SPX270319C10400000
SPX Mar 19 2027 10400.00 Call
optionOPRA
EODOct 19, 2026
0.55USD+10.000%(+0.05)2Vol334OI
SPX270319C10400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | +10.000% | 2 | 334 | 0.000% |
| 2026-10-15 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +6.383% | 7 | 331 | +10.000% |
| 2026-10-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 331 | +17.021% |
| 2026-10-13 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | -44.444% | 19 | 331 | +10.000% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +38.462% | 2 | 333 | -38.889% |
| 2026-09-29 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -27.778% | 28 | 318 | -15.385% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +45.161% | 2 | 318 | -38.889% |
| 2026-09-16 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | -27.059% | 2 | 318 | -11.290% |
| 2026-09-14 | 0.8000 | 0.8500 | 0.7800 | 0.8500 | -10.526% | 4 | 318 | -35.294% |
| 2026-09-10 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | -11.215% | 12 | 306 | -42.105% |
| 2026-09-08 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | -9.322% | 4 | 306 | -48.598% |
| 2026-09-04 | 1.0600 | 1.1800 | 1.0600 | 1.1800 | +34.091% | 4 | 306 | -53.390% |
| 2026-09-01 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -13.725% | 2 | 306 | -37.500% |
| 2026-08-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -29.655% | 2 | 306 | -46.078% |
| 2026-08-18 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -21.622% | 182 | 310 | -62.069% |
| 2026-08-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -25.403% | 63 | 247 | -70.270% |
| 2026-08-13 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +30.526% | 1 | 247 | -77.823% |
| 2026-08-11 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | -14.798% | 4 | 247 | -71.053% |
| 2026-08-10 | 2.3200 | 2.3200 | 2.2300 | 2.2300 | -5.508% | 6 | 245 | -75.336% |
| 2026-08-07 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +24.868% | 2 | 244 | -76.695% |
| 2026-08-06 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | -24.400% | 4 | 246 | -70.899% |
| 2026-08-05 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | +72.414% | 8 | 250 | -78.000% |
| 2026-08-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +22.881% | 15 | 250 | -62.069% |
| 2026-07-27 | 1.2300 | 1.2300 | 1.1300 | 1.1800 | -8.527% | 30 | 252 | -53.390% |
| 2026-07-24 | 1.3500 | 1.3600 | 1.2900 | 1.2900 | -35.500% | 10 | 252 | -57.364% |
| 2026-07-16 | 2.0900 | 2.0900 | 2.0000 | 2.0000 | -9.091% | 150 | 249 | -72.500% |
| 2026-07-09 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | +0.917% | 4 | 248 | -75.000% |
| 2026-07-08 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | -8.017% | 4 | 250 | -74.771% |
| 2026-07-06 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +15.610% | 2 | 250 | -76.793% |
| 2026-07-02 | 2.2200 | 2.2200 | 2.0500 | 2.0500 | -22.348% | 22 | 255 | -73.171% |
| 2026-07-01 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | +24.528% | 4 | 253 | -79.167% |
| 2026-06-26 | 2.1400 | 2.1600 | 2.1200 | 2.1200 | +2.913% | 4 | 254 | -74.057% |
| 2026-06-25 | 2.1700 | 2.2100 | 2.0600 | 2.0600 | 0.000% | 32 | 268 | -73.301% |
| 2026-06-24 | 2.4500 | 2.4500 | 2.0400 | 2.0600 | -8.444% | 3 | 268 | -73.301% |
| 2026-06-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -50.331% | 1 | 268 | -75.556% |
| 2026-06-15 | 4.2800 | 4.5300 | 4.2800 | 4.5300 | +56.207% | 4 | 268 | -87.859% |
| 2026-06-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 268 | -81.034% |
| 2026-06-05 | 3.3500 | 3.3500 | 2.8900 | 3.0500 | -30.839% | 3 | 267 | -81.967% |
| 2026-06-03 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -12.326% | 2 | 267 | -87.528% |
| 2026-06-01 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | -2.330% | 2 | 266 | -89.066% |
| 2026-05-28 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | +11.231% | 2 | 265 | -89.320% |
| 2026-05-26 | 4.7000 | 4.7000 | 4.6300 | 4.6300 | +18.718% | 3 | 265 | -88.121% |
| 2026-05-20 | 3.6300 | 3.9000 | 3.6000 | 3.9000 | +3.175% | 81 | 185 | -85.897% |
| 2026-05-18 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -38.436% | 2 | 186 | -85.450% |
| 2026-05-14 | 5.9100 | 6.7500 | 5.9100 | 6.1400 | +25.306% | 120 | 177 | -91.042% |
| 2026-05-13 | 4.2000 | 4.9000 | 4.2000 | 4.9000 | +19.512% | 152 | 121 | -88.776% |
| 2026-05-08 | 3.8900 | 4.1000 | 3.8400 | 4.1000 | +20.588% | 46 | 150 | -86.585% |
| 2026-05-06 | 3.3000 | 3.4000 | 3.2000 | 3.4000 | +25.926% | 132 | 86 | -83.824% |
| 2026-05-05 | 2.5000 | 2.7000 | 2.5000 | 2.7000 | -2.174% | 3 | 84 | -79.630% |
| 2026-05-01 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | +10.400% | 2 | 84 | -80.072% |
| 2026-04-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +11.111% | 1 | 84 | -78.000% |
| 2026-04-16 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | +2.273% | 42 | 83 | -75.556% |
| 2026-04-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +15.789% | 1 | 15 | -75.000% |
| 2026-04-14 | 1.6000 | 2.0000 | 1.6000 | 1.9000 | +26.667% | 9 | 14 | -71.053% |
| 2026-04-09 | 1.1400 | 1.5000 | 1.1400 | 1.5000 | +15.385% | 6 | 10 | -63.333% |
| 2026-04-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 1 | 9 | -57.692% |
| 2026-03-20 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | +4.274% | 4 | 8 | -54.918% |
| 2026-03-05 | 1.3200 | 1.3200 | 1.1700 | 1.1700 | -15.827% | 2 | 7 | -52.991% |
| 2026-02-24 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | -13.125% | 2 | 7 | -60.432% |
| 2026-02-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -6.977% | 5 | 7 | -65.625% |
| 2026-02-03 | 1.8300 | 1.8300 | 1.7200 | 1.7200 | -27.119% | 2 | 7 | -68.023% |
| 2026-01-15 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.451% | 2 | 7 | -76.695% |
| 2026-01-13 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | -1.923% | 2 | 6 | -78.431% |
| 2026-01-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.887% | 2 | 5 | -78.846% |
| 2026-01-09 | 2.6000 | 2.6500 | 2.6000 | 2.6500 | -2.214% | 4 | 4 | -79.245% |
| 2026-01-07 | 2.9200 | 2.9200 | 2.7100 | 2.7100 | +13.389% | 4 | 2 | -79.705% |
| 2025-12-31 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 2 | 0 | -76.987% |