SPX270319C08175000
SPX Mar 19 2027 8175.00 Call
optionOPRA
EODOct 28, 2026
130.85USD+9.397%(+11.24)5Vol644OI
SPX270319C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.85 | 130.85 | 130.85 | 130.85 | +9.397% | 5 | 649 | 0.000% |
| 2026-10-26 | 120.03 | 120.03 | 119.61 | 119.61 | +4.829% | 91 | 638 | +9.397% |
| 2026-10-22 | 111.10 | 114.10 | 110.90 | 114.10 | -18.278% | 12 | 633 | +14.680% |
| 2026-10-21 | 149.48 | 149.51 | 139.62 | 139.62 | +7.915% | 22 | 620 | -6.281% |
| 2026-10-20 | 129.38 | 129.38 | 129.38 | 129.38 | +2.617% | 20 | 620 | +1.136% |
| 2026-10-19 | 126.09 | 126.11 | 126.00 | 126.08 | +13.279% | 4 | 620 | +3.783% |
| 2026-10-16 | 124.00 | 124.00 | 111.30 | 111.30 | -17.690% | 8 | 625 | +17.565% |
| 2026-10-14 | 148.30 | 148.30 | 129.25 | 135.22 | -20.365% | 36 | 550 | -3.232% |
| 2026-10-13 | 169.80 | 169.80 | 169.80 | 169.80 | -1.451% | 8 | 550 | -22.939% |
| 2026-10-12 | 172.30 | 172.30 | 172.30 | 172.30 | -3.419% | 2 | 548 | -24.057% |
| 2026-10-09 | 177.26 | 178.40 | 177.22 | 178.40 | +12.039% | 39 | 529 | -26.654% |
| 2026-10-08 | 157.10 | 160.05 | 153.39 | 159.23 | -15.617% | 196 | 433 | -17.823% |
| 2026-10-06 | 193.30 | 193.30 | 188.70 | 188.70 | +6.113% | 5 | 428 | -30.657% |
| 2026-10-05 | 177.83 | 177.83 | 177.83 | 177.83 | +17.612% | 5 | 433 | -26.418% |
| 2026-10-02 | 152.20 | 152.60 | 150.90 | 151.20 | +10.084% | 17 | 426 | -13.459% |
| 2026-10-01 | 137.35 | 137.35 | 137.35 | 137.35 | -8.919% | 2 | 426 | -4.732% |
| 2026-09-30 | 150.80 | 150.80 | 150.80 | 150.80 | -10.927% | 1 | 426 | -13.229% |
| 2026-09-25 | 168.20 | 169.30 | 168.20 | 169.30 | -10.205% | 4 | 425 | -22.711% |
| 2026-09-22 | 188.54 | 188.54 | 188.54 | 188.54 | +2.523% | 5 | 425 | -30.598% |
| 2026-09-21 | 154.57 | 183.90 | 154.49 | 183.90 | +38.719% | 19 | 440 | -28.847% |
| 2026-09-18 | 129.60 | 132.80 | 129.60 | 132.57 | +0.386% | 9 | 439 | -1.297% |
| 2026-09-16 | 132.06 | 132.06 | 132.06 | 132.06 | -4.787% | 1 | 438 | -0.916% |
| 2026-09-14 | 139.30 | 139.30 | 138.70 | 138.70 | -10.631% | 6 | 433 | -5.660% |
| 2026-09-11 | 159.03 | 159.20 | 155.20 | 155.20 | +12.277% | 10 | 425 | -15.689% |
| 2026-09-10 | 138.23 | 138.23 | 138.23 | 138.23 | -9.830% | 2 | 425 | -5.339% |
| 2026-09-09 | 153.30 | 153.30 | 153.30 | 153.30 | -8.587% | 6 | 425 | -14.644% |
| 2026-09-08 | 168.16 | 168.16 | 167.70 | 167.70 | -6.574% | 6 | 430 | -21.974% |
| 2026-09-04 | 189.53 | 189.94 | 179.50 | 179.50 | -9.091% | 7 | 434 | -27.103% |
| 2026-09-03 | 197.45 | 197.45 | 197.45 | 197.45 | +17.530% | 4 | 430 | -33.730% |
| 2026-09-02 | 168.00 | 168.00 | 168.00 | 168.00 | -13.802% | 1 | 429 | -22.113% |
| 2026-08-28 | 222.38 | 222.42 | 194.90 | 194.90 | -4.414% | 3 | 429 | -32.863% |
| 2026-08-27 | 200.37 | 203.90 | 200.37 | 203.90 | +7.486% | 18 | 423 | -35.826% |
| 2026-08-25 | 189.70 | 189.70 | 189.70 | 189.70 | -3.056% | 5 | 418 | -31.023% |
| 2026-08-21 | 196.05 | 196.05 | 195.68 | 195.68 | -10.197% | 19 | 399 | -33.131% |
| 2026-08-19 | 223.60 | 228.90 | 217.90 | 217.90 | -15.869% | 134 | 286 | -39.950% |
| 2026-08-14 | 257.38 | 259.00 | 257.37 | 259.00 | -5.336% | 3 | 284 | -49.479% |
| 2026-08-13 | 267.53 | 273.60 | 267.53 | 273.60 | +10.412% | 3 | 283 | -52.175% |
| 2026-08-12 | 250.02 | 250.20 | 242.40 | 247.80 | +4.293% | 12 | 280 | -47.195% |
| 2026-08-11 | 253.06 | 253.06 | 234.70 | 237.60 | -6.457% | 4 | 276 | -44.928% |
| 2026-08-07 | 253.10 | 255.90 | 243.21 | 254.00 | +0.554% | 31 | 249 | -48.484% |
| 2026-08-05 | 277.30 | 277.30 | 252.60 | 252.60 | +51.739% | 2 | 249 | -48.199% |
| 2026-08-03 | 156.16 | 166.47 | 156.16 | 166.47 | +15.540% | 14 | 251 | -21.397% |
| 2026-07-23 | 144.08 | 144.08 | 144.08 | 144.08 | -13.330% | 6 | 197 | -9.182% |
| 2026-07-22 | 166.24 | 166.24 | 166.24 | 166.24 | -1.048% | 2 | 195 | -21.288% |
| 2026-07-21 | 168.00 | 168.00 | 168.00 | 168.00 | -2.496% | 1 | 196 | -22.113% |
| 2026-07-17 | 171.90 | 172.30 | 171.90 | 172.30 | -12.511% | 2 | 195 | -24.057% |
| 2026-07-16 | 198.90 | 198.90 | 196.94 | 196.94 | -0.314% | 29 | 197 | -33.558% |
| 2026-07-14 | 196.37 | 197.56 | 196.37 | 197.56 | +4.242% | 13 | 184 | -33.767% |
| 2026-07-13 | 190.80 | 190.80 | 189.52 | 189.52 | -7.080% | 110 | 174 | -30.957% |
| 2026-07-10 | 203.96 | 203.96 | 203.96 | 203.96 | +17.516% | 6 | 178 | -35.845% |
| 2026-07-02 | 179.00 | 179.00 | 173.11 | 173.56 | -9.231% | 21 | 179 | -24.608% |
| 2026-06-30 | 190.71 | 191.21 | 190.71 | 191.21 | +15.934% | 2 | 178 | -31.567% |
| 2026-06-29 | 164.93 | 164.93 | 164.93 | 164.93 | +1.333% | 6 | 172 | -20.663% |
| 2026-06-26 | 162.98 | 162.98 | 162.76 | 162.76 | +1.131% | 2 | 173 | -19.606% |
| 2026-06-25 | 162.18 | 162.22 | 160.94 | 160.94 | -24.156% | 8 | 172 | -18.696% |
| 2026-06-22 | 212.20 | 212.20 | 212.20 | 212.20 | -1.531% | 1 | 171 | -38.336% |
| 2026-06-18 | 211.76 | 215.50 | 211.76 | 215.50 | +10.174% | 40 | 143 | -39.281% |
| 2026-06-17 | 220.24 | 220.24 | 194.80 | 195.60 | +25.707% | 109 | 48 | -33.103% |
| 2026-06-11 | 155.31 | 155.60 | 155.31 | 155.60 | -20.275% | 21 | 67 | -15.906% |
| 2026-06-05 | 244.71 | 244.71 | 195.17 | 195.17 | -26.044% | 18 | 67 | -32.956% |
| 2026-06-01 | 263.90 | 263.90 | 263.90 | 263.90 | -0.038% | 1 | 67 | -50.417% |
| 2026-05-29 | 266.80 | 268.40 | 264.00 | 264.00 | +4.331% | 15 | 53 | -50.436% |
| 2026-05-28 | 248.41 | 253.04 | 248.41 | 253.04 | +2.862% | 5 | 53 | -48.289% |
| 2026-05-27 | 246.00 | 246.00 | 246.00 | 246.00 | -2.187% | 2 | 53 | -46.809% |
| 2026-05-26 | 251.50 | 251.50 | 251.50 | 251.50 | +8.931% | 1 | 52 | -47.972% |
| 2026-05-22 | 235.00 | 235.00 | 230.88 | 230.88 | +5.860% | 5 | 47 | -43.326% |
| 2026-05-21 | 199.87 | 218.10 | 199.87 | 218.10 | -16.341% | 15 | 33 | -40.005% |
| 2026-05-14 | 261.00 | 261.00 | 260.70 | 260.70 | +11.745% | 3 | 31 | -49.808% |
| 2026-05-13 | 233.30 | 233.30 | 233.30 | 233.30 | +15.564% | 20 | 17 | -43.913% |
| 2026-05-12 | 201.88 | 201.88 | 201.88 | 201.88 | -7.177% | 3 | 14 | -35.184% |
| 2026-05-11 | 217.49 | 217.49 | 217.49 | 217.49 | +6.932% | 6 | 8 | -39.836% |
| 2026-05-08 | 201.80 | 204.08 | 201.80 | 203.39 | 0.000% | 8 | 0 | -35.665% |