SPX270319C08075000
SPX Mar 19 2027 8075.00 Call
optionOPRA
EODOct 28, 2026
168.90USD+2.302%(+3.80)1Vol813OI
SPX270319C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 168.90 | 168.90 | 168.90 | 168.90 | +2.302% | 1 | 812 | 0.000% |
| 2026-10-27 | 167.67 | 167.67 | 165.10 | 165.10 | +10.361% | 5 | 812 | +2.302% |
| 2026-10-26 | 149.60 | 149.60 | 149.60 | 149.60 | +9.597% | 1 | 812 | +12.901% |
| 2026-10-23 | 144.60 | 144.60 | 136.50 | 136.50 | -6.250% | 4 | 811 | +23.736% |
| 2026-10-22 | 159.25 | 159.25 | 145.28 | 145.60 | -23.272% | 14 | 820 | +16.003% |
| 2026-10-21 | 189.76 | 189.76 | 189.76 | 189.76 | +12.684% | 1 | 820 | -10.993% |
| 2026-10-20 | 168.60 | 168.60 | 168.40 | 168.40 | +4.726% | 45 | 808 | +0.297% |
| 2026-10-19 | 162.79 | 162.79 | 160.40 | 160.80 | +6.681% | 31 | 831 | +5.037% |
| 2026-10-16 | 175.43 | 175.43 | 148.90 | 150.73 | -11.543% | 7 | 830 | +12.055% |
| 2026-10-14 | 178.43 | 178.43 | 169.80 | 170.40 | -21.438% | 414 | 950 | -0.880% |
| 2026-10-13 | 217.30 | 217.30 | 216.70 | 216.90 | -2.561% | 70 | 960 | -22.130% |
| 2026-10-09 | 222.80 | 222.80 | 222.20 | 222.60 | +11.557% | 12 | 957 | -24.124% |
| 2026-10-08 | 212.10 | 212.40 | 199.40 | 199.54 | -10.740% | 20 | 958 | -15.355% |
| 2026-10-07 | 210.70 | 223.55 | 210.61 | 223.55 | -6.150% | 11 | 959 | -24.446% |
| 2026-10-06 | 238.40 | 238.40 | 238.20 | 238.20 | +7.685% | 4 | 958 | -29.093% |
| 2026-10-05 | 221.20 | 221.20 | 221.20 | 221.20 | +14.969% | 2 | 956 | -23.644% |
| 2026-10-02 | 204.20 | 204.20 | 190.60 | 192.40 | +10.549% | 19 | 954 | -12.214% |
| 2026-10-01 | 158.40 | 174.04 | 158.40 | 174.04 | -7.228% | 3 | 954 | -2.953% |
| 2026-09-30 | 191.80 | 191.80 | 187.60 | 187.60 | +4.804% | 3 | 951 | -9.968% |
| 2026-09-29 | 179.00 | 179.00 | 179.00 | 179.00 | -15.737% | 1 | 950 | -5.642% |
| 2026-09-25 | 212.20 | 213.40 | 208.60 | 212.43 | +6.428% | 559 | 468 | -20.491% |
| 2026-09-24 | 185.75 | 199.80 | 185.75 | 199.60 | -4.589% | 7 | 467 | -15.381% |
| 2026-09-23 | 209.10 | 209.20 | 209.10 | 209.20 | -12.285% | 5 | 462 | -19.264% |
| 2026-09-21 | 206.50 | 238.50 | 206.50 | 238.50 | +33.989% | 6 | 459 | -29.182% |
| 2026-09-18 | 178.00 | 178.00 | 178.00 | 178.00 | +11.683% | 2 | 457 | -5.112% |
| 2026-09-15 | 159.38 | 159.38 | 159.38 | 159.38 | -9.221% | 4 | 453 | +5.973% |
| 2026-09-14 | 167.90 | 180.86 | 167.90 | 175.57 | -8.937% | 5 | 454 | -3.799% |
| 2026-09-11 | 192.80 | 192.80 | 192.80 | 192.80 | +2.173% | 1 | 453 | -12.396% |
| 2026-09-09 | 190.30 | 190.30 | 188.70 | 188.70 | -9.235% | 32 | 453 | -10.493% |
| 2026-09-08 | 207.90 | 207.90 | 207.90 | 207.90 | -6.646% | 1 | 453 | -18.759% |
| 2026-09-03 | 222.20 | 222.70 | 222.20 | 222.70 | +15.090% | 24 | 453 | -24.158% |
| 2026-09-01 | 193.50 | 193.50 | 193.50 | 193.50 | -10.038% | 2 | 453 | -12.713% |
| 2026-08-31 | 213.98 | 215.09 | 213.98 | 215.09 | -9.130% | 3 | 452 | -21.475% |
| 2026-08-28 | 236.70 | 236.70 | 236.70 | 236.70 | -4.441% | 1 | 452 | -28.644% |
| 2026-08-27 | 246.30 | 247.80 | 244.90 | 247.70 | +5.629% | 5 | 449 | -31.813% |
| 2026-08-26 | 234.50 | 234.50 | 234.50 | 234.50 | +1.957% | 1 | 449 | -27.974% |
| 2026-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | +1.680% | 1 | 449 | -26.565% |
| 2026-08-24 | 224.60 | 230.60 | 220.90 | 226.20 | -21.919% | 352 | 126 | -25.332% |
| 2026-08-17 | 291.20 | 291.40 | 288.80 | 289.70 | -5.758% | 47 | 108 | -41.698% |
| 2026-08-14 | 306.50 | 307.40 | 306.50 | 307.40 | -4.445% | 3 | 108 | -45.055% |
| 2026-08-13 | 309.89 | 321.70 | 309.89 | 321.70 | +10.247% | 41 | 98 | -47.498% |
| 2026-08-12 | 290.60 | 291.80 | 286.50 | 291.80 | -2.863% | 4 | 97 | -42.118% |
| 2026-08-07 | 297.90 | 300.40 | 297.90 | 300.40 | +2.107% | 8 | 90 | -43.775% |
| 2026-08-06 | 294.20 | 294.20 | 294.20 | 294.20 | -1.242% | 2 | 88 | -42.590% |
| 2026-08-05 | 323.00 | 323.00 | 297.90 | 297.90 | +4.622% | 4 | 88 | -43.303% |
| 2026-08-04 | 248.92 | 284.74 | 248.92 | 284.74 | +23.687% | 7 | 92 | -40.683% |
| 2026-08-03 | 227.85 | 230.21 | 227.85 | 230.21 | +30.209% | 6 | 85 | -26.632% |
| 2026-07-31 | 176.40 | 176.80 | 176.40 | 176.80 | +12.461% | 21 | 64 | -4.468% |
| 2026-07-30 | 157.20 | 157.21 | 157.06 | 157.21 | +20.421% | 8 | 66 | +7.436% |
| 2026-07-29 | 130.92 | 130.92 | 130.55 | 130.55 | -19.849% | 11 | 66 | +29.376% |
| 2026-07-28 | 162.88 | 162.88 | 162.88 | 162.88 | -20.356% | 2 | 68 | +3.696% |
| 2026-07-22 | 202.94 | 204.51 | 202.94 | 204.51 | -0.670% | 13 | 60 | -17.412% |
| 2026-07-21 | 204.56 | 205.89 | 204.33 | 205.89 | +3.723% | 5 | 60 | -17.966% |
| 2026-07-17 | 205.10 | 205.10 | 198.50 | 198.50 | -3.688% | 5 | 60 | -14.912% |
| 2026-07-08 | 206.14 | 206.14 | 206.10 | 206.10 | -11.393% | 2 | 59 | -18.049% |
| 2026-07-01 | 231.40 | 232.60 | 229.80 | 232.60 | -0.223% | 14 | 50 | -27.386% |
| 2026-06-30 | 233.02 | 233.12 | 233.02 | 233.12 | +22.986% | 2 | 49 | -27.548% |
| 2026-06-24 | 189.55 | 189.55 | 189.55 | 189.55 | -27.724% | 30 | 51 | -10.894% |
| 2026-06-16 | 262.26 | 262.26 | 262.26 | 262.26 | -5.838% | 30 | 49 | -35.598% |
| 2026-06-15 | 278.52 | 278.52 | 278.52 | 278.52 | +2.957% | 3 | 46 | -39.358% |
| 2026-06-05 | 281.60 | 281.60 | 270.52 | 270.52 | -11.479% | 2 | 46 | -37.565% |
| 2026-05-29 | 305.60 | 305.60 | 305.60 | 305.60 | -0.222% | 1 | 45 | -44.732% |
| 2026-05-28 | 303.72 | 306.28 | 303.33 | 306.28 | +11.577% | 48 | 27 | -44.854% |
| 2026-05-22 | 271.30 | 274.50 | 271.30 | 274.50 | +27.674% | 13 | 13 | -38.470% |
| 2026-05-19 | 215.00 | 215.00 | 215.00 | 215.00 | -7.127% | 1 | 13 | -21.442% |
| 2026-05-18 | 251.40 | 251.90 | 229.30 | 231.50 | -23.319% | 9 | 5 | -27.041% |
| 2026-05-14 | 312.00 | 312.00 | 301.90 | 301.90 | +12.771% | 2 | 3 | -44.054% |
| 2026-05-13 | 267.71 | 267.71 | 267.71 | 267.71 | 0.000% | 3 | 0 | -36.909% |