SPX270319C08300000
SPX Mar 19 2027 8300.00 Call
optionOPRA
EODOct 28, 2026
92.78USD-0.322%(-0.30)16Vol10,504OI
SPX270319C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 92.04 | 92.78 | 92.04 | 92.78 | -0.322% | 16 | 10,504 | 0.000% |
| 2026-10-27 | 93.50 | 93.50 | 90.34 | 93.08 | +16.132% | 114 | 10,544 | -0.322% |
| 2026-10-26 | 73.60 | 80.15 | 73.60 | 80.15 | +8.092% | 314 | 10,794 | +15.758% |
| 2026-10-23 | 71.68 | 76.75 | 71.67 | 74.15 | -8.637% | 23 | 10,809 | +25.125% |
| 2026-10-22 | 82.00 | 82.00 | 76.92 | 81.16 | -18.325% | 63 | 10,795 | +14.317% |
| 2026-10-21 | 93.90 | 103.59 | 93.80 | 99.37 | +7.894% | 9 | 10,794 | -6.632% |
| 2026-10-20 | 92.10 | 92.10 | 92.10 | 92.10 | +3.950% | 8 | 10,801 | +0.738% |
| 2026-10-19 | 85.70 | 88.60 | 85.70 | 88.60 | +12.010% | 10 | 10,538 | +4.718% |
| 2026-10-16 | 99.30 | 99.30 | 79.10 | 79.10 | -21.838% | 364 | 10,840 | +17.295% |
| 2026-10-15 | 89.35 | 102.40 | 89.35 | 101.20 | +8.700% | 747 | 10,365 | -8.320% |
| 2026-10-14 | 105.40 | 106.10 | 91.60 | 93.10 | -25.197% | 1,117 | 9,630 | -0.344% |
| 2026-10-13 | 119.71 | 124.46 | 116.48 | 124.46 | +0.331% | 368 | 9,689 | -25.454% |
| 2026-10-12 | 125.47 | 125.47 | 122.30 | 124.05 | -4.797% | 343 | 9,590 | -25.208% |
| 2026-10-09 | 122.30 | 132.20 | 122.30 | 130.30 | +12.677% | 97 | 9,588 | -28.795% |
| 2026-10-08 | 122.57 | 124.90 | 110.30 | 115.64 | -11.305% | 227 | 9,605 | -19.768% |
| 2026-10-07 | 125.41 | 132.46 | 123.50 | 130.38 | -9.111% | 74 | 9,612 | -28.839% |
| 2026-10-06 | 141.75 | 149.47 | 141.75 | 143.45 | +9.005% | 1,416 | 9,251 | -35.322% |
| 2026-10-05 | 114.70 | 131.60 | 114.70 | 131.60 | +18.239% | 510 | 9,241 | -29.498% |
| 2026-10-02 | 120.40 | 120.40 | 111.20 | 111.30 | +11.747% | 11 | 9,237 | -16.640% |
| 2026-10-01 | 93.35 | 99.66 | 93.35 | 99.60 | -3.516% | 36 | 9,269 | -6.847% |
| 2026-09-30 | 110.50 | 110.80 | 103.15 | 103.23 | +3.158% | 23 | 9,288 | -10.123% |
| 2026-09-29 | 104.10 | 104.10 | 95.40 | 100.07 | -4.386% | 45 | 9,297 | -7.285% |
| 2026-09-28 | 114.40 | 114.90 | 103.28 | 104.66 | -14.834% | 61 | 9,337 | -11.351% |
| 2026-09-25 | 114.83 | 122.89 | 112.37 | 122.89 | +2.468% | 332 | 9,087 | -24.502% |
| 2026-09-24 | 110.02 | 120.78 | 106.10 | 119.93 | +1.344% | 42 | 9,052 | -22.638% |
| 2026-09-23 | 129.45 | 129.95 | 117.51 | 118.34 | -16.130% | 39 | 9,045 | -21.599% |
| 2026-09-22 | 143.40 | 143.40 | 141.10 | 141.10 | -3.719% | 14 | 9,002 | -34.245% |
| 2026-09-21 | 120.00 | 146.80 | 119.70 | 146.55 | +47.732% | 552 | 8,694 | -36.691% |
| 2026-09-18 | 98.60 | 99.40 | 93.45 | 99.20 | -1.077% | 283 | 8,473 | -6.472% |
| 2026-09-17 | 95.10 | 100.65 | 95.10 | 100.28 | +28.729% | 654 | 8,441 | -7.479% |
| 2026-09-16 | 93.72 | 95.20 | 77.90 | 77.90 | -11.778% | 112 | 8,376 | +19.101% |
| 2026-09-15 | 94.61 | 96.06 | 87.25 | 88.30 | -12.122% | 103 | 8,074 | +5.074% |
| 2026-09-14 | 97.55 | 104.29 | 95.72 | 100.48 | -10.843% | 1,038 | 7,556 | -7.663% |
| 2026-09-11 | 118.60 | 118.60 | 112.70 | 112.70 | +12.610% | 423 | 7,516 | -17.675% |
| 2026-09-10 | 104.72 | 106.30 | 99.50 | 100.08 | -12.056% | 52 | 7,484 | -7.294% |
| 2026-09-09 | 113.80 | 113.80 | 113.80 | 113.80 | -10.182% | 3 | 7,487 | -18.471% |
| 2026-09-08 | 127.40 | 127.40 | 126.30 | 126.70 | -7.532% | 1,128 | 6,362 | -26.772% |
| 2026-09-04 | 130.60 | 137.57 | 130.60 | 137.02 | -7.972% | 23 | 6,369 | -32.287% |
| 2026-09-03 | 138.32 | 150.10 | 131.72 | 148.89 | +23.663% | 208 | 6,409 | -37.686% |
| 2026-09-02 | 118.55 | 120.50 | 118.55 | 120.40 | +4.632% | 25 | 6,414 | -22.940% |
| 2026-09-01 | 116.55 | 120.65 | 115.07 | 115.07 | -11.348% | 6 | 6,416 | -19.371% |
| 2026-08-31 | 131.50 | 133.10 | 129.80 | 129.80 | -13.061% | 8 | 6,415 | -28.521% |
| 2026-08-28 | 162.96 | 175.20 | 146.30 | 149.30 | -4.662% | 102 | 6,407 | -37.857% |
| 2026-08-27 | 150.60 | 159.60 | 150.60 | 156.60 | +8.765% | 46 | 6,385 | -40.754% |
| 2026-08-26 | 146.00 | 146.64 | 139.73 | 143.98 | -0.346% | 9 | 6,376 | -35.560% |
| 2026-08-25 | 145.93 | 146.29 | 144.48 | 144.48 | +1.998% | 17 | 6,368 | -35.783% |
| 2026-08-24 | 143.75 | 143.75 | 141.35 | 141.65 | -4.997% | 25 | 6,356 | -34.501% |
| 2026-08-21 | 149.18 | 149.18 | 149.10 | 149.10 | +5.610% | 4 | 6,304 | -37.773% |
| 2026-08-20 | 158.10 | 160.81 | 141.18 | 141.18 | -15.207% | 130 | 6,278 | -34.282% |
| 2026-08-19 | 172.09 | 176.95 | 166.50 | 166.50 | -0.150% | 590 | 6,250 | -44.276% |
| 2026-08-18 | 170.53 | 170.53 | 165.00 | 166.75 | -14.179% | 362 | 6,291 | -44.360% |
| 2026-08-17 | 202.27 | 202.27 | 193.74 | 194.30 | -5.496% | 63 | 6,283 | -52.249% |
| 2026-08-14 | 215.07 | 215.07 | 205.60 | 205.60 | -5.731% | 25 | 6,276 | -54.874% |
| 2026-08-13 | 219.50 | 219.50 | 207.47 | 218.10 | +11.389% | 23 | 6,353 | -57.460% |
| 2026-08-12 | 195.05 | 199.03 | 191.30 | 195.80 | +4.416% | 202 | 6,232 | -52.615% |
| 2026-08-11 | 204.60 | 204.60 | 187.52 | 187.52 | -9.685% | 93 | 6,218 | -50.523% |
| 2026-08-10 | 200.71 | 207.63 | 200.71 | 207.63 | +2.971% | 407 | 5,877 | -55.315% |
| 2026-08-07 | 198.55 | 201.64 | 198.55 | 201.64 | +9.516% | 198 | 5,808 | -53.987% |
| 2026-08-06 | 193.88 | 198.80 | 182.07 | 184.12 | -18.639% | 230 | 5,654 | -49.609% |
| 2026-08-05 | 232.20 | 232.20 | 224.60 | 226.30 | +9.081% | 73 | 5,716 | -59.001% |
| 2026-08-04 | 160.60 | 207.46 | 160.00 | 207.46 | +42.810% | 126 | 5,708 | -55.278% |
| 2026-08-03 | 127.50 | 147.60 | 127.40 | 145.27 | +37.177% | 554 | 5,872 | -36.133% |
| 2026-07-31 | 102.20 | 106.30 | 101.90 | 105.90 | +9.627% | 151 | 5,872 | -12.389% |
| 2026-07-30 | 87.40 | 96.60 | 87.40 | 96.60 | -4.375% | 4 | 5,870 | -3.954% |
| 2026-07-28 | 94.90 | 101.13 | 94.90 | 101.02 | -2.330% | 2,007 | 6,516 | -8.157% |
| 2026-07-23 | 103.43 | 103.43 | 103.43 | 103.43 | -16.454% | 1 | 6,516 | -10.297% |
| 2026-07-21 | 123.80 | 123.80 | 123.80 | 123.80 | +5.902% | 13 | 6,516 | -25.057% |
| 2026-07-20 | 123.83 | 123.83 | 115.59 | 116.90 | -11.184% | 41 | 6,496 | -20.633% |
| 2026-07-17 | 129.67 | 131.62 | 129.67 | 131.62 | -16.749% | 30 | 6,471 | -29.509% |
| 2026-07-15 | 158.10 | 158.10 | 158.10 | 158.10 | +5.724% | 3 | 6,474 | -41.316% |
| 2026-07-14 | 149.54 | 149.54 | 149.54 | 149.54 | -0.539% | 10 | 6,464 | -37.956% |
| 2026-07-13 | 157.82 | 157.82 | 150.35 | 150.35 | -10.538% | 1,841 | 5,578 | -38.291% |
| 2026-07-10 | 159.40 | 168.06 | 149.50 | 168.06 | +7.869% | 179 | 5,496 | -44.794% |
| 2026-07-09 | 150.50 | 155.80 | 150.50 | 155.80 | +7.020% | 558 | 5,513 | -40.449% |
| 2026-07-07 | 147.52 | 149.22 | 145.58 | 145.58 | -4.663% | 48 | 5,347 | -36.269% |
| 2026-07-06 | 152.70 | 152.70 | 152.70 | 152.70 | -2.565% | 2 | 5,349 | -39.240% |
| 2026-07-02 | 162.06 | 162.06 | 156.72 | 156.72 | +2.058% | 40 | 5,330 | -40.799% |
| 2026-07-01 | 150.62 | 157.00 | 150.62 | 153.56 | +1.226% | 103 | 5,342 | -39.581% |
| 2026-06-30 | 147.82 | 151.70 | 147.31 | 151.70 | +11.258% | 78 | 5,340 | -38.840% |
| 2026-06-29 | 131.27 | 136.35 | 131.27 | 136.35 | +7.838% | 153 | 5,342 | -31.955% |
| 2026-06-26 | 113.90 | 126.44 | 113.70 | 126.44 | +2.298% | 42 | 5,372 | -26.621% |
| 2026-06-25 | 129.60 | 130.20 | 120.50 | 123.60 | +0.422% | 164 | 5,319 | -24.935% |
| 2026-06-24 | 123.08 | 123.08 | 123.08 | 123.08 | -7.319% | 40 | 5,279 | -24.618% |
| 2026-06-23 | 128.46 | 145.60 | 128.46 | 132.80 | -16.844% | 317 | 5,157 | -30.136% |
| 2026-06-22 | 176.87 | 176.87 | 156.40 | 159.70 | -7.709% | 127 | 5,145 | -41.904% |
| 2026-06-18 | 170.79 | 173.63 | 170.79 | 173.04 | -1.855% | 112 | 5,045 | -46.382% |
| 2026-06-17 | 180.00 | 180.10 | 175.60 | 176.31 | -4.954% | 14 | 5,043 | -47.377% |
| 2026-06-16 | 185.50 | 185.50 | 185.50 | 185.50 | +42.802% | 1 | 5,042 | -49.984% |
| 2026-06-11 | 129.90 | 129.90 | 129.90 | 129.90 | -5.931% | 1 | 5,147 | -28.576% |
| 2026-06-10 | 138.09 | 138.09 | 138.09 | 138.09 | -12.932% | 2 | 5,147 | -32.812% |
| 2026-06-09 | 164.00 | 164.00 | 158.60 | 158.60 | -1.887% | 25 | 5,147 | -41.501% |
| 2026-06-08 | 166.70 | 170.32 | 161.65 | 161.65 | +2.026% | 156 | 5,192 | -42.604% |
| 2026-06-05 | 158.72 | 158.72 | 158.44 | 158.44 | -30.347% | 6 | 5,187 | -41.442% |
| 2026-06-04 | 203.70 | 227.47 | 203.70 | 227.47 | -0.364% | 2 | 5,188 | -59.212% |
| 2026-06-02 | 228.30 | 228.30 | 228.30 | 228.30 | +0.706% | 1 | 5,114 | -59.360% |
| 2026-06-01 | 225.50 | 226.70 | 224.70 | 226.70 | +2.537% | 38 | 5,114 | -59.074% |
| 2026-05-29 | 221.79 | 224.00 | 221.09 | 221.09 | +1.951% | 9 | 5,118 | -58.035% |
| 2026-05-28 | 216.86 | 216.86 | 216.86 | 216.86 | +8.430% | 1 | 5,118 | -57.217% |
| 2026-05-27 | 200.71 | 200.86 | 200.00 | 200.00 | -1.807% | 12 | 5,098 | -53.610% |
| 2026-05-26 | 212.20 | 212.20 | 198.20 | 203.68 | +21.636% | 156 | 5,052 | -54.448% |
| 2026-05-21 | 167.45 | 167.51 | 167.34 | 167.45 | +4.330% | 32 | 5,065 | -44.592% |
| 2026-05-20 | 150.96 | 160.50 | 150.96 | 160.50 | +10.007% | 153 | 5,015 | -42.193% |
| 2026-05-19 | 144.20 | 145.90 | 144.20 | 145.90 | -5.847% | 231 | 4,967 | -36.408% |
| 2026-05-18 | 173.93 | 173.93 | 154.31 | 154.96 | -27.409% | 308 | 4,871 | -40.126% |
| 2026-05-14 | 213.70 | 215.69 | 213.47 | 213.47 | +15.953% | 210 | 4,711 | -56.537% |
| 2026-05-13 | 184.10 | 184.10 | 184.10 | 184.10 | +9.453% | 2 | 4,711 | -49.603% |
| 2026-05-12 | 167.90 | 168.20 | 167.90 | 168.20 | +1.693% | 4 | 4,709 | -44.839% |
| 2026-05-08 | 162.70 | 165.90 | 162.70 | 165.40 | +3.894% | 225 | 4,671 | -43.906% |
| 2026-05-07 | 152.93 | 159.20 | 152.93 | 159.20 | +2.117% | 2,823 | 6,877 | -41.721% |
| 2026-05-06 | 143.23 | 156.30 | 143.23 | 155.90 | +32.636% | 3,374 | 4,874 | -40.487% |
| 2026-05-05 | 113.50 | 118.58 | 113.30 | 117.54 | +4.825% | 586 | 4,460 | -21.065% |
| 2026-05-01 | 116.60 | 116.60 | 112.13 | 112.13 | +11.461% | 52 | 4,279 | -17.257% |
| 2026-04-30 | 100.60 | 100.60 | 100.60 | 100.60 | +0.100% | 1 | 4,279 | -7.773% |
| 2026-04-27 | 100.50 | 100.50 | 100.50 | 100.50 | +3.779% | 1 | 4,280 | -7.682% |
| 2026-04-24 | 85.77 | 96.89 | 85.24 | 96.84 | +10.434% | 68 | 2,290 | -4.192% |
| 2026-04-23 | 87.20 | 87.69 | 87.09 | 87.69 | -2.458% | 874 | 2,281 | +5.805% |
| 2026-04-21 | 90.68 | 90.68 | 89.90 | 89.90 | +5.269% | 40 | 2,241 | +3.204% |
| 2026-04-20 | 88.78 | 89.17 | 85.40 | 85.40 | -2.955% | 15 | 2,241 | +8.642% |
| 2026-04-17 | 87.00 | 88.00 | 87.00 | 88.00 | +25.535% | 2 | 2,239 | +5.432% |
| 2026-04-16 | 70.24 | 70.24 | 70.07 | 70.10 | +1.447% | 4 | 2,239 | +32.354% |
| 2026-04-15 | 60.70 | 69.10 | 60.70 | 69.10 | +23.835% | 1,311 | 2,237 | +34.269% |
| 2026-04-14 | 49.59 | 56.56 | 49.59 | 55.80 | +36.966% | 630 | 1,729 | +66.272% |
| 2026-04-13 | 38.08 | 40.80 | 38.02 | 40.74 | +2.749% | 20 | 1,544 | +127.737% |
| 2026-04-10 | 39.42 | 39.84 | 39.40 | 39.65 | +4.756% | 30 | 1,540 | +133.997% |
| 2026-04-09 | 35.31 | 38.80 | 35.31 | 37.85 | +42.293% | 13 | 1,529 | +145.125% |
| 2026-04-02 | 26.60 | 26.60 | 26.60 | 26.60 | -5.674% | 10 | 1,525 | +248.797% |
| 2026-04-01 | 28.20 | 28.20 | 28.20 | 28.20 | +11.111% | 1 | 1,525 | +229.007% |
| 2026-03-31 | 24.95 | 25.40 | 24.95 | 25.38 | +20.857% | 3 | 1,526 | +265.563% |
| 2026-03-30 | 21.90 | 22.00 | 21.00 | 21.00 | -12.573% | 159 | 1,525 | +341.810% |
| 2026-03-27 | 23.91 | 24.02 | 23.91 | 24.02 | -10.706% | 2 | 1,644 | +286.261% |
| 2026-03-26 | 31.49 | 31.67 | 26.90 | 26.90 | -21.961% | 93 | 1,645 | +244.907% |
| 2026-03-25 | 34.47 | 34.47 | 34.47 | 34.47 | +1.293% | 1 | 1,563 | +169.162% |
| 2026-03-24 | 34.80 | 35.02 | 33.92 | 34.03 | -6.665% | 14 | 1,563 | +172.642% |
| 2026-03-23 | 36.46 | 36.46 | 36.46 | 36.46 | +14.402% | 1 | 1,563 | +154.471% |
| 2026-03-20 | 31.81 | 31.87 | 31.81 | 31.87 | -11.151% | 4 | 1,562 | +191.120% |
| 2026-03-19 | 36.34 | 36.34 | 35.71 | 35.87 | -12.469% | 4 | 1,559 | +158.656% |
| 2026-03-18 | 40.86 | 40.98 | 40.86 | 40.98 | -2.242% | 2 | 1,558 | +126.403% |
| 2026-03-13 | 42.08 | 42.13 | 41.92 | 41.92 | -11.374% | 130 | 1,348 | +121.326% |
| 2026-03-12 | 47.30 | 47.30 | 47.30 | 47.30 | -7.364% | 1 | 1,284 | +96.152% |
| 2026-03-11 | 51.06 | 51.06 | 51.06 | 51.06 | -2.427% | 1 | 1,284 | +81.708% |
| 2026-03-10 | 52.70 | 53.31 | 52.33 | 52.33 | +18.073% | 142 | 1,283 | +77.298% |
| 2026-03-09 | 44.04 | 44.32 | 44.04 | 44.32 | -14.769% | 2 | 1,217 | +109.341% |
| 2026-03-05 | 52.00 | 52.00 | 52.00 | 52.00 | +5.029% | 1 | 1,550 | +78.423% |
| 2026-03-03 | 49.62 | 49.66 | 49.41 | 49.51 | -16.971% | 9 | 1,549 | +87.396% |
| 2026-02-27 | 60.90 | 60.90 | 59.63 | 59.63 | -7.263% | 15 | 1,547 | +55.593% |
| 2026-02-26 | 61.40 | 64.30 | 61.40 | 64.30 | -11.139% | 121 | 310 | +44.292% |
| 2026-02-25 | 71.53 | 72.36 | 71.53 | 72.36 | -10.556% | 6 | 185 | +28.220% |
| 2026-02-11 | 80.90 | 80.90 | 80.90 | 80.90 | +5.476% | 10 | 185 | +14.685% |
| 2026-02-03 | 79.60 | 79.60 | 71.60 | 76.70 | -2.181% | 66 | 185 | +20.965% |
| 2026-01-14 | 78.41 | 78.41 | 78.41 | 78.41 | -14.679% | 2 | 99 | +18.327% |
| 2026-01-06 | 86.80 | 91.90 | 85.30 | 91.90 | +10.710% | 57 | 99 | +0.958% |
| 2025-12-29 | 83.22 | 83.22 | 83.01 | 83.01 | 0.000% | 100 | 50 | +11.770% |