SPX270319C08125000
SPX Mar 19 2027 8125.00 Call
optionOPRA
EODOct 28, 2026
148.50USD+0.993%(+1.46)1Vol1,306OI
SPX270319C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 148.50 | 148.50 | 148.50 | 148.50 | +0.993% | 1 | 1,306 | 0.000% |
| 2026-10-27 | 146.32 | 147.04 | 146.32 | 147.04 | +24.231% | 118 | 1,252 | +0.993% |
| 2026-10-23 | 118.36 | 118.36 | 118.36 | 118.36 | -9.718% | 1 | 1,252 | +25.465% |
| 2026-10-22 | 127.60 | 131.60 | 127.30 | 131.10 | -14.426% | 5 | 1,253 | +13.272% |
| 2026-10-21 | 153.20 | 153.20 | 153.20 | 153.20 | +4.218% | 1 | 1,252 | -3.068% |
| 2026-10-20 | 147.00 | 147.00 | 147.00 | 147.00 | -1.843% | 25 | 1,277 | +1.020% |
| 2026-10-19 | 150.53 | 150.53 | 149.76 | 149.76 | +18.200% | 2 | 1,277 | -0.841% |
| 2026-10-16 | 154.73 | 154.74 | 126.70 | 126.70 | -20.224% | 16 | 1,282 | +17.206% |
| 2026-10-15 | 151.04 | 158.82 | 151.04 | 158.82 | +6.376% | 103 | 1,179 | -6.498% |
| 2026-10-14 | 148.90 | 150.00 | 148.70 | 149.30 | -20.796% | 11 | 1,187 | -0.536% |
| 2026-10-13 | 188.50 | 188.50 | 188.50 | 188.50 | -1.361% | 1 | 1,186 | -21.220% |
| 2026-10-12 | 191.10 | 191.10 | 191.10 | 191.10 | -4.066% | 1 | 1,186 | -22.292% |
| 2026-10-09 | 200.30 | 200.40 | 199.10 | 199.20 | +9.571% | 56 | 1,147 | -25.452% |
| 2026-10-08 | 188.32 | 188.32 | 172.92 | 181.80 | -8.872% | 705 | 1,245 | -18.317% |
| 2026-10-07 | 197.40 | 199.50 | 197.30 | 199.50 | -6.906% | 18 | 1,234 | -25.564% |
| 2026-10-06 | 214.30 | 214.30 | 214.30 | 214.30 | +12.375% | 2 | 1,232 | -30.705% |
| 2026-10-05 | 190.70 | 190.70 | 190.70 | 190.70 | +11.131% | 1 | 1,223 | -22.129% |
| 2026-10-02 | 172.10 | 172.10 | 171.20 | 171.60 | +9.908% | 3 | 1,224 | -13.462% |
| 2026-10-01 | 154.80 | 156.13 | 154.80 | 156.13 | -6.115% | 31 | 1,250 | -4.887% |
| 2026-09-30 | 166.30 | 166.30 | 166.30 | 166.30 | +5.924% | 1 | 1,250 | -10.704% |
| 2026-09-29 | 161.50 | 161.50 | 157.00 | 157.00 | -17.801% | 5 | 1,249 | -5.414% |
| 2026-09-25 | 183.58 | 191.00 | 180.85 | 191.00 | +7.003% | 713 | 749 | -22.251% |
| 2026-09-24 | 166.60 | 180.80 | 165.00 | 178.50 | -0.612% | 14 | 749 | -16.807% |
| 2026-09-23 | 187.60 | 187.60 | 179.20 | 179.60 | -15.043% | 5 | 745 | -17.316% |
| 2026-09-22 | 211.50 | 211.50 | 211.40 | 211.40 | -1.857% | 4 | 745 | -29.754% |
| 2026-09-21 | 192.40 | 215.50 | 192.00 | 215.40 | +38.851% | 62 | 724 | -31.058% |
| 2026-09-18 | 149.60 | 155.18 | 143.60 | 155.13 | +2.389% | 120 | 694 | -4.274% |
| 2026-09-17 | 150.58 | 151.99 | 150.22 | 151.51 | -0.948% | 48 | 654 | -1.987% |
| 2026-09-16 | 152.96 | 152.96 | 152.96 | 152.96 | +9.156% | 3 | 654 | -2.916% |
| 2026-09-15 | 140.70 | 140.70 | 140.13 | 140.13 | -10.802% | 2 | 654 | +5.973% |
| 2026-09-14 | 156.90 | 157.10 | 156.90 | 157.10 | +2.747% | 7 | 649 | -5.474% |
| 2026-09-10 | 152.90 | 152.90 | 152.90 | 152.90 | -9.953% | 2 | 647 | -2.878% |
| 2026-09-09 | 169.80 | 169.80 | 169.80 | 169.80 | -9.488% | 6 | 647 | -12.544% |
| 2026-09-08 | 187.60 | 187.60 | 187.60 | 187.60 | -4.965% | 2 | 646 | -20.842% |
| 2026-09-04 | 195.40 | 197.50 | 195.40 | 197.40 | +1.283% | 47 | 615 | -24.772% |
| 2026-09-03 | 195.30 | 195.30 | 194.40 | 194.90 | +13.321% | 46 | 603 | -23.807% |
| 2026-09-01 | 183.80 | 183.80 | 168.60 | 171.99 | -10.895% | 79 | 598 | -13.658% |
| 2026-08-31 | 190.55 | 193.02 | 190.24 | 193.02 | -9.846% | 133 | 530 | -23.065% |
| 2026-08-28 | 218.30 | 218.40 | 213.30 | 214.10 | -6.425% | 46 | 494 | -30.640% |
| 2026-08-27 | 234.30 | 234.30 | 228.80 | 228.80 | +7.671% | 3 | 493 | -35.096% |
| 2026-08-26 | 203.77 | 212.50 | 203.77 | 212.50 | +1.239% | 5 | 494 | -30.118% |
| 2026-08-25 | 208.60 | 209.90 | 208.60 | 209.90 | +2.390% | 2 | 492 | -29.252% |
| 2026-08-24 | 205.00 | 205.00 | 205.00 | 205.00 | -3.918% | 1 | 492 | -27.561% |
| 2026-08-20 | 213.36 | 213.36 | 213.36 | 213.36 | -12.507% | 1 | 492 | -30.399% |
| 2026-08-18 | 243.86 | 243.86 | 243.86 | 243.86 | -13.678% | 1 | 492 | -39.104% |
| 2026-08-14 | 287.37 | 287.81 | 282.30 | 282.50 | -4.237% | 20 | 483 | -47.434% |
| 2026-08-13 | 284.14 | 305.10 | 282.00 | 295.00 | +10.157% | 128 | 475 | -49.661% |
| 2026-08-12 | 271.90 | 271.90 | 263.46 | 267.80 | -5.611% | 308 | 213 | -44.548% |
| 2026-08-10 | 282.94 | 283.72 | 282.94 | 283.72 | +2.685% | 2 | 212 | -47.660% |
| 2026-08-07 | 275.87 | 278.72 | 275.60 | 276.30 | +5.370% | 16 | 224 | -46.254% |
| 2026-08-06 | 264.90 | 264.90 | 262.22 | 262.22 | -4.717% | 2 | 224 | -43.368% |
| 2026-08-05 | 275.20 | 275.20 | 275.20 | 275.20 | -3.354% | 1 | 223 | -46.039% |
| 2026-08-04 | 218.14 | 287.93 | 218.14 | 284.75 | +38.605% | 75 | 261 | -47.849% |
| 2026-08-03 | 174.12 | 209.90 | 174.12 | 205.44 | +30.770% | 106 | 236 | -27.716% |
| 2026-07-31 | 155.43 | 157.10 | 155.43 | 157.10 | +8.390% | 6 | 230 | -5.474% |
| 2026-07-30 | 144.94 | 144.94 | 144.94 | 144.94 | +27.051% | 2 | 232 | +2.456% |
| 2026-07-29 | 139.90 | 139.90 | 114.08 | 114.08 | -30.777% | 31 | 234 | +30.172% |
| 2026-07-27 | 164.80 | 164.80 | 164.80 | 164.80 | +11.029% | 101 | 235 | -9.891% |
| 2026-07-24 | 148.43 | 148.43 | 148.43 | 148.43 | -11.385% | 8 | 243 | +0.047% |
| 2026-07-23 | 167.30 | 167.50 | 167.30 | 167.50 | -8.839% | 2 | 241 | -11.343% |
| 2026-07-22 | 183.74 | 183.74 | 183.74 | 183.74 | -1.543% | 6 | 235 | -19.179% |
| 2026-07-21 | 177.35 | 186.62 | 177.35 | 186.62 | +3.914% | 14 | 225 | -20.427% |
| 2026-07-20 | 179.59 | 179.59 | 179.59 | 179.59 | +0.933% | 8 | 217 | -17.312% |
| 2026-07-17 | 177.93 | 177.93 | 177.93 | 177.93 | -18.530% | 1 | 218 | -16.540% |
| 2026-07-14 | 216.80 | 218.40 | 216.80 | 218.40 | +4.438% | 12 | 206 | -32.005% |
| 2026-07-13 | 209.12 | 209.12 | 209.12 | 209.12 | +7.755% | 1 | 205 | -28.988% |
| 2026-07-08 | 192.28 | 194.07 | 192.28 | 194.07 | -4.437% | 2 | 206 | -23.481% |
| 2026-07-07 | 201.02 | 203.08 | 201.02 | 203.08 | +8.448% | 7 | 200 | -26.876% |
| 2026-07-02 | 187.26 | 187.26 | 187.26 | 187.26 | +4.849% | 7 | 200 | -20.698% |
| 2026-06-29 | 178.60 | 178.60 | 178.60 | 178.60 | +7.759% | 101 | 124 | -16.853% |
| 2026-06-26 | 164.98 | 165.74 | 164.98 | 165.74 | -22.624% | 6 | 118 | -10.402% |
| 2026-06-17 | 212.00 | 214.20 | 212.00 | 214.20 | -19.410% | 4 | 58 | -30.672% |
| 2026-06-15 | 265.79 | 265.79 | 265.79 | 265.79 | +35.427% | 18 | 71 | -44.129% |
| 2026-06-11 | 179.81 | 196.26 | 179.51 | 196.26 | +5.744% | 8 | 64 | -24.335% |
| 2026-06-09 | 166.80 | 185.60 | 165.40 | 185.60 | -13.895% | 13 | 59 | -19.989% |
| 2026-06-08 | 223.51 | 226.83 | 215.00 | 215.55 | +6.581% | 40 | 41 | -31.106% |
| 2026-06-05 | 202.24 | 202.24 | 202.24 | 202.24 | -24.734% | 1 | 42 | -26.572% |
| 2026-06-04 | 268.70 | 268.70 | 268.70 | 268.70 | -3.726% | 2 | 40 | -44.734% |
| 2026-06-03 | 279.90 | 279.90 | 278.70 | 279.10 | -3.258% | 5 | 35 | -46.793% |
| 2026-06-01 | 288.50 | 288.50 | 288.50 | 288.50 | -1.630% | 1 | 36 | -48.527% |
| 2026-05-29 | 293.34 | 293.37 | 293.28 | 293.28 | +10.530% | 4 | 37 | -49.366% |
| 2026-05-28 | 265.36 | 265.36 | 265.34 | 265.34 | -2.164% | 20 | 40 | -44.034% |
| 2026-05-26 | 272.01 | 274.69 | 271.21 | 271.21 | +8.832% | 8 | 43 | -45.245% |
| 2026-05-22 | 249.20 | 249.20 | 249.20 | 249.20 | +18.582% | 1 | 43 | -40.409% |
| 2026-05-19 | 201.09 | 210.15 | 201.09 | 210.15 | -9.144% | 3 | 42 | -29.336% |
| 2026-05-18 | 228.50 | 232.80 | 228.50 | 231.30 | -4.967% | 6 | 40 | -35.798% |
| 2026-05-15 | 243.39 | 243.39 | 243.39 | 243.39 | -15.195% | 18 | 22 | -38.987% |
| 2026-05-14 | 284.21 | 287.00 | 284.21 | 287.00 | +27.386% | 40 | 62 | -48.258% |
| 2026-05-08 | 225.90 | 225.90 | 225.30 | 225.30 | +14.168% | 2 | 60 | -34.088% |
| 2026-05-07 | 214.26 | 214.26 | 197.34 | 197.34 | 0.000% | 60 | 0 | -24.749% |