SPX270319C08225000
SPX Mar 19 2027 8225.00 Call
optionOPRA
EODOct 28, 2026
115.00USD-1.835%(-2.15)25Vol1,117OI
SPX270319C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 114.11 | 115.06 | 114.11 | 115.00 | -1.835% | 25 | 1,122 | 0.000% |
| 2026-10-27 | 113.43 | 117.34 | 112.30 | 117.15 | +27.726% | 64 | 1,098 | -1.835% |
| 2026-10-26 | 91.72 | 91.72 | 91.72 | 91.72 | -4.269% | 1 | 1,097 | +25.382% |
| 2026-10-23 | 95.81 | 95.81 | 95.81 | 95.81 | -3.222% | 2 | 1,097 | +20.029% |
| 2026-10-22 | 96.45 | 99.20 | 96.07 | 99.00 | -22.176% | 228 | 944 | +16.162% |
| 2026-10-21 | 117.43 | 130.36 | 117.43 | 127.21 | +10.263% | 8 | 948 | -9.598% |
| 2026-10-20 | 105.60 | 115.37 | 105.10 | 115.37 | +4.407% | 7 | 947 | -0.321% |
| 2026-10-19 | 110.50 | 110.50 | 107.80 | 110.50 | +11.481% | 38 | 925 | +4.072% |
| 2026-10-16 | 108.10 | 108.10 | 96.80 | 99.12 | -20.894% | 21 | 921 | +16.021% |
| 2026-10-15 | 115.22 | 125.30 | 115.22 | 125.30 | +9.528% | 4 | 919 | -8.220% |
| 2026-10-14 | 130.39 | 130.39 | 114.40 | 114.40 | -22.755% | 91 | 841 | +0.524% |
| 2026-10-13 | 148.60 | 148.60 | 148.10 | 148.10 | -1.529% | 2 | 839 | -22.350% |
| 2026-10-12 | 153.70 | 153.70 | 150.40 | 150.40 | -5.882% | 2 | 838 | -23.537% |
| 2026-10-09 | 152.50 | 159.80 | 152.50 | 159.80 | +15.604% | 91 | 855 | -28.035% |
| 2026-10-08 | 137.46 | 138.23 | 137.46 | 138.23 | -8.421% | 124 | 732 | -16.805% |
| 2026-10-07 | 150.94 | 150.94 | 150.94 | 150.94 | -12.382% | 10 | 724 | -23.811% |
| 2026-10-06 | 170.53 | 177.65 | 170.53 | 172.27 | +18.342% | 24 | 709 | -33.244% |
| 2026-10-05 | 145.60 | 145.60 | 145.40 | 145.57 | +8.392% | 5 | 705 | -21.000% |
| 2026-10-02 | 145.27 | 145.27 | 134.10 | 134.30 | +11.935% | 88 | 682 | -14.371% |
| 2026-10-01 | 121.12 | 121.12 | 119.98 | 119.98 | -10.849% | 82 | 635 | -4.151% |
| 2026-09-30 | 134.43 | 134.58 | 134.43 | 134.58 | +16.117% | 2 | 635 | -14.549% |
| 2026-09-29 | 123.77 | 123.77 | 115.85 | 115.90 | -15.340% | 24 | 623 | -0.777% |
| 2026-09-28 | 136.90 | 136.90 | 136.90 | 136.90 | -10.212% | 20 | 609 | -15.997% |
| 2026-09-25 | 152.47 | 152.47 | 152.47 | 152.47 | +8.396% | 50 | 634 | -24.575% |
| 2026-09-24 | 136.48 | 140.66 | 136.39 | 140.66 | -1.965% | 22 | 614 | -18.243% |
| 2026-09-23 | 148.90 | 148.90 | 143.48 | 143.48 | -13.991% | 101 | 563 | -19.849% |
| 2026-09-22 | 167.25 | 167.65 | 166.49 | 166.82 | -4.729% | 6 | 563 | -31.063% |
| 2026-09-21 | 137.10 | 175.15 | 137.10 | 175.10 | +45.311% | 20 | 576 | -34.323% |
| 2026-09-18 | 113.95 | 120.50 | 113.95 | 120.50 | -1.148% | 40 | 537 | -4.564% |
| 2026-09-17 | 121.90 | 121.90 | 121.90 | 121.90 | +0.321% | 201 | 376 | -5.660% |
| 2026-09-14 | 121.51 | 121.51 | 121.51 | 121.51 | -14.127% | 1 | 375 | -5.358% |
| 2026-09-11 | 141.53 | 141.53 | 141.50 | 141.50 | +17.525% | 17 | 375 | -18.728% |
| 2026-09-10 | 125.20 | 125.20 | 120.40 | 120.40 | -13.319% | 4 | 374 | -4.485% |
| 2026-09-09 | 139.24 | 139.24 | 138.90 | 138.90 | -7.338% | 4 | 372 | -17.207% |
| 2026-09-08 | 148.84 | 150.10 | 148.84 | 149.90 | -5.199% | 4 | 373 | -23.282% |
| 2026-09-04 | 161.34 | 161.34 | 158.12 | 158.12 | +3.958% | 8 | 377 | -27.270% |
| 2026-09-02 | 141.80 | 152.10 | 141.80 | 152.10 | +11.453% | 7 | 370 | -24.392% |
| 2026-09-01 | 141.48 | 141.48 | 134.10 | 136.47 | -12.993% | 4 | 368 | -15.732% |
| 2026-08-31 | 157.20 | 157.20 | 156.85 | 156.85 | -10.678% | 3 | 359 | -26.682% |
| 2026-08-28 | 175.60 | 175.60 | 175.60 | 175.60 | -5.030% | 1 | 359 | -34.510% |
| 2026-08-27 | 185.60 | 185.60 | 184.90 | 184.90 | +12.483% | 2 | 357 | -37.804% |
| 2026-08-26 | 176.96 | 176.96 | 164.38 | 164.38 | -3.589% | 13 | 348 | -30.040% |
| 2026-08-25 | 170.50 | 170.50 | 170.50 | 170.50 | +0.632% | 13 | 335 | -32.551% |
| 2026-08-24 | 169.43 | 169.43 | 169.43 | 169.43 | -3.782% | 8 | 333 | -32.125% |
| 2026-08-21 | 176.09 | 176.09 | 176.09 | 176.09 | +4.011% | 1 | 333 | -34.692% |
| 2026-08-20 | 175.60 | 175.60 | 169.30 | 169.30 | -12.034% | 10 | 323 | -32.073% |
| 2026-08-19 | 191.67 | 192.46 | 191.67 | 192.46 | -0.824% | 3 | 320 | -40.247% |
| 2026-08-18 | 197.99 | 197.99 | 194.06 | 194.06 | -13.482% | 7 | 315 | -40.740% |
| 2026-08-17 | 223.80 | 225.90 | 223.00 | 224.30 | -5.359% | 31 | 302 | -48.729% |
| 2026-08-14 | 248.50 | 248.50 | 234.20 | 237.00 | -5.578% | 52 | 276 | -51.477% |
| 2026-08-13 | 254.60 | 258.00 | 242.60 | 251.00 | +12.304% | 16 | 266 | -54.183% |
| 2026-08-12 | 219.60 | 223.50 | 219.60 | 223.50 | -4.974% | 3 | 264 | -48.546% |
| 2026-08-11 | 235.20 | 235.20 | 235.20 | 235.20 | +2.551% | 1 | 263 | -51.105% |
| 2026-08-10 | 229.35 | 229.35 | 229.35 | 229.35 | -0.843% | 1 | 262 | -49.858% |
| 2026-08-07 | 230.40 | 231.30 | 230.40 | 231.30 | +7.232% | 2 | 261 | -50.281% |
| 2026-08-06 | 222.98 | 223.93 | 214.02 | 215.70 | -6.380% | 93 | 223 | -46.685% |
| 2026-08-05 | 257.81 | 257.81 | 230.40 | 230.40 | +13.213% | 3 | 222 | -50.087% |
| 2026-08-04 | 181.70 | 203.51 | 181.70 | 203.51 | +31.892% | 106 | 224 | -43.492% |
| 2026-08-03 | 154.30 | 154.40 | 153.20 | 154.30 | +50.331% | 18 | 207 | -25.470% |
| 2026-07-30 | 103.80 | 104.20 | 101.91 | 102.64 | -5.904% | 58 | 188 | +12.042% |
| 2026-07-29 | 109.57 | 109.57 | 108.14 | 109.08 | -15.442% | 74 | 158 | +5.427% |
| 2026-07-23 | 129.00 | 129.00 | 129.00 | 129.00 | -14.388% | 1 | 161 | -10.853% |
| 2026-07-22 | 150.68 | 150.68 | 150.68 | 150.68 | +3.631% | 3 | 164 | -23.679% |
| 2026-07-20 | 145.40 | 145.40 | 145.40 | 145.40 | -4.905% | 1 | 163 | -20.908% |
| 2026-07-17 | 152.90 | 152.90 | 152.90 | 152.90 | -15.328% | 1 | 163 | -24.787% |
| 2026-07-15 | 180.58 | 180.58 | 180.58 | 180.58 | -1.339% | 8 | 171 | -36.316% |
| 2026-07-13 | 183.03 | 183.03 | 183.03 | 183.03 | -1.209% | 8 | 163 | -37.169% |
| 2026-07-10 | 185.27 | 185.27 | 185.27 | 185.27 | +9.381% | 17 | 163 | -37.928% |
| 2026-07-07 | 166.73 | 169.38 | 166.15 | 169.38 | -4.494% | 70 | 120 | -32.105% |
| 2026-07-06 | 173.80 | 177.35 | 173.80 | 177.35 | +21.890% | 101 | 45 | -35.156% |
| 2026-06-26 | 145.50 | 145.50 | 145.50 | 145.50 | -9.851% | 3 | 46 | -20.962% |
| 2026-06-24 | 162.80 | 162.80 | 161.40 | 161.40 | -30.485% | 3 | 35 | -28.748% |
| 2026-06-15 | 232.18 | 232.18 | 232.18 | 232.18 | +64.667% | 6 | 33 | -50.469% |
| 2026-06-10 | 141.00 | 141.00 | 141.00 | 141.00 | -4.101% | 2 | 33 | -18.440% |
| 2026-06-09 | 147.03 | 147.03 | 147.03 | 147.03 | -40.553% | 1 | 33 | -21.785% |
| 2026-06-04 | 247.33 | 247.33 | 247.33 | 247.33 | -0.338% | 3 | 33 | -53.503% |
| 2026-06-03 | 248.17 | 248.17 | 248.17 | 248.17 | -4.868% | 2 | 33 | -53.661% |
| 2026-06-02 | 260.87 | 260.87 | 260.87 | 260.87 | +4.978% | 3 | 36 | -55.917% |
| 2026-05-29 | 247.20 | 248.50 | 245.82 | 248.50 | +9.713% | 6 | 36 | -53.722% |
| 2026-05-27 | 226.60 | 226.60 | 226.50 | 226.50 | +0.797% | 5 | 34 | -49.227% |
| 2026-05-26 | 233.11 | 233.17 | 224.71 | 224.71 | +4.867% | 7 | 27 | -48.823% |
| 2026-05-22 | 214.28 | 214.28 | 214.28 | 214.28 | +6.766% | 3 | 24 | -46.332% |
| 2026-05-21 | 182.10 | 200.70 | 182.10 | 200.70 | +21.028% | 4 | 21 | -42.701% |
| 2026-05-19 | 165.83 | 165.83 | 165.83 | 165.83 | -18.945% | 1 | 20 | -30.652% |
| 2026-05-15 | 204.59 | 204.59 | 204.59 | 204.59 | -15.807% | 4 | 16 | -43.790% |
| 2026-05-14 | 250.86 | 250.86 | 243.00 | 243.00 | +11.837% | 3 | 17 | -52.675% |
| 2026-05-13 | 190.56 | 217.28 | 190.56 | 217.28 | +10.801% | 12 | 5 | -47.073% |
| 2026-05-12 | 196.10 | 196.10 | 196.10 | 196.10 | -1.788% | 2 | 3 | -41.356% |
| 2026-05-11 | 199.67 | 199.67 | 199.67 | 199.67 | 0.000% | 3 | 0 | -42.405% |