SPX270319C08200000
SPX Mar 19 2027 8200.00 Call
optionOPRA
EODOct 28, 2026
122.77USD-1.705%(-2.13)1,468Vol14,496OI
SPX270319C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 125.50 | 125.70 | 122.77 | 122.77 | -1.705% | 1,468 | 14,321 | 0.000% |
| 2026-10-27 | 107.80 | 124.90 | 107.80 | 124.90 | +16.046% | 1,803 | 14,475 | -1.705% |
| 2026-10-26 | 110.10 | 110.40 | 105.73 | 107.63 | +12.631% | 271 | 14,259 | +14.067% |
| 2026-10-23 | 103.00 | 103.20 | 95.02 | 95.56 | -12.362% | 238 | 14,213 | +28.474% |
| 2026-10-22 | 108.30 | 109.04 | 103.30 | 109.04 | -13.543% | 1,100 | 13,639 | +12.592% |
| 2026-10-21 | 125.93 | 126.12 | 125.93 | 126.12 | +7.795% | 265 | 13,636 | -2.656% |
| 2026-10-20 | 111.50 | 131.50 | 108.90 | 117.00 | +2.434% | 77 | 13,642 | +4.932% |
| 2026-10-19 | 115.70 | 119.72 | 113.64 | 114.22 | +8.864% | 474 | 13,408 | +7.486% |
| 2026-10-16 | 126.47 | 129.45 | 104.10 | 104.92 | -22.739% | 932 | 13,367 | +17.013% |
| 2026-10-15 | 121.40 | 135.80 | 121.40 | 135.80 | +7.182% | 25 | 13,359 | -9.595% |
| 2026-10-14 | 140.42 | 140.70 | 120.54 | 126.70 | -20.289% | 3,100 | 10,850 | -3.102% |
| 2026-10-13 | 162.67 | 162.67 | 151.90 | 158.95 | -1.432% | 101 | 10,856 | -22.762% |
| 2026-10-12 | 164.80 | 164.80 | 158.60 | 161.26 | -3.897% | 157 | 10,781 | -23.868% |
| 2026-10-09 | 159.50 | 169.75 | 159.50 | 167.80 | +9.032% | 411 | 14,089 | -26.836% |
| 2026-10-08 | 154.29 | 154.29 | 149.60 | 153.90 | -7.623% | 2,024 | 12,853 | -20.227% |
| 2026-10-07 | 160.32 | 168.90 | 156.98 | 166.60 | -6.546% | 1,424 | 12,553 | -26.309% |
| 2026-10-06 | 180.53 | 190.75 | 177.20 | 178.27 | +6.316% | 88 | 11,158 | -31.133% |
| 2026-10-05 | 148.60 | 170.45 | 148.60 | 167.68 | +16.744% | 631 | 11,142 | -26.783% |
| 2026-10-02 | 151.60 | 151.60 | 143.10 | 143.63 | +11.531% | 34 | 11,149 | -14.523% |
| 2026-10-01 | 120.50 | 128.78 | 120.50 | 128.78 | -5.483% | 6 | 11,148 | -4.667% |
| 2026-09-30 | 142.60 | 143.60 | 136.25 | 136.25 | +8.566% | 324 | 9,779 | -9.894% |
| 2026-09-29 | 132.50 | 133.10 | 125.07 | 125.50 | -7.755% | 320 | 9,986 | -2.175% |
| 2026-09-28 | 142.54 | 145.84 | 129.59 | 136.05 | -13.278% | 384 | 10,158 | -9.761% |
| 2026-09-25 | 151.28 | 161.72 | 146.84 | 156.88 | +5.857% | 157 | 10,132 | -21.743% |
| 2026-09-24 | 141.40 | 152.90 | 136.60 | 148.20 | -2.820% | 1,016 | 10,075 | -17.159% |
| 2026-09-23 | 161.75 | 161.75 | 147.60 | 152.50 | -11.702% | 1,730 | 9,087 | -19.495% |
| 2026-09-22 | 181.69 | 181.69 | 172.26 | 172.71 | -6.223% | 260 | 9,287 | -28.916% |
| 2026-09-21 | 155.52 | 184.17 | 155.52 | 184.17 | +44.221% | 288 | 9,572 | -33.339% |
| 2026-09-18 | 123.19 | 127.70 | 121.30 | 127.70 | +0.283% | 752 | 9,397 | -3.861% |
| 2026-09-17 | 126.39 | 128.54 | 122.45 | 127.34 | +25.992% | 1,189 | 9,168 | -3.589% |
| 2026-09-16 | 122.80 | 126.15 | 99.05 | 101.07 | -12.067% | 183 | 9,270 | +21.470% |
| 2026-09-15 | 123.65 | 123.65 | 114.94 | 114.94 | -12.633% | 1,259 | 9,900 | +6.812% |
| 2026-09-14 | 122.96 | 135.77 | 122.96 | 131.56 | -10.137% | 30 | 9,902 | -6.681% |
| 2026-09-11 | 149.04 | 149.04 | 145.31 | 146.40 | +14.464% | 80 | 9,925 | -16.141% |
| 2026-09-10 | 130.87 | 133.52 | 127.60 | 127.90 | -11.248% | 327 | 10,043 | -4.011% |
| 2026-09-09 | 145.18 | 145.18 | 144.11 | 144.11 | -7.086% | 12 | 10,047 | -14.808% |
| 2026-09-08 | 164.99 | 164.99 | 155.10 | 155.10 | -7.535% | 62 | 10,045 | -20.845% |
| 2026-09-04 | 166.36 | 169.82 | 166.19 | 167.74 | -10.942% | 17 | 9,396 | -26.809% |
| 2026-09-03 | 187.00 | 188.35 | 184.70 | 188.35 | +22.624% | 202 | 9,290 | -34.818% |
| 2026-09-02 | 161.50 | 161.50 | 151.94 | 153.60 | +6.956% | 167 | 9,294 | -20.072% |
| 2026-09-01 | 148.20 | 153.90 | 143.61 | 143.61 | -12.165% | 247 | 9,373 | -14.512% |
| 2026-08-31 | 163.70 | 166.20 | 160.70 | 163.50 | -11.141% | 238 | 9,195 | -24.911% |
| 2026-08-28 | 200.30 | 214.24 | 183.60 | 184.00 | -9.369% | 51 | 9,214 | -33.277% |
| 2026-08-27 | 203.06 | 203.06 | 203.02 | 203.02 | +11.183% | 350 | 9,255 | -39.528% |
| 2026-08-26 | 183.71 | 183.71 | 178.70 | 182.60 | +2.469% | 363 | 8,843 | -32.766% |
| 2026-08-25 | 178.12 | 178.20 | 178.12 | 178.20 | -0.257% | 3 | 8,843 | -31.105% |
| 2026-08-24 | 170.20 | 178.66 | 169.01 | 178.66 | -2.179% | 367 | 8,843 | -31.283% |
| 2026-08-21 | 180.29 | 182.64 | 180.29 | 182.64 | +2.148% | 65 | 8,861 | -32.780% |
| 2026-08-20 | 177.30 | 178.91 | 177.30 | 178.80 | -17.375% | 5 | 8,719 | -31.337% |
| 2026-08-19 | 216.40 | 216.40 | 216.40 | 216.40 | +6.235% | 150 | 8,811 | -43.267% |
| 2026-08-18 | 209.80 | 209.80 | 202.80 | 203.70 | -15.965% | 45 | 8,781 | -39.730% |
| 2026-08-17 | 242.60 | 242.70 | 242.40 | 242.40 | -2.140% | 4 | 8,781 | -49.352% |
| 2026-08-14 | 247.65 | 247.70 | 247.65 | 247.70 | -0.801% | 3 | 8,781 | -50.436% |
| 2026-08-13 | 266.49 | 266.49 | 249.10 | 249.70 | +7.167% | 1,216 | 8,245 | -50.833% |
| 2026-08-12 | 232.80 | 233.00 | 232.80 | 233.00 | +1.880% | 2 | 8,243 | -47.309% |
| 2026-08-11 | 229.81 | 229.81 | 224.10 | 228.70 | -5.457% | 59 | 8,263 | -46.318% |
| 2026-08-07 | 237.34 | 241.90 | 236.30 | 241.90 | +8.088% | 242 | 8,056 | -49.248% |
| 2026-08-06 | 238.66 | 238.66 | 222.50 | 223.80 | -6.839% | 515 | 7,907 | -45.143% |
| 2026-08-05 | 268.10 | 275.60 | 239.20 | 240.23 | -4.443% | 162 | 7,814 | -48.895% |
| 2026-08-04 | 213.13 | 251.40 | 213.13 | 251.40 | +40.290% | 1,439 | 7,237 | -51.165% |
| 2026-08-03 | 162.72 | 179.20 | 162.72 | 179.20 | +32.349% | 51 | 7,188 | -31.490% |
| 2026-07-31 | 126.98 | 135.40 | 115.08 | 135.40 | +6.782% | 8 | 7,164 | -9.328% |
| 2026-07-30 | 116.87 | 127.42 | 107.70 | 126.80 | +13.671% | 44 | 7,172 | -3.178% |
| 2026-07-29 | 116.04 | 116.13 | 108.40 | 111.55 | -11.299% | 24 | 7,305 | +10.058% |
| 2026-07-28 | 116.48 | 125.76 | 115.71 | 125.76 | +4.617% | 151 | 7,193 | -2.378% |
| 2026-07-27 | 130.09 | 130.12 | 120.21 | 120.21 | -12.644% | 267 | 7,002 | +2.130% |
| 2026-07-24 | 137.61 | 137.61 | 137.61 | 137.61 | +3.264% | 2 | 7,030 | -10.784% |
| 2026-07-23 | 133.26 | 133.26 | 133.26 | 133.26 | -16.220% | 50 | 7,780 | -7.872% |
| 2026-07-22 | 164.90 | 164.90 | 159.06 | 159.06 | -0.712% | 191 | 7,871 | -22.815% |
| 2026-07-21 | 150.95 | 161.25 | 150.95 | 160.20 | +3.129% | 768 | 7,111 | -23.365% |
| 2026-07-20 | 152.85 | 155.34 | 152.85 | 155.34 | +2.874% | 2 | 7,110 | -20.967% |
| 2026-07-17 | 151.00 | 151.00 | 151.00 | 151.00 | -12.848% | 13 | 7,114 | -18.695% |
| 2026-07-16 | 178.27 | 178.27 | 173.20 | 173.26 | -8.618% | 7 | 7,109 | -29.141% |
| 2026-07-15 | 183.63 | 189.70 | 183.63 | 189.60 | +4.618% | 47 | 7,112 | -35.248% |
| 2026-07-14 | 183.93 | 184.64 | 181.23 | 181.23 | -10.446% | 13 | 7,103 | -32.257% |
| 2026-07-10 | 189.63 | 202.37 | 189.63 | 202.37 | +9.053% | 7 | 7,104 | -39.334% |
| 2026-07-09 | 185.60 | 185.60 | 185.57 | 185.57 | +10.921% | 1,444 | 7,574 | -33.842% |
| 2026-07-08 | 163.30 | 167.30 | 163.30 | 167.30 | -7.004% | 2 | 7,573 | -26.617% |
| 2026-07-07 | 176.30 | 180.63 | 174.60 | 179.90 | -6.980% | 134 | 7,869 | -31.757% |
| 2026-07-06 | 191.49 | 194.00 | 191.12 | 193.40 | +11.022% | 608 | 7,277 | -36.520% |
| 2026-07-02 | 194.12 | 194.12 | 174.20 | 174.20 | -6.218% | 13 | 7,276 | -29.524% |
| 2026-07-01 | 185.75 | 185.75 | 185.75 | 185.75 | +1.039% | 1 | 7,275 | -33.906% |
| 2026-06-30 | 167.25 | 184.05 | 167.25 | 183.84 | +33.605% | 301 | 7,125 | -33.219% |
| 2026-06-26 | 137.60 | 137.60 | 137.60 | 137.60 | -5.299% | 1 | 7,121 | -10.778% |
| 2026-06-25 | 145.30 | 145.30 | 145.30 | 145.30 | -2.744% | 306 | 7,145 | -15.506% |
| 2026-06-24 | 167.44 | 167.44 | 149.40 | 149.40 | -7.778% | 27 | 7,155 | -17.825% |
| 2026-06-23 | 155.96 | 162.00 | 155.96 | 162.00 | -15.931% | 14 | 7,148 | -24.216% |
| 2026-06-22 | 194.62 | 194.62 | 188.10 | 192.70 | -6.547% | 91 | 7,226 | -36.290% |
| 2026-06-18 | 206.20 | 206.20 | 206.20 | 206.20 | +5.204% | 2 | 7,224 | -40.461% |
| 2026-06-17 | 214.30 | 214.30 | 196.00 | 196.00 | -16.557% | 3 | 7,225 | -37.362% |
| 2026-06-15 | 229.28 | 234.89 | 229.28 | 234.89 | +24.478% | 17 | 7,214 | -47.733% |
| 2026-06-12 | 196.90 | 196.90 | 188.70 | 188.70 | +17.424% | 1,087 | 7,377 | -34.939% |
| 2026-06-11 | 160.70 | 160.70 | 160.70 | 160.70 | -8.423% | 5 | 7,377 | -23.603% |
| 2026-06-09 | 172.30 | 175.48 | 153.50 | 175.48 | -4.449% | 163 | 7,404 | -30.038% |
| 2026-06-08 | 199.80 | 203.28 | 183.55 | 183.65 | -2.933% | 216 | 7,346 | -33.150% |
| 2026-06-05 | 216.30 | 216.30 | 189.20 | 189.20 | -26.447% | 512 | 7,036 | -35.111% |
| 2026-06-04 | 257.45 | 257.50 | 257.23 | 257.23 | +2.409% | 83 | 7,039 | -52.272% |
| 2026-06-03 | 258.33 | 258.33 | 251.18 | 251.18 | -6.666% | 4 | 7,038 | -51.123% |
| 2026-06-02 | 269.12 | 269.12 | 269.12 | 269.12 | +2.741% | 2 | 7,038 | -54.381% |
| 2026-06-01 | 254.76 | 261.94 | 254.76 | 261.94 | +0.646% | 11 | 7,044 | -53.130% |
| 2026-05-29 | 260.26 | 260.26 | 260.26 | 260.26 | +1.553% | 2 | 7,044 | -52.828% |
| 2026-05-28 | 238.96 | 256.28 | 238.96 | 256.28 | +8.685% | 8 | 7,050 | -52.095% |
| 2026-05-27 | 235.80 | 235.80 | 235.80 | 235.80 | -0.169% | 1,051 | 6,289 | -47.935% |
| 2026-05-26 | 236.20 | 236.20 | 236.20 | 236.20 | +8.698% | 1,101 | 5,646 | -48.023% |
| 2026-05-22 | 221.90 | 227.80 | 217.30 | 217.30 | +6.363% | 417 | 5,507 | -43.502% |
| 2026-05-21 | 204.30 | 204.30 | 204.30 | 204.30 | +1.997% | 1 | 5,506 | -39.907% |
| 2026-05-20 | 200.30 | 200.30 | 200.30 | 200.30 | +6.554% | 5 | 5,604 | -38.707% |
| 2026-05-19 | 182.40 | 187.98 | 172.60 | 187.98 | +0.470% | 418 | 5,896 | -34.690% |
| 2026-05-18 | 199.70 | 206.50 | 186.90 | 187.10 | -11.787% | 218 | 5,806 | -34.383% |
| 2026-05-15 | 216.00 | 224.00 | 210.10 | 212.10 | -15.454% | 219 | 5,798 | -42.117% |
| 2026-05-14 | 254.45 | 254.45 | 248.92 | 250.87 | +15.875% | 353 | 5,834 | -51.062% |
| 2026-05-13 | 213.76 | 216.50 | 213.76 | 216.50 | +7.717% | 258 | 5,782 | -43.293% |
| 2026-05-12 | 196.80 | 200.99 | 192.07 | 200.99 | -4.199% | 724 | 5,801 | -38.917% |
| 2026-05-11 | 208.07 | 214.98 | 207.29 | 209.80 | +6.709% | 306 | 5,713 | -41.482% |
| 2026-05-08 | 193.50 | 196.61 | 193.40 | 196.61 | +3.752% | 33 | 5,698 | -37.557% |
| 2026-05-07 | 181.49 | 189.50 | 181.49 | 189.50 | +2.710% | 41 | 5,682 | -35.214% |
| 2026-05-06 | 162.60 | 185.60 | 162.00 | 184.50 | +25.853% | 1,330 | 5,078 | -33.458% |
| 2026-05-05 | 137.50 | 147.60 | 137.50 | 146.60 | +12.234% | 1,333 | 3,763 | -16.255% |
| 2026-05-04 | 130.81 | 130.81 | 130.16 | 130.62 | -4.019% | 200 | 3,641 | -6.010% |
| 2026-05-01 | 138.40 | 141.10 | 134.00 | 136.09 | +6.570% | 201 | 3,583 | -9.788% |
| 2026-04-30 | 110.90 | 128.00 | 110.90 | 127.70 | +18.460% | 102 | 3,583 | -3.861% |
| 2026-04-29 | 109.10 | 109.10 | 107.00 | 107.80 | -0.093% | 40 | 3,567 | +13.887% |
| 2026-04-28 | 116.90 | 116.90 | 107.90 | 107.90 | -11.702% | 5 | 3,570 | +13.781% |
| 2026-04-27 | 121.90 | 122.70 | 121.90 | 122.20 | +2.345% | 32 | 3,569 | +0.466% |
| 2026-04-24 | 106.70 | 119.40 | 106.66 | 119.40 | +15.251% | 36 | 3,565 | +2.822% |
| 2026-04-23 | 108.01 | 108.97 | 99.90 | 103.60 | -4.744% | 14 | 3,569 | +18.504% |
| 2026-04-22 | 107.80 | 108.76 | 106.66 | 108.76 | +5.133% | 40 | 3,565 | +12.882% |
| 2026-04-21 | 110.22 | 110.31 | 103.29 | 103.45 | +4.993% | 16 | 3,558 | +18.676% |
| 2026-04-17 | 98.53 | 98.53 | 98.53 | 98.53 | +9.235% | 91 | 3,558 | +24.602% |
| 2026-04-16 | 87.70 | 90.20 | 85.67 | 90.20 | +5.006% | 34 | 3,558 | +36.109% |
| 2026-04-15 | 71.70 | 86.00 | 71.70 | 85.90 | +22.400% | 353 | 3,536 | +42.922% |
| 2026-04-14 | 61.50 | 70.77 | 61.50 | 70.18 | +35.745% | 331 | 3,364 | +74.936% |
| 2026-04-13 | 49.68 | 51.76 | 49.68 | 51.70 | +2.988% | 48 | 3,253 | +137.466% |
| 2026-04-10 | 50.30 | 51.16 | 50.20 | 50.20 | +4.149% | 594 | 3,243 | +144.562% |
| 2026-04-09 | 46.33 | 49.50 | 46.33 | 48.20 | +5.771% | 17 | 2,708 | +154.710% |
| 2026-04-08 | 45.57 | 45.65 | 45.55 | 45.57 | +39.400% | 114 | 2,704 | +169.410% |
| 2026-04-07 | 32.69 | 32.69 | 32.69 | 32.69 | -2.155% | 1 | 2,724 | +275.558% |
| 2026-03-31 | 29.95 | 33.87 | 29.70 | 33.41 | +21.934% | 21 | 2,723 | +267.465% |
| 2026-03-27 | 28.70 | 28.70 | 26.70 | 27.40 | -15.432% | 857 | 2,724 | +348.066% |
| 2026-03-26 | 37.90 | 37.90 | 32.40 | 32.40 | -24.405% | 59 | 2,831 | +278.920% |
| 2026-03-25 | 45.31 | 45.60 | 42.68 | 42.86 | -1.016% | 218 | 2,374 | +186.444% |
| 2026-03-24 | 43.30 | 43.30 | 43.30 | 43.30 | -5.293% | 4 | 2,239 | +183.533% |
| 2026-03-23 | 44.90 | 45.72 | 44.20 | 45.72 | +4.622% | 160 | 2,237 | +168.526% |
| 2026-03-19 | 45.56 | 46.29 | 42.30 | 43.70 | -7.100% | 1,445 | 2,096 | +180.938% |
| 2026-03-18 | 47.48 | 47.48 | 47.04 | 47.04 | -13.577% | 11 | 1,858 | +160.991% |
| 2026-03-17 | 54.43 | 54.43 | 54.43 | 54.43 | +3.479% | 2 | 1,858 | +125.556% |
| 2026-03-13 | 53.19 | 53.19 | 52.04 | 52.60 | -19.609% | 9 | 1,857 | +133.403% |
| 2026-03-10 | 65.68 | 67.05 | 65.40 | 65.43 | -2.358% | 128 | 1,713 | +87.636% |
| 2026-03-05 | 66.90 | 67.01 | 66.90 | 67.01 | -8.544% | 502 | 1,719 | +83.211% |
| 2026-03-04 | 72.73 | 73.47 | 72.67 | 73.27 | +18.063% | 35 | 1,985 | +67.558% |
| 2026-03-03 | 61.93 | 62.06 | 61.60 | 62.06 | -19.684% | 792 | 2,018 | +97.825% |
| 2026-03-02 | 76.20 | 77.27 | 76.20 | 77.27 | +5.201% | 14 | 1,610 | +58.884% |
| 2026-02-27 | 75.12 | 75.45 | 73.45 | 73.45 | -5.628% | 54 | 1,620 | +67.148% |
| 2026-02-26 | 76.90 | 77.96 | 76.90 | 77.83 | -3.556% | 759 | 1,593 | +57.741% |
| 2026-02-23 | 80.50 | 81.30 | 80.32 | 80.70 | -2.229% | 108 | 981 | +52.131% |
| 2026-02-13 | 77.48 | 82.54 | 77.48 | 82.54 | +8.964% | 70 | 927 | +48.740% |
| 2026-02-05 | 79.10 | 79.10 | 75.75 | 75.75 | -1.239% | 2 | 887 | +62.073% |
| 2026-01-20 | 84.10 | 88.10 | 76.30 | 76.70 | -31.186% | 60 | 887 | +60.065% |
| 2026-01-15 | 111.42 | 111.46 | 111.42 | 111.46 | +13.886% | 2 | 866 | +10.147% |
| 2026-01-14 | 97.89 | 97.89 | 97.87 | 97.87 | -9.689% | 67 | 865 | +25.442% |
| 2026-01-13 | 108.38 | 108.38 | 108.37 | 108.37 | -1.140% | 2 | 840 | +13.288% |
| 2026-01-09 | 109.71 | 109.71 | 109.62 | 109.62 | -1.243% | 334 | 660 | +11.996% |
| 2026-01-07 | 111.00 | 111.00 | 111.00 | 111.00 | 0.000% | 10 | 350 | +10.604% |