SPX270319C08025000
SPX Mar 19 2027 8025.00 Call
optionOPRA
EODOct 28, 2026
188.19USD+10.570%(+17.99)8Vol2,905OI
SPX270319C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 194.71 | 194.80 | 188.19 | 188.19 | +10.570% | 8 | 2,903 | 0.000% |
| 2026-10-26 | 174.62 | 174.66 | 170.20 | 170.20 | +7.382% | 51 | 2,904 | +10.570% |
| 2026-10-23 | 158.29 | 165.22 | 157.70 | 158.50 | -6.710% | 29 | 2,903 | +18.732% |
| 2026-10-22 | 177.85 | 177.85 | 164.80 | 169.90 | -18.941% | 42 | 2,904 | +10.765% |
| 2026-10-21 | 209.60 | 209.60 | 209.60 | 209.60 | +10.026% | 2 | 2,904 | -10.215% |
| 2026-10-20 | 187.70 | 190.50 | 187.70 | 190.50 | +3.651% | 12 | 2,908 | -1.213% |
| 2026-10-19 | 183.79 | 183.79 | 183.79 | 183.79 | +8.367% | 2 | 2,830 | +2.394% |
| 2026-10-16 | 182.30 | 183.40 | 167.40 | 169.60 | -15.242% | 148 | 2,820 | +10.961% |
| 2026-10-15 | 200.10 | 200.10 | 200.10 | 200.10 | +1.832% | 2 | 2,822 | -5.952% |
| 2026-10-14 | 191.20 | 196.50 | 191.10 | 196.50 | -17.975% | 71 | 2,767 | -4.229% |
| 2026-10-13 | 242.30 | 242.40 | 239.56 | 239.56 | +0.655% | 24 | 2,748 | -21.443% |
| 2026-10-12 | 244.48 | 244.48 | 238.00 | 238.00 | -3.994% | 102 | 2,846 | -20.929% |
| 2026-10-09 | 235.40 | 249.70 | 235.40 | 247.90 | -0.262% | 42 | 2,818 | -24.086% |
| 2026-10-07 | 234.77 | 248.55 | 234.77 | 248.55 | -5.674% | 13 | 2,816 | -24.285% |
| 2026-10-06 | 261.71 | 264.00 | 261.71 | 263.50 | +11.464% | 6 | 2,813 | -28.581% |
| 2026-10-05 | 236.70 | 236.70 | 236.40 | 236.40 | +9.698% | 4 | 2,812 | -20.393% |
| 2026-10-02 | 219.27 | 219.27 | 214.50 | 215.50 | +20.932% | 9 | 2,816 | -12.673% |
| 2026-10-01 | 178.20 | 178.20 | 178.20 | 178.20 | -12.775% | 1 | 2,816 | +5.606% |
| 2026-09-30 | 219.00 | 219.00 | 204.30 | 204.30 | +4.651% | 9 | 2,816 | -7.885% |
| 2026-09-29 | 200.70 | 201.30 | 189.22 | 195.22 | -5.002% | 114 | 2,818 | -3.601% |
| 2026-09-28 | 205.50 | 205.50 | 205.50 | 205.50 | -12.702% | 1 | 2,817 | -8.423% |
| 2026-09-25 | 219.60 | 235.40 | 219.40 | 235.40 | +8.499% | 4 | 2,819 | -20.055% |
| 2026-09-24 | 207.30 | 224.70 | 207.30 | 216.96 | -16.215% | 10 | 2,820 | -13.261% |
| 2026-09-22 | 254.65 | 258.95 | 252.02 | 258.95 | +0.798% | 6 | 2,823 | -27.326% |
| 2026-09-21 | 230.90 | 256.90 | 230.90 | 256.90 | +32.628% | 9 | 2,821 | -26.746% |
| 2026-09-18 | 187.65 | 194.64 | 187.65 | 193.70 | +6.604% | 34 | 2,813 | -2.845% |
| 2026-09-15 | 176.90 | 181.80 | 175.20 | 181.70 | -9.692% | 29 | 2,790 | +3.572% |
| 2026-09-14 | 201.00 | 201.20 | 201.00 | 201.20 | -8.959% | 3 | 2,787 | -6.466% |
| 2026-09-11 | 220.80 | 221.90 | 220.80 | 221.00 | +12.411% | 21 | 2,772 | -14.846% |
| 2026-09-10 | 197.40 | 197.40 | 191.80 | 196.60 | -14.929% | 8 | 2,768 | -4.278% |
| 2026-09-08 | 237.20 | 237.20 | 227.80 | 231.10 | +2.940% | 32 | 2,754 | -18.568% |
| 2026-09-02 | 230.36 | 230.36 | 224.50 | 224.50 | +6.398% | 4 | 2,753 | -16.174% |
| 2026-09-01 | 216.99 | 222.85 | 211.00 | 211.00 | -10.933% | 36 | 2,768 | -10.810% |
| 2026-08-31 | 242.89 | 242.89 | 236.90 | 236.90 | -9.359% | 70 | 2,830 | -20.561% |
| 2026-08-28 | 272.20 | 287.30 | 257.76 | 261.36 | -4.299% | 134 | 2,917 | -27.996% |
| 2026-08-27 | 273.30 | 273.30 | 273.10 | 273.10 | +5.623% | 3 | 2,914 | -31.091% |
| 2026-08-21 | 261.96 | 262.22 | 258.50 | 258.56 | +2.400% | 9 | 2,912 | -27.216% |
| 2026-08-20 | 252.80 | 252.80 | 252.50 | 252.50 | -11.747% | 11 | 2,912 | -25.469% |
| 2026-08-19 | 286.11 | 286.11 | 286.11 | 286.11 | -1.879% | 2 | 2,914 | -34.225% |
| 2026-08-18 | 291.59 | 291.59 | 291.59 | 291.59 | -7.958% | 125 | 2,972 | -35.461% |
| 2026-08-17 | 329.20 | 329.20 | 316.40 | 316.80 | -4.922% | 41 | 2,943 | -40.597% |
| 2026-08-14 | 346.40 | 348.95 | 330.89 | 333.20 | -3.811% | 31 | 2,920 | -43.520% |
| 2026-08-13 | 348.90 | 357.80 | 339.63 | 346.40 | +10.955% | 57 | 2,901 | -45.673% |
| 2026-08-12 | 314.90 | 314.90 | 312.20 | 312.20 | +1.265% | 2 | 2,902 | -39.721% |
| 2026-08-11 | 330.01 | 330.01 | 308.30 | 308.30 | -4.551% | 44 | 2,899 | -38.959% |
| 2026-08-10 | 324.51 | 333.70 | 323.00 | 323.00 | -0.124% | 183 | 2,979 | -41.737% |
| 2026-08-07 | 312.94 | 324.82 | 312.94 | 323.40 | +6.476% | 23 | 3,000 | -41.809% |
| 2026-08-06 | 313.08 | 313.08 | 298.93 | 303.73 | -6.285% | 234 | 3,091 | -38.040% |
| 2026-08-05 | 358.75 | 360.82 | 324.10 | 324.10 | -3.759% | 231 | 3,092 | -41.935% |
| 2026-08-04 | 260.87 | 338.00 | 260.87 | 336.76 | +35.785% | 1,302 | 4,257 | -44.117% |
| 2026-08-03 | 215.50 | 252.85 | 215.50 | 248.01 | +23.696% | 549 | 4,035 | -24.120% |
| 2026-07-31 | 173.64 | 200.50 | 173.64 | 200.50 | +12.704% | 121 | 3,914 | -6.140% |
| 2026-07-30 | 160.04 | 177.90 | 159.60 | 177.90 | +9.985% | 46 | 3,880 | +5.784% |
| 2026-07-29 | 164.67 | 164.74 | 161.75 | 161.75 | -11.699% | 3 | 3,881 | +16.346% |
| 2026-07-28 | 174.14 | 185.54 | 174.14 | 183.18 | +2.210% | 48 | 3,835 | +2.735% |
| 2026-07-27 | 203.88 | 203.88 | 174.67 | 179.22 | -2.439% | 92 | 3,772 | +5.005% |
| 2026-07-24 | 184.78 | 188.99 | 183.34 | 183.70 | -0.326% | 48 | 3,756 | +2.444% |
| 2026-07-23 | 204.15 | 204.15 | 184.30 | 184.30 | -19.632% | 20 | 3,761 | +2.111% |
| 2026-07-22 | 223.14 | 232.27 | 223.14 | 229.32 | +1.514% | 91 | 3,674 | -17.936% |
| 2026-07-21 | 219.17 | 229.20 | 213.20 | 225.90 | +10.254% | 90 | 3,596 | -16.693% |
| 2026-07-20 | 232.65 | 232.65 | 204.20 | 204.89 | -3.354% | 98 | 3,554 | -8.151% |
| 2026-07-17 | 226.50 | 226.50 | 212.00 | 212.00 | -13.926% | 9 | 3,553 | -11.231% |
| 2026-07-16 | 253.87 | 261.90 | 236.80 | 246.30 | -6.289% | 75 | 3,592 | -23.593% |
| 2026-07-15 | 268.17 | 268.17 | 255.03 | 262.83 | +2.440% | 9 | 3,592 | -28.399% |
| 2026-07-14 | 250.40 | 260.17 | 249.72 | 256.57 | +3.401% | 94 | 3,511 | -26.652% |
| 2026-07-13 | 263.65 | 264.27 | 247.17 | 248.13 | -9.738% | 46 | 3,467 | -24.157% |
| 2026-07-10 | 263.15 | 274.90 | 259.27 | 274.90 | +6.716% | 76 | 3,408 | -31.542% |
| 2026-07-09 | 244.62 | 260.40 | 241.72 | 257.60 | +11.011% | 66 | 3,342 | -26.945% |
| 2026-07-08 | 226.38 | 232.05 | 217.87 | 232.05 | -4.112% | 241 | 3,291 | -18.901% |
| 2026-07-07 | 256.00 | 256.00 | 241.38 | 242.00 | -8.392% | 67 | 3,273 | -22.236% |
| 2026-07-06 | 249.32 | 264.17 | 246.81 | 264.17 | +13.451% | 129 | 3,177 | -28.762% |
| 2026-07-02 | 263.65 | 263.65 | 224.52 | 232.85 | -7.698% | 49 | 3,128 | -19.180% |
| 2026-07-01 | 233.77 | 257.82 | 233.77 | 252.27 | -0.454% | 131 | 3,118 | -25.401% |
| 2026-06-30 | 240.85 | 255.42 | 240.85 | 253.42 | +9.625% | 56 | 3,073 | -25.740% |
| 2026-06-29 | 216.45 | 231.17 | 216.45 | 231.17 | +8.393% | 41 | 3,060 | -18.592% |
| 2026-06-26 | 215.87 | 215.87 | 213.27 | 213.27 | -0.262% | 31 | 3,031 | -11.760% |
| 2026-06-25 | 202.12 | 213.83 | 202.12 | 213.83 | +2.116% | 14 | 3,017 | -11.991% |
| 2026-06-24 | 209.40 | 209.40 | 209.40 | 209.40 | -4.740% | 5 | 3,022 | -10.129% |
| 2026-06-23 | 217.10 | 231.36 | 217.10 | 219.82 | -15.291% | 35 | 3,049 | -14.389% |
| 2026-06-22 | 283.08 | 285.25 | 259.50 | 259.50 | -5.729% | 25 | 3,030 | -27.480% |
| 2026-06-18 | 278.57 | 279.59 | 264.27 | 275.27 | +3.860% | 121 | 2,915 | -31.634% |
| 2026-06-17 | 282.04 | 287.25 | 265.04 | 265.04 | -7.481% | 97 | 2,830 | -28.996% |
| 2026-06-16 | 304.17 | 307.85 | 286.47 | 286.47 | -6.174% | 165 | 2,789 | -34.307% |
| 2026-06-15 | 302.32 | 320.15 | 299.57 | 305.32 | +21.938% | 695 | 2,134 | -38.363% |
| 2026-06-12 | 251.44 | 259.89 | 244.72 | 250.39 | +2.359% | 144 | 1,990 | -24.841% |
| 2026-06-11 | 211.65 | 368.32 | 203.44 | 244.62 | +20.615% | 179 | 1,817 | -23.068% |
| 2026-06-10 | 225.70 | 242.92 | 202.81 | 202.81 | -12.082% | 101 | 1,716 | -7.209% |
| 2026-06-09 | 265.14 | 273.47 | 200.10 | 230.68 | -7.257% | 245 | 1,503 | -18.419% |
| 2026-06-08 | 266.65 | 271.10 | 248.73 | 248.73 | -1.843% | 421 | 1,086 | -24.340% |
| 2026-06-05 | 278.42 | 278.97 | 246.25 | 253.40 | -26.826% | 1,043 | 56 | -25.734% |
| 2026-06-02 | 346.50 | 346.50 | 346.30 | 346.30 | +3.512% | 4 | 52 | -45.657% |
| 2026-06-01 | 334.67 | 334.67 | 334.55 | 334.55 | -0.915% | 2 | 51 | -43.748% |
| 2026-05-29 | 337.64 | 337.64 | 337.64 | 337.64 | +13.798% | 37 | 14 | -44.263% |
| 2026-05-22 | 298.70 | 298.70 | 294.00 | 296.70 | +17.412% | 3 | 11 | -36.572% |
| 2026-05-18 | 271.90 | 272.60 | 252.70 | 252.70 | -24.545% | 9 | 8 | -25.528% |
| 2026-05-14 | 334.90 | 334.90 | 334.90 | 334.90 | +13.180% | 1 | 7 | -43.807% |
| 2026-05-13 | 295.30 | 296.00 | 295.00 | 295.90 | 0.000% | 7 | 0 | -36.401% |