SPX270319C08275000
SPX Mar 19 2027 8275.00 Call
optionOPRA
EODOct 28, 2026
98.63USD+1.659%(+1.61)486Vol945OI
SPX270319C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.63 | 98.63 | 98.63 | 98.63 | +1.659% | 486 | 1,300 | 0.000% |
| 2026-10-27 | 90.40 | 98.82 | 89.40 | 97.02 | +25.543% | 198 | 1,400 | +1.659% |
| 2026-10-23 | 77.28 | 77.28 | 77.27 | 77.28 | -11.589% | 18 | 1,417 | +27.627% |
| 2026-10-22 | 83.30 | 87.41 | 83.10 | 87.41 | -7.669% | 30 | 1,391 | +12.836% |
| 2026-10-20 | 94.67 | 94.67 | 94.67 | 94.67 | +1.458% | 5 | 1,391 | +4.183% |
| 2026-10-19 | 92.91 | 93.31 | 92.91 | 93.31 | +10.912% | 4 | 1,389 | +5.701% |
| 2026-10-16 | 94.00 | 94.00 | 83.60 | 84.13 | -19.393% | 11 | 1,387 | +17.235% |
| 2026-10-15 | 95.99 | 106.82 | 95.98 | 104.37 | +2.807% | 163 | 1,454 | -5.500% |
| 2026-10-14 | 103.57 | 103.57 | 101.52 | 101.52 | -21.558% | 23 | 1,462 | -2.847% |
| 2026-10-13 | 129.64 | 129.64 | 129.42 | 129.42 | -2.903% | 4 | 1,460 | -23.791% |
| 2026-10-12 | 133.41 | 133.41 | 133.29 | 133.29 | -3.901% | 6 | 1,458 | -26.003% |
| 2026-10-09 | 132.48 | 139.90 | 131.29 | 138.70 | +12.135% | 46 | 1,417 | -28.890% |
| 2026-10-08 | 132.18 | 135.11 | 120.08 | 123.69 | -11.155% | 25 | 1,393 | -20.260% |
| 2026-10-07 | 132.02 | 139.22 | 131.72 | 139.22 | -9.119% | 18 | 1,382 | -29.155% |
| 2026-10-06 | 159.74 | 159.74 | 153.19 | 153.19 | +14.663% | 9 | 1,381 | -35.616% |
| 2026-10-05 | 120.77 | 140.50 | 120.77 | 133.60 | +12.771% | 32 | 1,390 | -26.175% |
| 2026-10-02 | 123.83 | 130.77 | 118.47 | 118.47 | +12.251% | 18 | 1,384 | -16.747% |
| 2026-10-01 | 96.73 | 105.54 | 96.60 | 105.54 | -11.977% | 49 | 1,385 | -6.547% |
| 2026-09-30 | 112.61 | 122.47 | 112.61 | 119.90 | +16.623% | 82 | 1,340 | -17.740% |
| 2026-09-29 | 102.81 | 102.81 | 102.81 | 102.81 | -10.092% | 2 | 1,340 | -4.066% |
| 2026-09-28 | 119.55 | 119.55 | 113.75 | 114.35 | -14.248% | 207 | 1,236 | -13.747% |
| 2026-09-25 | 124.93 | 133.35 | 124.93 | 133.35 | -11.153% | 15 | 1,223 | -26.037% |
| 2026-09-22 | 149.38 | 150.09 | 148.57 | 150.09 | -1.192% | 43 | 1,120 | -34.286% |
| 2026-09-21 | 127.70 | 151.90 | 127.30 | 151.90 | +50.099% | 166 | 1,109 | -35.069% |
| 2026-09-18 | 101.84 | 101.84 | 100.00 | 101.20 | -4.825% | 9 | 1,104 | -2.540% |
| 2026-09-17 | 102.77 | 106.33 | 101.45 | 106.33 | +21.437% | 22 | 1,066 | -7.242% |
| 2026-09-16 | 101.20 | 102.37 | 87.07 | 87.56 | -6.353% | 270 | 1,036 | +12.643% |
| 2026-09-15 | 95.41 | 96.15 | 93.50 | 93.50 | -14.338% | 4 | 1,035 | +5.487% |
| 2026-09-14 | 109.15 | 109.15 | 109.15 | 109.15 | -18.301% | 2 | 1,034 | -9.638% |
| 2026-09-08 | 133.60 | 133.60 | 133.60 | 133.60 | -7.029% | 1 | 1,034 | -26.175% |
| 2026-09-04 | 144.88 | 144.88 | 143.70 | 143.70 | -8.617% | 6 | 1,036 | -31.364% |
| 2026-09-03 | 156.50 | 157.25 | 156.50 | 157.25 | +21.419% | 456 | 786 | -37.278% |
| 2026-09-02 | 135.78 | 135.78 | 129.51 | 129.51 | +2.299% | 4 | 785 | -23.844% |
| 2026-09-01 | 126.60 | 126.60 | 126.60 | 126.60 | -8.921% | 1 | 784 | -22.093% |
| 2026-08-31 | 142.30 | 142.30 | 139.00 | 139.00 | -12.025% | 23 | 775 | -29.043% |
| 2026-08-28 | 156.77 | 158.00 | 156.77 | 158.00 | +0.451% | 2 | 775 | -37.576% |
| 2026-08-26 | 157.00 | 157.29 | 154.80 | 157.29 | -13.310% | 6 | 772 | -37.294% |
| 2026-08-19 | 183.48 | 188.27 | 181.44 | 181.44 | +0.666% | 58 | 715 | -45.640% |
| 2026-08-18 | 180.24 | 180.24 | 180.24 | 180.24 | -12.356% | 100 | 715 | -45.279% |
| 2026-08-17 | 210.97 | 210.98 | 205.65 | 205.65 | -4.880% | 67 | 648 | -52.040% |
| 2026-08-14 | 216.20 | 216.20 | 216.20 | 216.20 | -5.466% | 1 | 647 | -54.380% |
| 2026-08-13 | 227.50 | 228.70 | 227.50 | 228.70 | +12.632% | 2 | 645 | -56.874% |
| 2026-08-12 | 203.05 | 203.05 | 203.05 | 203.05 | +2.189% | 4 | 645 | -51.426% |
| 2026-08-11 | 215.48 | 215.48 | 197.30 | 198.70 | -7.530% | 12 | 644 | -50.362% |
| 2026-08-05 | 223.83 | 223.83 | 214.88 | 214.88 | +39.623% | 8 | 640 | -54.100% |
| 2026-08-03 | 138.97 | 155.57 | 138.97 | 153.90 | +45.326% | 13 | 635 | -35.913% |
| 2026-07-24 | 105.90 | 105.90 | 105.90 | 105.90 | -35.627% | 1 | 636 | -6.865% |
| 2026-07-15 | 166.00 | 166.00 | 164.51 | 164.51 | -2.089% | 4 | 638 | -40.046% |
| 2026-07-10 | 168.02 | 168.02 | 168.02 | 168.02 | +18.432% | 3 | 638 | -41.299% |
| 2026-07-08 | 141.77 | 141.87 | 141.77 | 141.87 | -14.946% | 2 | 638 | -30.479% |
| 2026-07-06 | 166.80 | 166.80 | 166.80 | 166.80 | +19.983% | 1 | 639 | -40.869% |
| 2026-07-02 | 169.80 | 169.80 | 139.02 | 139.02 | -13.518% | 41 | 668 | -29.053% |
| 2026-07-01 | 160.77 | 160.77 | 160.75 | 160.75 | +24.709% | 60 | 687 | -38.644% |
| 2026-06-24 | 128.90 | 128.90 | 128.90 | 128.90 | -28.504% | 60 | 665 | -23.483% |
| 2026-06-22 | 180.29 | 180.29 | 180.29 | 180.29 | +0.228% | 4 | 668 | -45.294% |
| 2026-06-18 | 178.26 | 179.88 | 176.42 | 179.88 | -3.353% | 368 | 328 | -45.169% |
| 2026-06-16 | 190.92 | 190.92 | 186.12 | 186.12 | -13.953% | 100 | 367 | -47.007% |
| 2026-06-15 | 201.13 | 216.70 | 201.13 | 216.30 | +66.295% | 136 | 309 | -54.401% |
| 2026-06-10 | 132.10 | 132.10 | 130.07 | 130.07 | -22.531% | 100 | 236 | -24.172% |
| 2026-06-08 | 174.02 | 178.63 | 166.00 | 167.90 | -21.480% | 89 | 191 | -41.257% |
| 2026-06-04 | 216.35 | 216.35 | 213.83 | 213.83 | -5.910% | 30 | 181 | -53.875% |
| 2026-06-03 | 231.18 | 231.18 | 227.26 | 227.26 | -7.305% | 11 | 180 | -56.600% |
| 2026-06-02 | 245.17 | 245.17 | 245.17 | 245.17 | +1.415% | 6 | 180 | -59.771% |
| 2026-06-01 | 241.75 | 241.75 | 241.75 | 241.75 | +3.755% | 4 | 176 | -59.202% |
| 2026-05-29 | 237.68 | 237.68 | 233.00 | 233.00 | +11.933% | 4 | 180 | -57.670% |
| 2026-05-27 | 209.25 | 209.25 | 208.16 | 208.16 | +0.077% | 3 | 179 | -52.618% |
| 2026-05-26 | 213.60 | 216.18 | 204.30 | 208.00 | +8.266% | 17 | 180 | -52.582% |
| 2026-05-22 | 192.12 | 192.12 | 192.12 | 192.12 | +14.904% | 1 | 179 | -48.662% |
| 2026-05-21 | 167.10 | 167.20 | 167.10 | 167.20 | +0.735% | 2 | 177 | -41.011% |
| 2026-05-19 | 166.29 | 166.29 | 165.98 | 165.98 | +0.838% | 2 | 176 | -40.577% |
| 2026-05-18 | 161.11 | 164.60 | 161.11 | 164.60 | -12.725% | 81 | 123 | -40.079% |
| 2026-05-15 | 193.40 | 193.40 | 188.60 | 188.60 | -16.155% | 113 | 10 | -47.704% |
| 2026-05-14 | 218.79 | 225.26 | 218.79 | 224.94 | +11.672% | 8 | 3 | -56.153% |
| 2026-05-13 | 201.43 | 201.43 | 201.43 | 201.43 | +18.488% | 2 | 1 | -51.035% |
| 2026-05-08 | 170.00 | 170.00 | 170.00 | 170.00 | 0.000% | 1 | 0 | -41.982% |