SPX270319C08150000
SPX Mar 19 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
141.83USD-0.554%(-0.79)56Vol2,637OI
SPX270319C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.72 | 141.83 | 138.54 | 141.83 | -0.554% | 56 | 2,607 | 0.000% |
| 2026-10-27 | 138.30 | 142.62 | 137.40 | 142.62 | +15.183% | 33 | 2,610 | -0.554% |
| 2026-10-26 | 123.82 | 123.82 | 123.82 | 123.82 | +12.176% | 3 | 2,607 | +14.545% |
| 2026-10-23 | 118.78 | 118.78 | 110.38 | 110.38 | -9.967% | 54 | 2,596 | +28.492% |
| 2026-10-22 | 131.10 | 131.10 | 117.95 | 122.60 | -20.699% | 14 | 2,599 | +15.685% |
| 2026-10-21 | 142.00 | 154.60 | 141.40 | 154.60 | +11.464% | 9 | 2,596 | -8.260% |
| 2026-10-20 | 140.15 | 140.15 | 134.70 | 138.70 | +2.211% | 50 | 2,599 | +2.257% |
| 2026-10-19 | 133.10 | 135.70 | 133.10 | 135.70 | +11.412% | 14 | 2,597 | +4.517% |
| 2026-10-16 | 151.00 | 151.00 | 118.40 | 121.80 | -17.602% | 35 | 2,605 | +16.445% |
| 2026-10-15 | 147.82 | 147.82 | 147.82 | 147.82 | +2.439% | 1 | 2,605 | -4.052% |
| 2026-10-14 | 166.25 | 166.25 | 144.30 | 144.30 | -20.758% | 7 | 2,601 | -1.712% |
| 2026-10-13 | 176.79 | 182.22 | 176.79 | 182.10 | -0.301% | 3 | 2,600 | -22.114% |
| 2026-10-12 | 190.08 | 190.08 | 178.70 | 182.65 | -2.794% | 43 | 2,634 | -22.349% |
| 2026-10-09 | 182.78 | 187.90 | 182.78 | 187.90 | -0.687% | 3 | 2,635 | -24.518% |
| 2026-10-07 | 177.60 | 189.20 | 177.60 | 189.20 | -5.992% | 22 | 2,635 | -25.037% |
| 2026-10-06 | 206.24 | 212.55 | 201.26 | 201.26 | +6.150% | 101 | 2,620 | -29.529% |
| 2026-10-05 | 170.90 | 189.60 | 170.90 | 189.60 | +17.037% | 14 | 2,632 | -25.195% |
| 2026-10-02 | 174.34 | 178.10 | 159.10 | 162.00 | +10.302% | 112 | 2,655 | -12.451% |
| 2026-10-01 | 132.10 | 146.87 | 132.10 | 146.87 | -9.031% | 11 | 2,656 | -3.432% |
| 2026-09-30 | 159.60 | 161.55 | 159.60 | 161.45 | +13.139% | 63 | 2,678 | -12.152% |
| 2026-09-29 | 153.10 | 153.10 | 142.70 | 142.70 | -12.022% | 6 | 2,734 | -0.610% |
| 2026-09-28 | 163.60 | 163.60 | 162.20 | 162.20 | -8.928% | 64 | 2,701 | -12.559% |
| 2026-09-25 | 166.00 | 178.10 | 166.00 | 178.10 | +6.012% | 24 | 2,705 | -20.365% |
| 2026-09-24 | 155.10 | 172.30 | 154.75 | 168.00 | -0.356% | 80 | 2,755 | -15.577% |
| 2026-09-23 | 177.40 | 177.40 | 168.60 | 168.60 | -14.416% | 29 | 2,747 | -15.878% |
| 2026-09-22 | 200.60 | 200.60 | 193.60 | 197.00 | -3.620% | 211 | 2,745 | -28.005% |
| 2026-09-21 | 194.10 | 204.60 | 193.70 | 204.40 | +40.558% | 9 | 2,747 | -30.612% |
| 2026-09-18 | 140.60 | 145.42 | 137.20 | 145.42 | +1.049% | 97 | 2,790 | -2.469% |
| 2026-09-17 | 144.34 | 144.34 | 143.91 | 143.91 | +17.277% | 2 | 2,790 | -1.445% |
| 2026-09-16 | 142.62 | 142.62 | 122.71 | 122.71 | -9.110% | 90 | 2,850 | +15.581% |
| 2026-09-15 | 135.01 | 135.01 | 135.01 | 135.01 | -7.534% | 25 | 2,850 | +5.051% |
| 2026-09-14 | 146.01 | 146.01 | 146.01 | 146.01 | -10.915% | 22 | 2,850 | -2.863% |
| 2026-09-11 | 167.10 | 167.70 | 163.90 | 163.90 | +13.662% | 17 | 2,839 | -13.466% |
| 2026-09-10 | 150.92 | 151.05 | 144.20 | 144.20 | -10.828% | 22 | 2,838 | -1.644% |
| 2026-09-09 | 161.71 | 161.71 | 161.71 | 161.71 | -8.587% | 2 | 2,836 | -12.294% |
| 2026-09-08 | 183.00 | 183.00 | 176.90 | 176.90 | -4.790% | 7 | 2,835 | -19.825% |
| 2026-09-04 | 200.42 | 200.42 | 182.70 | 185.80 | -8.680% | 65 | 2,784 | -23.665% |
| 2026-09-03 | 183.05 | 208.00 | 183.05 | 203.46 | +18.636% | 72 | 2,719 | -30.291% |
| 2026-09-02 | 179.20 | 179.70 | 170.30 | 171.50 | +5.376% | 81 | 2,652 | -17.300% |
| 2026-09-01 | 166.39 | 172.75 | 158.70 | 162.75 | -10.276% | 208 | 2,584 | -12.854% |
| 2026-08-31 | 186.92 | 186.92 | 180.52 | 181.39 | -10.544% | 19 | 2,580 | -21.809% |
| 2026-08-28 | 229.83 | 235.30 | 202.30 | 202.77 | -5.605% | 322 | 2,602 | -30.054% |
| 2026-08-27 | 210.84 | 224.17 | 210.84 | 214.81 | +9.922% | 64 | 2,583 | -33.974% |
| 2026-08-26 | 200.20 | 200.20 | 192.90 | 195.42 | -1.947% | 7 | 2,576 | -27.423% |
| 2026-08-25 | 200.61 | 200.61 | 198.20 | 199.30 | +1.014% | 9 | 2,580 | -28.836% |
| 2026-08-24 | 197.30 | 197.30 | 197.30 | 197.30 | -6.634% | 6 | 2,580 | -28.115% |
| 2026-08-21 | 202.65 | 211.32 | 200.97 | 211.32 | +7.411% | 32 | 2,580 | -32.884% |
| 2026-08-20 | 214.04 | 215.00 | 196.74 | 196.74 | -17.232% | 78 | 2,607 | -27.910% |
| 2026-08-19 | 235.58 | 237.70 | 233.46 | 237.70 | +5.363% | 80 | 2,574 | -40.332% |
| 2026-08-18 | 232.90 | 233.57 | 224.51 | 225.60 | -12.112% | 308 | 2,789 | -37.132% |
| 2026-08-17 | 268.60 | 268.60 | 255.80 | 256.69 | -5.000% | 37 | 2,795 | -44.747% |
| 2026-08-14 | 274.00 | 274.47 | 269.74 | 270.20 | -4.966% | 90 | 2,793 | -47.509% |
| 2026-08-13 | 292.92 | 292.92 | 272.20 | 284.32 | +11.612% | 250 | 2,877 | -50.116% |
| 2026-08-12 | 259.60 | 260.30 | 251.50 | 254.74 | +2.387% | 389 | 3,121 | -44.324% |
| 2026-08-11 | 267.60 | 268.34 | 246.70 | 248.80 | -5.147% | 325 | 3,320 | -42.994% |
| 2026-08-10 | 264.18 | 271.50 | 262.30 | 262.30 | -0.266% | 20 | 3,335 | -45.928% |
| 2026-08-07 | 252.59 | 269.01 | 252.59 | 263.00 | +7.721% | 94 | 3,376 | -46.072% |
| 2026-08-06 | 256.40 | 261.02 | 238.53 | 244.15 | -4.796% | 676 | 3,649 | -41.909% |
| 2026-08-05 | 294.45 | 300.62 | 253.85 | 256.45 | -5.727% | 1,318 | 4,908 | -44.695% |
| 2026-08-04 | 208.04 | 276.74 | 207.06 | 272.03 | +38.030% | 3,768 | 7,367 | -47.862% |
| 2026-08-03 | 161.29 | 200.75 | 161.29 | 197.08 | +27.502% | 2,709 | 5,070 | -28.034% |
| 2026-07-31 | 154.83 | 154.83 | 154.57 | 154.57 | +12.710% | 7 | 5,063 | -8.242% |
| 2026-07-30 | 121.33 | 137.14 | 121.33 | 137.14 | +17.334% | 26 | 5,039 | +3.420% |
| 2026-07-29 | 116.79 | 116.88 | 116.79 | 116.88 | -17.399% | 2 | 5,039 | +21.347% |
| 2026-07-28 | 137.36 | 141.50 | 129.34 | 141.50 | +5.700% | 56 | 4,983 | +0.233% |
| 2026-07-27 | 156.77 | 156.77 | 133.87 | 133.87 | -5.057% | 69 | 4,909 | +5.946% |
| 2026-07-24 | 142.32 | 156.45 | 140.14 | 141.00 | +0.499% | 147 | 4,771 | +0.589% |
| 2026-07-23 | 159.63 | 159.63 | 140.30 | 140.30 | -20.627% | 87 | 4,751 | +1.091% |
| 2026-07-22 | 174.61 | 182.98 | 173.81 | 176.76 | -0.062% | 330 | 4,436 | -19.761% |
| 2026-07-21 | 171.89 | 179.75 | 165.67 | 176.87 | -5.341% | 4,197 | 473 | -19.811% |
| 2026-07-16 | 186.85 | 186.85 | 186.85 | 186.85 | -8.519% | 10 | 463 | -24.094% |
| 2026-07-14 | 204.25 | 204.25 | 204.25 | 204.25 | -3.706% | 1 | 462 | -30.561% |
| 2026-07-13 | 212.11 | 212.11 | 212.11 | 212.11 | -2.262% | 2 | 464 | -33.134% |
| 2026-07-10 | 216.68 | 217.02 | 216.68 | 217.02 | +10.781% | 2 | 464 | -34.647% |
| 2026-07-09 | 195.90 | 195.90 | 195.90 | 195.90 | +1.021% | 5 | 459 | -27.601% |
| 2026-07-07 | 197.86 | 197.86 | 193.92 | 193.92 | -6.769% | 6 | 453 | -26.862% |
| 2026-07-01 | 208.00 | 208.00 | 208.00 | 208.00 | +3.129% | 6 | 459 | -31.812% |
| 2026-06-30 | 201.69 | 201.69 | 201.69 | 201.69 | +13.131% | 2 | 461 | -29.679% |
| 2026-06-29 | 176.06 | 178.28 | 168.72 | 178.28 | -3.024% | 218 | 408 | -20.445% |
| 2026-06-24 | 183.84 | 183.84 | 183.84 | 183.84 | -20.291% | 1 | 408 | -22.851% |
| 2026-06-17 | 233.20 | 233.40 | 230.64 | 230.64 | -10.201% | 7 | 407 | -38.506% |
| 2026-06-15 | 260.10 | 260.90 | 256.84 | 256.84 | +31.551% | 66 | 410 | -44.779% |
| 2026-06-11 | 162.61 | 195.24 | 162.61 | 195.24 | +10.932% | 13 | 403 | -27.356% |
| 2026-06-09 | 177.00 | 177.60 | 160.50 | 176.00 | -19.043% | 28 | 379 | -19.415% |
| 2026-06-08 | 217.40 | 217.40 | 217.40 | 217.40 | -24.066% | 1 | 378 | -34.761% |
| 2026-06-04 | 273.00 | 286.30 | 273.00 | 286.30 | +6.590% | 13 | 365 | -50.461% |
| 2026-06-03 | 280.87 | 280.87 | 268.60 | 268.60 | -7.637% | 30 | 348 | -47.197% |
| 2026-06-02 | 293.90 | 293.90 | 290.81 | 290.81 | -0.065% | 61 | 287 | -51.229% |
| 2026-06-01 | 291.00 | 291.00 | 291.00 | 291.00 | +10.651% | 2 | 285 | -51.261% |
| 2026-05-28 | 262.99 | 262.99 | 262.99 | 262.99 | -0.034% | 3 | 285 | -46.070% |
| 2026-05-26 | 261.80 | 263.08 | 261.80 | 263.08 | +18.291% | 4 | 283 | -46.089% |
| 2026-05-18 | 223.20 | 223.20 | 222.40 | 222.40 | -20.798% | 40 | 243 | -36.228% |
| 2026-05-14 | 280.80 | 280.80 | 280.80 | 280.80 | +24.989% | 1 | 92 | -49.491% |
| 2026-05-13 | 224.31 | 224.91 | 224.31 | 224.66 | +5.365% | 6 | 91 | -36.869% |
| 2026-05-12 | 210.38 | 213.22 | 210.38 | 213.22 | +4.000% | 5 | 86 | -33.482% |
| 2026-05-07 | 205.02 | 205.02 | 205.02 | 205.02 | 0.000% | 6 | 92 | -30.821% |