SPX270319C08050000
SPX Mar 19 2027 8050.00 Call
optionOPRA
EODOct 28, 2026
181.30USD+0.834%(+1.50)184Vol3,149OI
SPX270319C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 182.10 | 185.00 | 177.64 | 181.30 | +0.834% | 184 | 3,277 | 0.000% |
| 2026-10-27 | 175.80 | 179.80 | 175.80 | 179.80 | +11.677% | 108 | 3,255 | +0.834% |
| 2026-10-26 | 161.00 | 161.00 | 161.00 | 161.00 | +10.683% | 201 | 3,122 | +12.609% |
| 2026-10-23 | 149.10 | 149.10 | 145.46 | 145.46 | -8.745% | 130 | 3,006 | +24.639% |
| 2026-10-22 | 166.70 | 166.70 | 154.64 | 159.40 | -20.625% | 207 | 3,000 | +13.739% |
| 2026-10-21 | 200.82 | 200.82 | 200.82 | 200.82 | +5.639% | 4 | 3,000 | -9.720% |
| 2026-10-20 | 190.20 | 190.20 | 190.00 | 190.10 | +19.133% | 20 | 2,998 | -4.629% |
| 2026-10-16 | 172.00 | 172.60 | 159.40 | 159.57 | -18.169% | 30 | 2,997 | +13.618% |
| 2026-10-15 | 188.60 | 195.00 | 188.60 | 195.00 | +8.696% | 5 | 2,997 | -7.026% |
| 2026-10-14 | 182.70 | 182.70 | 179.40 | 179.40 | -21.073% | 2 | 3,004 | +1.059% |
| 2026-10-13 | 229.20 | 229.50 | 227.30 | 227.30 | +0.933% | 16 | 2,989 | -20.238% |
| 2026-10-12 | 229.20 | 229.20 | 225.20 | 225.20 | -4.778% | 13 | 2,977 | -19.494% |
| 2026-10-09 | 234.54 | 236.80 | 234.54 | 236.50 | +13.196% | 16 | 2,974 | -23.340% |
| 2026-10-08 | 226.62 | 226.62 | 208.83 | 208.93 | -16.485% | 7 | 2,968 | -13.225% |
| 2026-10-06 | 250.49 | 251.33 | 250.17 | 250.17 | +10.013% | 59 | 2,942 | -27.529% |
| 2026-10-05 | 227.40 | 227.40 | 227.40 | 227.40 | +12.020% | 2 | 2,942 | -20.273% |
| 2026-10-02 | 208.27 | 208.27 | 201.70 | 203.00 | +21.673% | 17 | 2,940 | -10.690% |
| 2026-10-01 | 167.60 | 167.60 | 166.84 | 166.84 | -18.324% | 3 | 2,939 | +8.667% |
| 2026-09-30 | 202.53 | 204.27 | 202.53 | 204.27 | +5.077% | 2 | 2,939 | -11.245% |
| 2026-09-28 | 194.40 | 194.40 | 194.40 | 194.40 | -12.981% | 1 | 2,938 | -6.739% |
| 2026-09-25 | 219.60 | 223.40 | 219.60 | 223.40 | +5.427% | 6 | 2,934 | -18.845% |
| 2026-09-24 | 203.47 | 211.90 | 203.47 | 211.90 | -15.172% | 3 | 2,934 | -14.441% |
| 2026-09-21 | 218.80 | 249.80 | 218.80 | 249.80 | +35.613% | 16 | 2,921 | -27.422% |
| 2026-09-18 | 174.50 | 184.20 | 174.50 | 184.20 | +1.993% | 6 | 2,919 | -1.574% |
| 2026-09-17 | 180.60 | 180.70 | 180.60 | 180.60 | +5.183% | 35 | 2,903 | +0.388% |
| 2026-09-15 | 168.15 | 171.70 | 165.10 | 171.70 | -8.524% | 167 | 2,857 | +5.591% |
| 2026-09-14 | 190.75 | 191.28 | 187.70 | 187.70 | -11.587% | 202 | 2,787 | -3.410% |
| 2026-09-11 | 205.90 | 212.30 | 205.90 | 212.30 | +17.099% | 73 | 2,750 | -14.602% |
| 2026-09-10 | 181.30 | 181.30 | 181.30 | 181.30 | -10.159% | 1 | 2,749 | 0.000% |
| 2026-09-09 | 204.20 | 204.20 | 201.80 | 201.80 | -8.106% | 4 | 2,749 | -10.159% |
| 2026-09-08 | 217.40 | 219.60 | 216.40 | 219.60 | -5.058% | 10 | 2,746 | -17.441% |
| 2026-09-04 | 231.30 | 231.30 | 231.30 | 231.30 | -9.187% | 20 | 2,729 | -21.617% |
| 2026-09-03 | 254.30 | 254.70 | 254.30 | 254.70 | +26.716% | 2 | 2,728 | -28.818% |
| 2026-09-01 | 210.36 | 210.36 | 197.53 | 201.00 | -19.115% | 10 | 2,720 | -9.801% |
| 2026-08-28 | 248.50 | 248.50 | 248.50 | 248.50 | -6.410% | 1 | 2,619 | -27.042% |
| 2026-08-27 | 260.90 | 265.52 | 260.90 | 265.52 | +10.587% | 2 | 2,620 | -31.719% |
| 2026-08-26 | 240.90 | 240.90 | 240.10 | 240.10 | -0.415% | 2 | 2,618 | -24.490% |
| 2026-08-25 | 238.20 | 241.10 | 238.20 | 241.10 | +0.836% | 13 | 2,622 | -24.803% |
| 2026-08-24 | 239.10 | 239.10 | 239.10 | 239.10 | -4.551% | 1 | 2,622 | -24.174% |
| 2026-08-21 | 250.20 | 250.50 | 250.20 | 250.50 | -7.745% | 43 | 2,599 | -27.625% |
| 2026-08-18 | 271.83 | 273.53 | 271.53 | 271.53 | -10.179% | 32 | 2,589 | -33.230% |
| 2026-08-17 | 305.80 | 305.80 | 301.20 | 302.30 | -9.184% | 52 | 2,559 | -40.026% |
| 2026-08-13 | 343.70 | 343.70 | 326.60 | 332.87 | +9.421% | 56 | 2,553 | -45.534% |
| 2026-08-12 | 303.90 | 304.21 | 303.90 | 304.21 | +2.497% | 3 | 2,552 | -40.403% |
| 2026-08-11 | 312.01 | 312.08 | 295.80 | 296.80 | -5.176% | 36 | 2,555 | -38.915% |
| 2026-08-07 | 311.70 | 313.00 | 311.00 | 313.00 | +8.316% | 9 | 2,547 | -42.077% |
| 2026-08-06 | 290.03 | 290.03 | 287.09 | 288.97 | -7.233% | 4 | 2,548 | -37.260% |
| 2026-08-05 | 343.80 | 343.80 | 311.50 | 311.50 | -2.899% | 4 | 2,545 | -41.798% |
| 2026-08-04 | 260.22 | 320.80 | 260.22 | 320.80 | +33.628% | 12 | 2,536 | -43.485% |
| 2026-08-03 | 215.07 | 241.62 | 215.07 | 240.07 | +25.167% | 6 | 2,538 | -24.480% |
| 2026-07-31 | 176.18 | 191.80 | 176.18 | 191.80 | +12.625% | 14 | 2,540 | -5.474% |
| 2026-07-30 | 171.90 | 171.90 | 170.30 | 170.30 | +13.738% | 1,007 | 1,667 | +6.459% |
| 2026-07-29 | 149.86 | 149.86 | 149.73 | 149.73 | -13.899% | 2 | 1,674 | +21.085% |
| 2026-07-28 | 173.90 | 173.90 | 173.90 | 173.90 | +4.696% | 2 | 1,676 | +4.255% |
| 2026-07-27 | 167.30 | 167.30 | 166.10 | 166.10 | -4.694% | 17 | 1,673 | +9.151% |
| 2026-07-24 | 184.40 | 186.30 | 174.28 | 174.28 | -2.337% | 48 | 1,673 | +4.028% |
| 2026-07-23 | 195.30 | 195.40 | 174.34 | 178.45 | -16.158% | 6 | 1,676 | +1.597% |
| 2026-07-22 | 212.84 | 212.84 | 212.84 | 212.84 | -1.454% | 3 | 1,673 | -14.819% |
| 2026-07-21 | 216.04 | 216.07 | 215.98 | 215.98 | +5.924% | 40 | 1,665 | -16.057% |
| 2026-07-17 | 204.90 | 204.90 | 203.90 | 203.90 | -22.589% | 3 | 1,666 | -11.084% |
| 2026-07-10 | 249.85 | 263.40 | 249.85 | 263.40 | +6.683% | 3 | 1,668 | -31.169% |
| 2026-07-09 | 246.90 | 246.90 | 246.90 | 246.90 | +12.585% | 2 | 1,668 | -26.569% |
| 2026-07-08 | 220.40 | 220.90 | 219.30 | 219.30 | -7.965% | 5 | 1,664 | -17.328% |
| 2026-07-06 | 236.96 | 238.28 | 236.96 | 238.28 | -5.189% | 2 | 1,663 | -23.913% |
| 2026-07-02 | 252.40 | 252.40 | 251.32 | 251.32 | +4.760% | 2 | 1,662 | -27.861% |
| 2026-07-01 | 242.10 | 242.99 | 239.90 | 239.90 | +8.872% | 7 | 1,663 | -24.427% |
| 2026-06-30 | 220.35 | 220.35 | 220.35 | 220.35 | +12.769% | 1 | 1,662 | -17.722% |
| 2026-06-26 | 195.40 | 195.40 | 195.40 | 195.40 | -12.729% | 14 | 1,662 | -7.216% |
| 2026-06-24 | 224.34 | 224.34 | 221.91 | 223.90 | -9.685% | 8 | 1,664 | -19.026% |
| 2026-06-22 | 248.40 | 248.40 | 247.91 | 247.91 | -9.197% | 9 | 1,655 | -26.869% |
| 2026-06-17 | 273.02 | 273.02 | 273.02 | 273.02 | -11.501% | 1 | 1,654 | -33.595% |
| 2026-06-15 | 289.47 | 308.50 | 289.47 | 308.50 | +27.585% | 5 | 1,654 | -41.232% |
| 2026-06-12 | 241.80 | 241.80 | 241.80 | 241.80 | -27.670% | 2 | 1,654 | -25.021% |
| 2026-06-02 | 334.40 | 334.40 | 334.30 | 334.30 | +1.202% | 2 | 1,653 | -45.767% |
| 2026-06-01 | 323.30 | 330.33 | 323.30 | 330.33 | +1.991% | 2 | 1,653 | -45.115% |
| 2026-05-29 | 323.73 | 323.88 | 323.58 | 323.88 | +0.700% | 20 | 1,658 | -44.022% |
| 2026-05-28 | 312.27 | 321.63 | 312.19 | 321.63 | +5.359% | 74 | 1,648 | -43.631% |
| 2026-05-26 | 305.23 | 305.27 | 305.23 | 305.27 | +7.930% | 252 | 1,627 | -40.610% |
| 2026-05-22 | 284.36 | 284.36 | 282.84 | 282.84 | +10.657% | 2 | 1,627 | -35.900% |
| 2026-05-20 | 255.60 | 255.60 | 255.60 | 255.60 | +14.158% | 22 | 1,627 | -29.069% |
| 2026-05-19 | 221.10 | 223.90 | 221.10 | 223.90 | -7.211% | 2 | 1,627 | -19.026% |
| 2026-05-18 | 263.00 | 263.00 | 241.30 | 241.30 | -11.893% | 17 | 1,610 | -24.865% |
| 2026-05-15 | 273.87 | 273.87 | 273.87 | 273.87 | -11.911% | 8 | 1,610 | -33.801% |
| 2026-05-14 | 324.10 | 324.10 | 310.90 | 310.90 | +21.100% | 4 | 1,608 | -41.685% |
| 2026-05-13 | 254.37 | 256.73 | 253.96 | 256.73 | -0.027% | 8 | 1,607 | -29.381% |
| 2026-05-12 | 250.35 | 256.80 | 250.35 | 256.80 | -0.734% | 25 | 1,587 | -29.400% |
| 2026-05-11 | 258.70 | 258.70 | 258.70 | 258.70 | +2.301% | 1 | 1,588 | -29.919% |
| 2026-05-08 | 252.88 | 252.88 | 252.88 | 252.88 | +12.033% | 4 | 1,588 | -28.306% |
| 2026-05-07 | 229.20 | 229.20 | 217.25 | 225.72 | +0.678% | 42 | 1,615 | -19.679% |
| 2026-05-06 | 212.20 | 224.20 | 212.20 | 224.20 | +15.335% | 6 | 1,621 | -19.135% |
| 2026-05-05 | 183.70 | 194.50 | 183.70 | 194.39 | +8.410% | 221 | 1,654 | -6.734% |
| 2026-05-04 | 174.78 | 179.31 | 174.17 | 179.31 | -0.736% | 18 | 1,648 | +1.110% |
| 2026-05-01 | 184.33 | 185.80 | 180.64 | 180.64 | +14.112% | 20 | 1,654 | +0.365% |
| 2026-04-30 | 158.30 | 158.30 | 158.30 | 158.30 | +8.499% | 3 | 1,654 | +14.529% |
| 2026-04-29 | 146.90 | 146.90 | 145.90 | 145.90 | -8.641% | 2 | 1,657 | +24.263% |
| 2026-04-27 | 159.70 | 159.70 | 159.70 | 159.70 | +2.306% | 1 | 1,659 | +13.525% |
| 2026-04-24 | 156.10 | 156.10 | 156.10 | 156.10 | +11.580% | 3 | 1,660 | +16.143% |
| 2026-04-23 | 147.00 | 147.00 | 139.10 | 139.90 | -3.650% | 21 | 1,660 | +29.593% |
| 2026-04-22 | 140.70 | 146.80 | 140.70 | 145.20 | +6.522% | 38 | 1,649 | +24.862% |
| 2026-04-21 | 136.50 | 136.50 | 131.00 | 136.31 | -4.344% | 26 | 1,645 | +33.006% |
| 2026-04-20 | 142.22 | 143.40 | 141.01 | 142.50 | -0.544% | 46 | 1,645 | +27.228% |
| 2026-04-17 | 135.85 | 143.28 | 135.85 | 143.28 | +18.296% | 13 | 1,644 | +26.535% |
| 2026-04-16 | 127.40 | 127.40 | 121.06 | 121.12 | +4.198% | 3 | 1,645 | +49.686% |
| 2026-04-15 | 116.24 | 116.24 | 116.24 | 116.24 | +18.347% | 1 | 1,644 | +55.970% |
| 2026-04-14 | 82.96 | 98.23 | 82.96 | 98.22 | +31.398% | 64 | 1,643 | +84.586% |
| 2026-04-13 | 66.61 | 74.77 | 66.12 | 74.75 | +6.664% | 320 | 1,638 | +142.542% |
| 2026-04-10 | 70.80 | 72.39 | 70.08 | 70.08 | +1.433% | 38 | 1,561 | +158.704% |
| 2026-04-09 | 70.78 | 71.57 | 68.71 | 69.09 | +6.703% | 887 | 1,554 | +162.411% |
| 2026-04-08 | 64.95 | 66.39 | 64.41 | 64.75 | +32.413% | 129 | 1,149 | +180.000% |
| 2026-04-06 | 48.71 | 48.90 | 48.71 | 48.90 | +2.731% | 4 | 1,083 | +270.757% |
| 2026-04-02 | 47.60 | 47.60 | 47.60 | 47.60 | -3.800% | 1 | 1,082 | +280.882% |
| 2026-04-01 | 50.44 | 50.44 | 49.48 | 49.48 | +3.928% | 4 | 1,082 | +266.411% |
| 2026-03-31 | 47.61 | 47.61 | 47.61 | 47.61 | +12.341% | 1 | 1,082 | +280.802% |
| 2026-03-27 | 41.95 | 42.38 | 41.95 | 42.38 | -29.555% | 2 | 1,082 | +327.796% |
| 2026-03-25 | 60.16 | 60.16 | 60.16 | 60.16 | +3.368% | 1 | 1,082 | +201.363% |
| 2026-03-20 | 58.64 | 58.64 | 58.20 | 58.20 | -9.048% | 2 | 1,082 | +211.512% |
| 2026-03-19 | 64.16 | 64.16 | 63.99 | 63.99 | -19.184% | 2 | 1,082 | +183.326% |
| 2026-03-17 | 79.43 | 79.43 | 79.15 | 79.18 | +5.139% | 22 | 1,132 | +128.972% |
| 2026-03-16 | 75.41 | 75.41 | 75.31 | 75.31 | -15.657% | 202 | 1,121 | +140.738% |
| 2026-03-11 | 89.29 | 89.29 | 89.29 | 89.29 | -2.628% | 1 | 940 | +103.046% |
| 2026-03-10 | 91.70 | 91.70 | 91.70 | 91.70 | +15.346% | 1 | 940 | +97.710% |
| 2026-03-09 | 72.00 | 79.50 | 69.75 | 79.50 | -26.728% | 4 | 939 | +128.050% |
| 2026-03-02 | 98.79 | 108.82 | 98.79 | 108.50 | +8.294% | 6 | 939 | +67.097% |
| 2026-02-27 | 100.91 | 103.34 | 99.05 | 100.19 | -6.452% | 32 | 939 | +80.956% |
| 2026-02-26 | 115.62 | 115.62 | 107.10 | 107.10 | -10.068% | 4 | 939 | +69.281% |
| 2026-02-25 | 120.60 | 120.62 | 119.09 | 119.09 | +21.533% | 437 | 939 | +52.238% |
| 2026-02-23 | 97.40 | 100.56 | 97.35 | 97.99 | -8.120% | 36 | 939 | +85.019% |
| 2026-02-20 | 103.70 | 108.35 | 103.70 | 106.65 | -0.094% | 6 | 939 | +69.995% |
| 2026-02-19 | 106.41 | 107.34 | 106.41 | 106.75 | +0.442% | 18 | 939 | +69.836% |
| 2026-02-18 | 103.28 | 106.28 | 103.28 | 106.28 | +0.959% | 5 | 939 | +70.587% |
| 2026-02-17 | 97.69 | 105.49 | 93.96 | 105.27 | -17.110% | 92 | 939 | +72.224% |
| 2026-02-11 | 136.54 | 136.54 | 127.00 | 127.00 | -7.340% | 7 | 952 | +42.756% |
| 2026-02-10 | 137.39 | 137.39 | 137.06 | 137.06 | +3.286% | 945 | 950 | +32.278% |
| 2026-02-09 | 135.56 | 135.56 | 132.70 | 132.70 | -5.417% | 20 | 157 | +36.624% |
| 2026-02-03 | 140.30 | 140.30 | 140.30 | 140.30 | +0.501% | 16 | 138 | +29.223% |
| 2026-02-02 | 138.80 | 142.18 | 138.80 | 139.60 | +13.055% | 166 | 122 | +29.871% |
| 2026-01-23 | 123.48 | 123.48 | 123.48 | 123.48 | -6.737% | 1 | 8 | +46.825% |
| 2026-01-05 | 132.40 | 132.40 | 132.40 | 132.40 | 0.000% | 7 | 7 | +36.934% |