SPX270319C08250000
SPX Mar 19 2027 8250.00 Call
optionOPRA
EODOct 28, 2026
109.10USD+16.722%(+15.63)2Vol3,696OI
SPX270319C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 109.29 | 109.29 | 109.10 | 109.10 | +16.722% | 2 | 3,693 | 0.000% |
| 2026-10-27 | 92.50 | 93.47 | 92.50 | 93.47 | -0.021% | 3 | 3,695 | +16.722% |
| 2026-10-26 | 93.49 | 93.49 | 93.49 | 93.49 | +13.184% | 1 | 3,696 | +16.697% |
| 2026-10-23 | 84.47 | 84.47 | 82.60 | 82.60 | -10.315% | 67 | 3,712 | +32.082% |
| 2026-10-22 | 99.70 | 99.70 | 89.29 | 92.10 | -17.399% | 92 | 3,704 | +18.458% |
| 2026-10-21 | 114.90 | 116.50 | 111.50 | 111.50 | +9.282% | 702 | 3,927 | -2.152% |
| 2026-10-20 | 98.53 | 114.30 | 98.52 | 102.03 | +10.830% | 1,303 | 3,485 | +6.929% |
| 2026-10-16 | 90.10 | 92.06 | 90.10 | 92.06 | -18.387% | 5 | 3,530 | +18.510% |
| 2026-10-15 | 112.40 | 112.80 | 111.38 | 112.80 | +5.588% | 79 | 3,589 | -3.280% |
| 2026-10-14 | 115.07 | 115.07 | 106.83 | 106.83 | -23.188% | 274 | 3,513 | +2.125% |
| 2026-10-13 | 139.08 | 139.08 | 139.08 | 139.08 | -2.331% | 201 | 3,497 | -21.556% |
| 2026-10-12 | 142.40 | 142.40 | 142.40 | 142.40 | -3.261% | 25 | 3,472 | -23.385% |
| 2026-10-09 | 138.30 | 148.34 | 138.30 | 147.20 | +8.395% | 296 | 3,542 | -25.883% |
| 2026-10-08 | 128.91 | 135.80 | 128.91 | 135.80 | -9.164% | 10 | 3,971 | -19.661% |
| 2026-10-07 | 149.30 | 149.60 | 149.30 | 149.50 | -6.679% | 5 | 4,270 | -27.023% |
| 2026-10-06 | 169.81 | 169.81 | 160.20 | 160.20 | +10.239% | 551 | 3,820 | -31.898% |
| 2026-10-05 | 133.35 | 145.93 | 133.35 | 145.32 | +5.733% | 23 | 3,818 | -24.924% |
| 2026-10-02 | 137.44 | 137.44 | 137.44 | 137.44 | +20.880% | 504 | 3,586 | -20.620% |
| 2026-10-01 | 113.70 | 113.70 | 113.70 | 113.70 | -1.422% | 1 | 3,590 | -4.046% |
| 2026-09-30 | 121.11 | 121.26 | 114.86 | 115.34 | +1.442% | 39 | 3,617 | -5.410% |
| 2026-09-29 | 110.40 | 115.37 | 110.20 | 113.70 | -3.823% | 9 | 3,612 | -4.046% |
| 2026-09-28 | 118.23 | 118.23 | 118.22 | 118.22 | -15.194% | 170 | 3,605 | -7.714% |
| 2026-09-25 | 141.80 | 141.90 | 139.40 | 139.40 | +5.606% | 420 | 3,396 | -21.736% |
| 2026-09-24 | 123.10 | 134.00 | 121.80 | 132.00 | -0.677% | 26 | 3,396 | -17.348% |
| 2026-09-23 | 150.48 | 150.48 | 132.90 | 132.90 | -16.478% | 3 | 3,397 | -17.908% |
| 2026-09-22 | 159.12 | 159.12 | 159.12 | 159.12 | -2.661% | 4 | 3,397 | -31.435% |
| 2026-09-21 | 131.54 | 164.00 | 131.54 | 163.47 | +45.955% | 132 | 3,397 | -33.260% |
| 2026-09-18 | 108.50 | 112.90 | 104.70 | 112.00 | -2.098% | 176 | 3,378 | -2.589% |
| 2026-09-17 | 112.17 | 114.40 | 108.15 | 114.40 | +21.962% | 485 | 3,178 | -4.633% |
| 2026-09-16 | 108.55 | 108.55 | 93.80 | 93.80 | -7.175% | 22 | 3,194 | +16.311% |
| 2026-09-15 | 101.05 | 101.05 | 101.05 | 101.05 | -7.260% | 800 | 2,601 | +7.966% |
| 2026-09-14 | 108.96 | 108.96 | 108.96 | 108.96 | -16.761% | 1 | 2,601 | +0.128% |
| 2026-09-09 | 130.90 | 130.90 | 130.90 | 130.90 | -7.752% | 1 | 2,600 | -16.654% |
| 2026-09-08 | 141.90 | 141.90 | 141.90 | 141.90 | -5.001% | 1 | 2,601 | -23.115% |
| 2026-09-04 | 150.79 | 152.22 | 149.37 | 149.37 | -10.315% | 11 | 2,602 | -26.960% |
| 2026-09-03 | 166.55 | 166.55 | 166.55 | 166.55 | +21.747% | 4 | 2,602 | -34.494% |
| 2026-09-02 | 133.71 | 143.70 | 133.71 | 136.80 | +5.882% | 58 | 2,551 | -20.249% |
| 2026-09-01 | 133.60 | 137.50 | 125.50 | 129.20 | -13.918% | 118 | 2,527 | -15.557% |
| 2026-08-31 | 148.22 | 150.09 | 146.62 | 150.09 | -9.530% | 29 | 2,527 | -27.310% |
| 2026-08-28 | 181.40 | 191.79 | 165.90 | 165.90 | -2.526% | 56 | 1,418 | -34.237% |
| 2026-08-27 | 170.76 | 170.76 | 170.20 | 170.20 | +5.583% | 53 | 1,405 | -35.899% |
| 2026-08-26 | 161.40 | 161.40 | 161.20 | 161.20 | +0.218% | 2 | 1,405 | -32.320% |
| 2026-08-25 | 162.74 | 162.74 | 160.85 | 160.85 | +1.329% | 8 | 1,401 | -32.173% |
| 2026-08-24 | 158.74 | 158.74 | 158.74 | 158.74 | -3.957% | 8 | 1,395 | -31.271% |
| 2026-08-21 | 165.28 | 165.28 | 165.28 | 165.28 | +0.541% | 2 | 1,393 | -33.991% |
| 2026-08-20 | 171.60 | 171.60 | 163.80 | 164.39 | -13.972% | 27 | 1,372 | -33.633% |
| 2026-08-19 | 187.80 | 191.09 | 187.80 | 191.09 | +2.445% | 6 | 1,370 | -42.906% |
| 2026-08-18 | 191.06 | 191.06 | 184.00 | 186.53 | -12.493% | 78 | 1,342 | -41.511% |
| 2026-08-17 | 225.00 | 225.00 | 212.99 | 213.16 | -5.602% | 369 | 1,184 | -48.818% |
| 2026-08-14 | 225.81 | 225.81 | 225.81 | 225.81 | -8.616% | 2 | 1,186 | -51.685% |
| 2026-08-13 | 247.10 | 247.10 | 247.10 | 247.10 | +15.911% | 1 | 1,185 | -55.848% |
| 2026-08-12 | 214.01 | 214.01 | 213.18 | 213.18 | +2.936% | 3 | 1,185 | -48.823% |
| 2026-08-11 | 224.70 | 224.70 | 207.10 | 207.10 | -6.611% | 7 | 1,184 | -47.320% |
| 2026-08-10 | 221.44 | 221.76 | 219.91 | 221.76 | -0.247% | 9 | 1,187 | -50.803% |
| 2026-08-07 | 207.57 | 222.31 | 207.55 | 222.31 | +6.246% | 754 | 1,443 | -50.924% |
| 2026-08-06 | 215.37 | 215.37 | 209.24 | 209.24 | -4.990% | 4 | 1,442 | -47.859% |
| 2026-08-05 | 244.70 | 244.70 | 220.23 | 220.23 | -5.224% | 55 | 1,495 | -50.461% |
| 2026-08-04 | 223.99 | 232.37 | 223.99 | 232.37 | +43.483% | 3 | 1,497 | -53.049% |
| 2026-08-03 | 152.87 | 161.95 | 152.87 | 161.95 | +56.807% | 3 | 1,497 | -32.634% |
| 2026-07-30 | 103.49 | 103.49 | 103.28 | 103.28 | -16.555% | 2 | 1,496 | +5.635% |
| 2026-07-24 | 124.86 | 124.86 | 123.77 | 123.77 | +3.634% | 3 | 1,497 | -11.853% |
| 2026-07-23 | 124.75 | 129.30 | 119.43 | 119.43 | -18.727% | 71 | 1,438 | -8.649% |
| 2026-07-22 | 146.95 | 146.95 | 146.95 | 146.95 | -15.053% | 1 | 1,439 | -25.757% |
| 2026-07-15 | 172.99 | 172.99 | 172.99 | 172.99 | -0.225% | 1 | 1,338 | -36.933% |
| 2026-07-13 | 173.38 | 173.38 | 173.38 | 173.38 | +8.112% | 4 | 1,334 | -37.075% |
| 2026-07-09 | 159.14 | 160.41 | 159.14 | 160.37 | -8.735% | 48 | 1,334 | -31.970% |
| 2026-07-06 | 175.56 | 177.71 | 175.56 | 175.72 | +14.304% | 31 | 1,331 | -37.913% |
| 2026-07-02 | 154.06 | 154.06 | 153.73 | 153.73 | +1.943% | 2 | 1,332 | -29.031% |
| 2026-06-29 | 150.80 | 150.80 | 150.80 | 150.80 | +12.765% | 20 | 1,332 | -27.653% |
| 2026-06-26 | 125.97 | 144.79 | 125.16 | 133.73 | -5.784% | 1,000 | 564 | -18.418% |
| 2026-06-25 | 146.70 | 146.70 | 141.44 | 141.94 | -24.460% | 32 | 564 | -23.137% |
| 2026-06-22 | 193.80 | 193.80 | 187.90 | 187.90 | +0.935% | 234 | 542 | -41.937% |
| 2026-06-18 | 186.16 | 186.16 | 186.16 | 186.16 | -4.061% | 4 | 542 | -41.394% |
| 2026-06-17 | 194.04 | 194.04 | 194.04 | 194.04 | -6.306% | 1 | 542 | -43.774% |
| 2026-06-16 | 213.96 | 213.96 | 207.10 | 207.10 | -5.326% | 11 | 544 | -47.320% |
| 2026-06-15 | 225.60 | 225.60 | 218.75 | 218.75 | +28.646% | 13 | 550 | -50.126% |
| 2026-06-12 | 171.98 | 171.98 | 170.04 | 170.04 | +28.216% | 12 | 544 | -35.839% |
| 2026-06-11 | 137.26 | 138.43 | 132.03 | 132.62 | -1.434% | 58 | 570 | -17.735% |
| 2026-06-10 | 134.55 | 134.55 | 134.55 | 134.55 | -4.405% | 2 | 569 | -18.915% |
| 2026-06-09 | 140.75 | 140.75 | 140.75 | 140.75 | -19.077% | 200 | 372 | -22.487% |
| 2026-06-08 | 173.60 | 175.50 | 173.60 | 173.93 | -22.612% | 11 | 367 | -37.274% |
| 2026-06-04 | 224.75 | 224.75 | 224.75 | 224.75 | -10.082% | 1 | 366 | -51.457% |
| 2026-06-02 | 248.33 | 249.95 | 248.33 | 249.95 | +0.060% | 20 | 386 | -56.351% |
| 2026-06-01 | 241.36 | 251.59 | 241.36 | 249.80 | +5.637% | 8 | 383 | -56.325% |
| 2026-05-29 | 248.00 | 248.00 | 236.47 | 236.47 | -0.253% | 20 | 366 | -53.863% |
| 2026-05-28 | 232.80 | 237.07 | 232.80 | 237.07 | +8.948% | 64 | 321 | -53.980% |
| 2026-05-27 | 217.60 | 217.60 | 217.60 | 217.60 | +0.471% | 2 | 320 | -49.862% |
| 2026-05-26 | 217.10 | 217.10 | 216.58 | 216.58 | +8.117% | 3 | 318 | -49.626% |
| 2026-05-22 | 208.20 | 208.20 | 200.32 | 200.32 | +9.764% | 7 | 313 | -45.537% |
| 2026-05-20 | 182.50 | 182.50 | 182.50 | 182.50 | -6.930% | 2 | 313 | -40.219% |
| 2026-05-15 | 199.00 | 199.00 | 196.09 | 196.09 | -17.017% | 274 | 41 | -44.362% |
| 2026-05-14 | 227.73 | 240.02 | 227.73 | 236.30 | +13.219% | 26 | 19 | -53.830% |
| 2026-05-13 | 208.71 | 208.71 | 208.71 | 208.71 | +14.299% | 3 | 16 | -47.727% |
| 2026-05-12 | 182.70 | 182.70 | 182.60 | 182.60 | -7.596% | 3 | 13 | -40.252% |
| 2026-05-11 | 196.64 | 197.61 | 196.64 | 197.61 | +7.514% | 6 | 7 | -44.790% |
| 2026-05-08 | 177.60 | 183.80 | 177.60 | 183.80 | 0.000% | 7 | 0 | -40.642% |