | 114 | 229 | -86.957% |
| 2026-05-05 | 3.3100 | 3.7000 | 3.2400 | 3.7000 | +23.746% | 252 | 109 | -83.784% |
| 2026-05-04 | 3.0300 | 3.0300 | 2.9900 | 2.9900 | -9.394% | 2 | 109 | -79.933% |
| 2026-04-30 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 1 | 109 | -81.818% |
| 2026-04-23 | 3.1100 | 3.1100 | 2.9000 | 2.9000 | -9.375% | 21 | 110 | -79.310% |
| 2026-04-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.706% | 1 | 110 | -81.250% |
| 2026-04-17 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | +29.434% | 4 | 109 | -82.507% |
| 2026-04-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +23.256% | 2 | 108 | -77.358% |
| 2026-04-14 | 1.9000 | 2.1500 | 1.9000 | 2.1500 | +19.444% | 41 | 106 | -72.093% |
| 2026-04-09 | 1.5000 | 1.8000 | 1.5000 | 1.8000 | +15.385% | 18 | 106 | -66.667% |
| 2026-04-08 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | -6.587% | 4 | 91 | -61.538% |
| 2026-04-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +4.375% | 1 | 90 | -64.072% |
| 2026-03-31 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 20 | 89 | -62.500% |
| 2026-03-24 | 1.5300 | 1.5300 | 1.4000 | 1.4000 | -11.392% | 4 | 72 | -57.143% |
| 2026-03-23 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | -2.469% | 4 | 60 | -62.025% |
| 2026-03-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -16.923% | 10 | 59 | -62.963% |
| 2026-03-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.035% | 1 | 49 | -69.231% |
| 2026-03-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +5.556% | 10 | 48 | -64.912% |
| 2026-03-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -16.923% | 10 | 38 | -62.963% |
| 2026-03-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -39.252% | 1 | 28 | -69.231% |
| 2026-01-27 | 3.2900 | 3.2900 | 3.2000 | 3.2100 | +11.847% | 20 | 27 | -81.308% |
| 2026-01-26 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +3.610% | 2 | 27 | -79.094% |
| 2026-01-22 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -14.241% | 2 | 27 | -78.339% |
| 2026-01-15 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | -2.711% | 2 | 27 | -81.424% |
| 2026-01-13 | 3.4300 | 3.4300 | 3.3200 | 3.3200 | -8.540% | 2 | 27 | -81.928% |
| 2026-01-09 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | +12.037% | 3 | 27 | -83.471% |
| 2026-01-08 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | -10.000% | 2 | 27 | -81.481% |
| 2026-01-07 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -2.703% | 2 | 27 | -83.333% |
| 2026-01-06 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | +5.714% | 2 | 27 | -83.784% |
| 2026-01-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +18.644% | 22 | 4 | -82.857% |
| 2025-12-31 | 3.1700 | 3.1700 | 2.9500 | 2.9500 | -9.786% | 4 | 4 | -79.661% |
| 2025-12-23 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +26.744% | 8 | 4 | -81.651% |
| 2025-12-22 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 0.000% | 2 | 1 | -76.744% |