SPX270319C08100000
SPX Mar 19 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
161.35USD+0.561%(+0.90)1,029Vol13,717OI
SPX270319C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 159.22 | 161.35 | 159.22 | 161.35 | +0.561% | 1,029 | 13,282 | 0.000% |
| 2026-10-27 | 148.10 | 160.45 | 148.00 | 160.45 | +14.525% | 1,278 | 12,522 | +0.561% |
| 2026-10-26 | 145.90 | 146.20 | 140.10 | 140.10 | +10.769% | 832 | 11,918 | +15.168% |
| 2026-10-23 | 136.23 | 136.23 | 126.48 | 126.48 | -9.657% | 90 | 11,904 | +27.570% |
| 2026-10-22 | 135.25 | 140.70 | 135.25 | 140.00 | -21.445% | 12 | 11,908 | +15.250% |
| 2026-10-21 | 160.30 | 178.22 | 160.30 | 178.22 | +15.062% | 15 | 11,916 | -9.466% |
| 2026-10-20 | 169.40 | 169.80 | 154.66 | 154.89 | +2.849% | 67 | 11,737 | +4.171% |
| 2026-10-19 | 153.80 | 154.60 | 150.60 | 150.60 | +8.909% | 420 | 11,913 | +7.138% |
| 2026-10-16 | 167.53 | 167.53 | 135.90 | 138.28 | -20.942% | 781 | 11,714 | +16.684% |
| 2026-10-15 | 154.22 | 174.91 | 154.22 | 174.91 | +6.348% | 166 | 11,753 | -7.753% |
| 2026-10-14 | 170.64 | 171.96 | 157.15 | 164.47 | -19.692% | 563 | 11,607 | -1.897% |
| 2026-10-13 | 205.64 | 205.64 | 194.20 | 204.80 | -0.239% | 63 | 11,574 | -21.216% |
| 2026-10-12 | 213.07 | 213.07 | 202.70 | 205.29 | -2.568% | 186 | 11,463 | -21.404% |
| 2026-10-09 | 198.78 | 213.20 | 198.78 | 210.70 | +7.885% | 11 | 11,436 | -23.422% |
| 2026-10-08 | 202.84 | 203.30 | 187.80 | 195.30 | -6.778% | 1,047 | 10,678 | -17.384% |
| 2026-10-07 | 202.38 | 209.50 | 196.00 | 209.50 | -6.627% | 1,414 | 9,603 | -22.983% |
| 2026-10-06 | 226.53 | 233.47 | 224.16 | 224.37 | +8.870% | 16 | 9,598 | -28.088% |
| 2026-10-05 | 187.80 | 206.09 | 187.80 | 206.09 | +12.864% | 35 | 9,569 | -21.709% |
| 2026-10-02 | 182.26 | 182.80 | 180.00 | 182.60 | +12.162% | 53 | 9,536 | -11.637% |
| 2026-10-01 | 155.72 | 162.80 | 155.72 | 162.80 | -4.449% | 8 | 9,540 | -0.891% |
| 2026-09-30 | 184.70 | 184.70 | 170.20 | 170.38 | +2.843% | 21 | 9,548 | -5.300% |
| 2026-09-29 | 169.37 | 169.70 | 160.12 | 165.67 | -3.484% | 42 | 9,551 | -2.608% |
| 2026-09-28 | 172.00 | 180.30 | 170.10 | 171.65 | -14.474% | 1,031 | 8,733 | -6.001% |
| 2026-09-25 | 185.50 | 202.10 | 185.50 | 200.70 | +6.078% | 476 | 8,722 | -19.606% |
| 2026-09-24 | 175.40 | 189.70 | 174.20 | 189.20 | +0.371% | 6 | 8,721 | -14.720% |
| 2026-09-23 | 198.40 | 198.40 | 188.50 | 188.50 | -12.933% | 8 | 8,720 | -14.403% |
| 2026-09-21 | 187.80 | 216.50 | 187.60 | 216.50 | +31.956% | 155 | 8,683 | -25.473% |
| 2026-09-18 | 157.29 | 164.07 | 157.10 | 164.07 | -0.966% | 2,069 | 7,348 | -1.658% |
| 2026-09-17 | 157.90 | 165.67 | 157.80 | 165.67 | +19.007% | 59 | 7,331 | -2.608% |
| 2026-09-16 | 153.70 | 162.24 | 139.21 | 139.21 | -7.069% | 828 | 6,900 | +15.904% |
| 2026-09-15 | 152.64 | 152.64 | 148.70 | 149.80 | -9.922% | 91 | 6,895 | +7.710% |
| 2026-09-14 | 158.82 | 168.00 | 158.78 | 166.30 | -9.570% | 26 | 6,907 | -2.977% |
| 2026-09-11 | 186.90 | 190.90 | 183.90 | 183.90 | +11.834% | 106 | 6,806 | -12.262% |
| 2026-09-10 | 164.87 | 170.50 | 162.40 | 164.44 | -9.099% | 81 | 6,801 | -1.879% |
| 2026-09-09 | 180.90 | 180.90 | 180.90 | 180.90 | -7.939% | 1 | 6,801 | -10.807% |
| 2026-09-08 | 207.30 | 207.30 | 196.50 | 196.50 | -5.981% | 85 | 6,798 | -17.888% |
| 2026-09-04 | 222.28 | 222.28 | 208.20 | 209.00 | -7.800% | 23 | 6,798 | -22.799% |
| 2026-09-03 | 204.11 | 226.68 | 204.11 | 226.68 | +18.867% | 5 | 6,774 | -28.820% |
| 2026-09-02 | 196.70 | 196.70 | 190.70 | 190.70 | +5.891% | 153 | 6,696 | -15.391% |
| 2026-09-01 | 185.82 | 192.25 | 177.23 | 180.09 | -13.000% | 1,163 | 5,882 | -10.406% |
| 2026-08-31 | 207.32 | 207.32 | 200.90 | 207.00 | -8.000% | 225 | 5,790 | -22.053% |
| 2026-08-28 | 252.47 | 258.35 | 223.97 | 225.00 | -8.692% | 303 | 5,834 | -28.289% |
| 2026-08-27 | 246.42 | 246.42 | 246.42 | 246.42 | +10.428% | 41 | 5,834 | -34.522% |
| 2026-08-26 | 218.60 | 223.15 | 214.12 | 223.15 | +1.988% | 7 | 5,833 | -27.694% |
| 2026-08-25 | 222.95 | 222.95 | 218.60 | 218.80 | +1.578% | 36 | 5,873 | -26.257% |
| 2026-08-24 | 210.55 | 218.46 | 210.55 | 215.40 | -3.616% | 4 | 5,872 | -25.093% |
| 2026-08-21 | 223.45 | 223.48 | 221.67 | 223.48 | +2.631% | 31 | 5,872 | -27.801% |
| 2026-08-20 | 235.46 | 238.92 | 217.73 | 217.75 | -13.181% | 573 | 5,962 | -25.901% |
| 2026-08-19 | 258.18 | 258.18 | 250.74 | 250.81 | +2.121% | 768 | 6,246 | -35.668% |
| 2026-08-18 | 254.79 | 255.97 | 245.20 | 245.60 | -12.330% | 529 | 6,661 | -34.304% |
| 2026-08-17 | 292.55 | 292.55 | 280.14 | 280.14 | -4.941% | 7 | 6,663 | -42.404% |
| 2026-08-14 | 296.55 | 297.81 | 292.20 | 294.70 | -4.665% | 43 | 6,675 | -45.249% |
| 2026-08-13 | 296.36 | 317.87 | 294.15 | 309.12 | +11.166% | 279 | 6,770 | -47.803% |
| 2026-08-12 | 283.10 | 283.40 | 276.65 | 278.07 | +2.420% | 830 | 6,649 | -41.975% |
| 2026-08-11 | 292.16 | 292.16 | 271.50 | 271.50 | -6.573% | 332 | 6,862 | -40.571% |
| 2026-08-10 | 287.78 | 295.40 | 286.17 | 290.60 | +1.466% | 1,367 | 6,499 | -44.477% |
| 2026-08-07 | 276.89 | 293.30 | 276.89 | 286.40 | +9.338% | 91 | 6,544 | -43.663% |
| 2026-08-06 | 282.16 | 284.27 | 260.93 | 261.94 | -6.249% | 679 | 6,718 | -38.402% |
| 2026-08-05 | 318.65 | 324.95 | 276.65 | 279.40 | -5.314% | 2,207 | 7,901 | -42.251% |
| 2026-08-04 | 228.56 | 300.47 | 227.40 | 295.08 | +36.007% | 3,408 | 10,312 | -45.320% |
| 2026-08-03 | 179.04 | 220.70 | 179.04 | 216.96 | +28.660% | 2,802 | 8,132 | -25.631% |
| 2026-07-31 | 164.00 | 172.20 | 164.00 | 168.63 | +13.372% | 28 | 8,115 | -4.317% |
| 2026-07-30 | 135.93 | 149.13 | 135.93 | 148.74 | +21.619% | 106 | 8,114 | +8.478% |
| 2026-07-29 | 138.80 | 138.80 | 122.30 | 122.30 | -20.605% | 31 | 8,114 | +31.930% |
| 2026-07-28 | 152.07 | 158.20 | 144.54 | 154.04 | +4.462% | 375 | 7,862 | +4.746% |
| 2026-07-27 | 174.07 | 174.07 | 147.46 | 147.46 | -6.106% | 116 | 7,798 | +9.420% |
| 2026-07-24 | 158.32 | 173.38 | 156.04 | 157.05 | -1.782% | 164 | 7,680 | +2.738% |
| 2026-07-23 | 175.90 | 177.00 | 157.81 | 159.90 | -18.122% | 939 | 8,188 | +0.907% |
| 2026-07-22 | 192.89 | 200.30 | 191.87 | 195.29 | -0.015% | 331 | 7,872 | -17.379% |
| 2026-07-21 | 189.81 | 198.30 | 183.18 | 195.32 | +9.056% | 4,232 | 4,586 | -17.392% |
| 2026-07-20 | 190.66 | 193.10 | 176.60 | 179.10 | -7.647% | 746 | 4,059 | -9.911% |
| 2026-07-17 | 199.91 | 199.91 | 193.88 | 193.93 | -12.742% | 26 | 4,090 | -16.800% |
| 2026-07-16 | 222.25 | 222.25 | 222.25 | 222.25 | -2.071% | 2 | 4,090 | -27.402% |
| 2026-07-15 | 226.95 | 226.95 | 226.95 | 226.95 | +1.557% | 1 | 4,091 | -28.905% |
| 2026-07-14 | 223.47 | 223.47 | 223.47 | 223.47 | -6.420% | 10 | 4,043 | -27.798% |
| 2026-07-10 | 231.92 | 242.02 | 231.92 | 238.80 | +5.059% | 17 | 4,049 | -32.433% |
| 2026-07-09 | 219.20 | 228.90 | 219.20 | 227.30 | +13.085% | 1,083 | 3,198 | -29.015% |
| 2026-07-08 | 198.61 | 201.00 | 196.28 | 201.00 | -4.286% | 205 | 2,998 | -19.726% |
| 2026-07-07 | 212.90 | 217.90 | 210.00 | 210.00 | +4.535% | 28 | 2,981 | -23.167% |
| 2026-07-02 | 209.51 | 209.51 | 200.89 | 200.89 | -8.562% | 27 | 2,981 | -19.682% |
| 2026-07-01 | 220.40 | 222.20 | 219.70 | 219.70 | +0.196% | 166 | 3,007 | -26.559% |
| 2026-06-30 | 207.94 | 219.27 | 207.94 | 219.27 | +8.905% | 109 | 3,098 | -26.415% |
| 2026-06-24 | 201.34 | 201.34 | 201.34 | 201.34 | +5.056% | 1 | 3,008 | -19.862% |
| 2026-06-23 | 204.39 | 204.39 | 191.65 | 191.65 | -17.228% | 9 | 2,991 | -15.810% |
| 2026-06-22 | 231.54 | 231.54 | 231.54 | 231.54 | -12.106% | 17 | 3,004 | -30.314% |
| 2026-06-16 | 263.96 | 264.04 | 262.47 | 263.43 | -2.397% | 26 | 2,995 | -38.750% |
| 2026-06-15 | 269.90 | 269.90 | 269.90 | 269.90 | +21.851% | 1 | 2,994 | -40.219% |
| 2026-06-12 | 230.70 | 230.70 | 221.50 | 221.50 | +6.439% | 31 | 2,995 | -27.156% |
| 2026-06-09 | 191.80 | 208.10 | 175.60 | 208.10 | -7.346% | 5 | 2,995 | -22.465% |
| 2026-06-05 | 217.20 | 224.60 | 217.20 | 224.60 | -27.758% | 2 | 2,995 | -28.161% |
| 2026-06-02 | 316.30 | 316.30 | 310.70 | 310.90 | -0.671% | 8 | 2,740 | -48.102% |
| 2026-06-01 | 300.50 | 314.70 | 300.50 | 313.00 | +2.893% | 5 | 2,738 | -48.450% |
| 2026-05-29 | 304.77 | 304.79 | 303.97 | 304.20 | +10.458% | 16 | 2,738 | -46.959% |
| 2026-05-27 | 276.30 | 276.30 | 275.40 | 275.40 | +1.269% | 4 | 2,788 | -41.412% |
| 2026-05-26 | 282.50 | 282.50 | 271.80 | 271.95 | +14.327% | 1,377 | 1,886 | -40.669% |
| 2026-05-20 | 237.87 | 237.87 | 237.87 | 237.87 | +8.582% | 3 | 1,974 | -32.169% |
| 2026-05-19 | 204.10 | 219.07 | 204.10 | 219.07 | -1.586% | 9 | 2,050 | -26.348% |
| 2026-05-18 | 237.70 | 241.80 | 219.80 | 222.60 | -23.767% | 157 | 2,147 | -27.516% |
| 2026-05-14 | 280.86 | 302.10 | 278.97 | 292.00 | +10.711% | 66 | 2,276 | -44.743% |
| 2026-05-13 | 232.52 | 268.28 | 232.52 | 263.75 | +9.051% | 74 | 2,323 | -38.825% |
| 2026-05-12 | 233.40 | 241.86 | 214.20 | 241.86 | -0.490% | 359 | 2,430 | -33.288% |
| 2026-05-11 | 237.84 | 251.90 | 237.84 | 243.05 | +5.904% | 278 | 2,576 | -33.614% |
| 2026-05-08 | 222.67 | 236.02 | 222.67 | 229.50 | +12.633% | 89 | 2,609 | -29.695% |
| 2026-05-07 | 215.14 | 216.07 | 200.50 | 203.76 | -6.933% | 580 | 2,238 | -20.814% |
| 2026-05-06 | 193.62 | 218.94 | 193.62 | 218.94 | +22.938% | 1,248 | 3,061 | -26.304% |
| 2026-05-05 | 165.19 | 178.09 | 165.19 | 178.09 | +16.727% | 35 | 3,063 | -9.400% |
| 2026-05-04 | 158.66 | 163.39 | 151.79 | 152.57 | -6.485% | 130 | 3,070 | +5.755% |
| 2026-05-01 | 166.60 | 169.90 | 163.15 | 163.15 | +16.287% | 17 | 3,047 | -1.103% |
| 2026-04-30 | 136.60 | 141.40 | 134.30 | 140.30 | +6.127% | 32 | 3,047 | +15.004% |
| 2026-04-29 | 133.10 | 133.20 | 132.20 | 132.20 | -2.937% | 27 | 3,053 | +22.050% |
| 2026-04-28 | 141.16 | 141.20 | 132.00 | 136.20 | -8.529% | 139 | 3,050 | +18.465% |
| 2026-04-27 | 142.40 | 148.90 | 142.30 | 148.90 | +3.403% | 598 | 2,980 | +8.361% |
| 2026-04-24 | 130.20 | 144.40 | 129.60 | 144.00 | +13.744% | 98 | 3,339 | +12.049% |
| 2026-04-23 | 132.50 | 137.10 | 117.00 | 126.60 | -5.593% | 128 | 3,259 | +27.449% |
| 2026-04-22 | 127.90 | 134.10 | 126.30 | 134.10 | +12.500% | 98 | 3,174 | +20.321% |
| 2026-04-21 | 134.75 | 134.76 | 119.20 | 119.20 | -7.597% | 234 | 3,050 | +35.361% |
| 2026-04-20 | 130.79 | 132.84 | 127.63 | 129.00 | -3.306% | 107 | 3,050 | +25.078% |
| 2026-04-17 | 122.90 | 138.30 | 122.90 | 133.41 | +16.180% | 1,009 | 3,019 | +20.943% |
| 2026-04-16 | 114.60 | 114.83 | 114.60 | 114.83 | +9.050% | 2 | 2,153 | +40.512% |
| 2026-04-15 | 99.86 | 105.40 | 99.86 | 105.30 | +19.578% | 13 | 2,152 | +53.229% |
| 2026-04-14 | 73.53 | 88.06 | 73.53 | 88.06 | +34.033% | 1,579 | 2,151 | +83.227% |
| 2026-04-13 | 61.56 | 65.81 | 61.56 | 65.70 | +7.476% | 78 | 3,145 | +145.586% |
| 2026-04-10 | 62.60 | 64.49 | 61.13 | 61.13 | -0.424% | 1,575 | 3,141 | +163.946% |
| 2026-04-09 | 58.50 | 63.86 | 58.50 | 61.39 | +5.336% | 154 | 3,566 | +162.828% |
| 2026-04-08 | 57.72 | 58.62 | 57.64 | 58.28 | +34.286% | 64 | 3,609 | +176.853% |
| 2026-04-06 | 43.99 | 44.23 | 43.37 | 43.40 | +2.118% | 6 | 1,882 | +271.774% |
| 2026-04-02 | 42.50 | 42.50 | 42.50 | 42.50 | -7.266% | 5 | 888 | +279.647% |
| 2026-04-01 | 45.83 | 45.83 | 45.83 | 45.83 | +32.342% | 1 | 888 | +252.062% |
| 2026-03-27 | 37.29 | 37.29 | 34.63 | 34.63 | -36.201% | 618 | 889 | +365.925% |
| 2026-03-25 | 54.41 | 54.64 | 54.28 | 54.28 | +2.319% | 40 | 888 | +197.255% |
| 2026-03-24 | 53.10 | 53.22 | 53.05 | 53.05 | +8.664% | 10 | 868 | +204.147% |
| 2026-03-20 | 48.91 | 48.91 | 48.82 | 48.82 | -18.944% | 4 | 870 | +230.500% |
| 2026-03-18 | 60.23 | 60.23 | 60.23 | 60.23 | -11.673% | 1 | 670 | +167.890% |
| 2026-03-17 | 72.70 | 72.70 | 67.97 | 68.19 | +2.387% | 4 | 671 | +136.618% |
| 2026-03-13 | 66.60 | 66.60 | 66.60 | 66.60 | -19.175% | 1 | 669 | +142.267% |
| 2026-03-10 | 81.47 | 82.40 | 81.41 | 82.40 | +15.180% | 45 | 84 | +95.813% |
| 2026-03-09 | 64.15 | 71.67 | 64.15 | 71.54 | -26.806% | 8 | 62 | +125.538% |
| 2026-03-02 | 97.46 | 97.94 | 97.37 | 97.74 | +0.867% | 8 | 61 | +65.081% |
| 2026-02-26 | 96.50 | 96.90 | 96.50 | 96.90 | -1.494% | 15 | 57 | +66.512% |
| 2026-02-23 | 98.39 | 98.39 | 98.19 | 98.37 | +1.601% | 8 | 42 | +64.024% |
| 2026-02-13 | 96.98 | 96.98 | 96.70 | 96.82 | -25.021% | 8 | 34 | +66.649% |
| 2026-02-02 | 129.04 | 129.13 | 129.04 | 129.13 | -1.450% | 2 | 34 | +24.952% |
| 2026-01-27 | 131.03 | 131.03 | 131.03 | 131.03 | +10.930% | 1 | 33 | +23.140% |
| 2026-01-22 | 118.06 | 118.12 | 118.06 | 118.12 | +5.947% | 2 | 32 | +36.598% |
| 2026-01-21 | 111.12 | 111.49 | 111.12 | 111.49 | +5.428% | 4 | 32 | +44.721% |
| 2026-01-20 | 105.72 | 105.75 | 105.72 | 105.75 | -10.707% | 2 | 30 | +52.577% |
| 2026-01-14 | 118.44 | 118.48 | 118.43 | 118.43 | -8.956% | 56 | 29 | +36.241% |
| 2026-01-13 | 129.93 | 130.08 | 129.93 | 130.08 | 0.000% | 2 | 1 | +24.039% |