SPX270319C08325000
SPX Mar 19 2027 8325.00 Call
optionOPRA
EODOct 26, 2026
75.45USD+11.861%(+8.00)45Vol2,362OI
SPX270319C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 77.74 | 77.74 | 75.45 | 75.45 | +11.861% | 45 | 2,372 | 0.000% |
| 2026-10-23 | 69.86 | 69.86 | 66.61 | 67.45 | -28.053% | 24 | 2,380 | +11.861% |
| 2026-10-21 | 89.24 | 93.75 | 88.00 | 93.75 | +27.551% | 11 | 2,379 | -19.520% |
| 2026-10-16 | 90.50 | 90.50 | 71.89 | 73.50 | -19.987% | 55 | 2,365 | +2.653% |
| 2026-10-15 | 86.97 | 92.90 | 86.97 | 91.86 | +6.197% | 6 | 2,361 | -17.864% |
| 2026-10-14 | 89.30 | 89.30 | 85.00 | 86.50 | -24.533% | 62 | 2,308 | -12.775% |
| 2026-10-12 | 120.70 | 120.74 | 114.62 | 114.62 | -6.172% | 44 | 2,327 | -34.174% |
| 2026-10-09 | 114.70 | 122.16 | 114.70 | 122.16 | +16.011% | 5 | 2,325 | -38.237% |
| 2026-10-08 | 116.80 | 116.80 | 103.00 | 105.30 | -9.224% | 580 | 1,958 | -28.348% |
| 2026-10-07 | 116.00 | 116.00 | 116.00 | 116.00 | -13.517% | 2 | 1,958 | -34.957% |
| 2026-10-06 | 134.16 | 143.90 | 134.03 | 134.13 | +6.267% | 106 | 1,946 | -43.749% |
| 2026-10-05 | 107.50 | 126.22 | 107.50 | 126.22 | +19.413% | 12 | 1,936 | -40.223% |
| 2026-10-02 | 112.90 | 112.90 | 105.70 | 105.70 | +15.393% | 4 | 1,934 | -28.619% |
| 2026-10-01 | 93.00 | 93.00 | 91.60 | 91.60 | -6.244% | 6 | 1,931 | -17.631% |
| 2026-09-30 | 100.10 | 100.10 | 97.70 | 97.70 | +4.158% | 35 | 1,941 | -22.774% |
| 2026-09-29 | 93.60 | 93.80 | 93.60 | 93.80 | -3.765% | 81 | 3,390 | -19.563% |
| 2026-09-28 | 105.59 | 105.59 | 97.47 | 97.47 | -8.582% | 1,512 | 2,307 | -22.592% |
| 2026-09-25 | 106.75 | 106.75 | 106.62 | 106.62 | -3.336% | 4 | 2,308 | -29.235% |
| 2026-09-24 | 109.50 | 110.82 | 109.50 | 110.30 | -18.598% | 16 | 2,307 | -31.596% |
| 2026-09-22 | 129.63 | 135.50 | 129.63 | 135.50 | +0.669% | 5 | 2,309 | -44.317% |
| 2026-09-21 | 132.60 | 138.90 | 132.60 | 134.60 | +46.623% | 35 | 2,289 | -43.945% |
| 2026-09-18 | 89.30 | 92.30 | 87.20 | 91.80 | +5.384% | 88 | 2,278 | -17.810% |
| 2026-09-16 | 88.60 | 88.60 | 87.10 | 87.11 | +5.716% | 39 | 2,311 | -13.385% |
| 2026-09-15 | 82.40 | 82.40 | 82.40 | 82.40 | -16.709% | 50 | 2,361 | -8.434% |
| 2026-09-14 | 91.89 | 98.93 | 91.89 | 98.93 | -6.758% | 17 | 2,359 | -23.734% |
| 2026-09-11 | 106.10 | 106.10 | 106.10 | 106.10 | -10.615% | 1 | 2,359 | -28.888% |
| 2026-09-08 | 120.86 | 120.86 | 118.70 | 118.70 | -8.375% | 5 | 2,362 | -36.436% |
| 2026-09-04 | 129.55 | 129.55 | 129.55 | 129.55 | +4.257% | 3 | 2,359 | -41.760% |
| 2026-09-03 | 124.26 | 124.26 | 124.26 | 124.26 | +8.240% | 2 | 2,357 | -39.281% |
| 2026-09-02 | 118.93 | 119.16 | 112.70 | 114.80 | +6.970% | 61 | 2,313 | -34.277% |
| 2026-09-01 | 111.90 | 116.10 | 103.30 | 107.32 | -14.178% | 86 | 2,290 | -29.696% |
| 2026-08-31 | 123.18 | 125.05 | 122.73 | 125.05 | -9.971% | 19 | 2,272 | -39.664% |
| 2026-08-28 | 147.89 | 147.89 | 138.90 | 138.90 | -11.263% | 20 | 2,272 | -45.680% |
| 2026-08-27 | 147.80 | 156.53 | 147.80 | 156.53 | +12.450% | 4 | 2,272 | -51.798% |
| 2026-08-21 | 139.20 | 139.20 | 139.20 | 139.20 | -13.163% | 3 | 2,269 | -45.797% |
| 2026-08-19 | 167.00 | 173.30 | 160.30 | 160.30 | -0.236% | 8 | 2,267 | -52.932% |
| 2026-08-18 | 160.68 | 160.68 | 160.68 | 160.68 | -16.573% | 2 | 2,267 | -53.043% |
| 2026-08-17 | 192.60 | 192.60 | 192.60 | 192.60 | -1.800% | 50 | 2,216 | -60.826% |
| 2026-08-14 | 206.99 | 206.99 | 196.13 | 196.13 | -0.934% | 1,054 | 2,944 | -61.531% |
| 2026-08-13 | 197.98 | 197.98 | 197.98 | 197.98 | +8.972% | 3 | 2,944 | -61.890% |
| 2026-08-12 | 192.80 | 192.80 | 181.68 | 181.68 | -6.268% | 806 | 3,994 | -58.471% |
| 2026-08-11 | 195.92 | 195.92 | 193.79 | 193.83 | +1.344% | 180 | 3,894 | -61.074% |
| 2026-08-10 | 191.26 | 191.26 | 191.26 | 191.26 | -0.732% | 1 | 3,894 | -60.551% |
| 2026-08-07 | 192.67 | 192.67 | 192.67 | 192.67 | +9.802% | 3,001 | 1,594 | -60.840% |
| 2026-08-06 | 175.64 | 175.64 | 175.47 | 175.47 | -13.056% | 4 | 1,592 | -57.001% |
| 2026-08-04 | 152.00 | 201.82 | 152.00 | 201.82 | +45.194% | 76 | 1,552 | -62.615% |
| 2026-08-03 | 126.80 | 140.50 | 126.60 | 139.00 | +10.845% | 152 | 1,492 | -45.719% |
| 2026-07-20 | 125.40 | 125.40 | 125.40 | 125.40 | -18.039% | 101 | 1,494 | -39.833% |
| 2026-07-13 | 153.00 | 153.00 | 153.00 | 153.00 | +9.670% | 100 | 1,457 | -50.686% |
| 2026-07-09 | 139.51 | 139.51 | 139.51 | 139.51 | -7.719% | 4 | 1,457 | -45.918% |
| 2026-07-06 | 150.96 | 151.18 | 150.96 | 151.18 | +15.106% | 2 | 1,457 | -50.093% |
| 2026-06-30 | 131.86 | 131.86 | 131.34 | 131.34 | +11.286% | 2 | 1,457 | -42.554% |
| 2026-06-26 | 117.44 | 118.02 | 116.94 | 118.02 | -5.433% | 4 | 1,457 | -36.070% |
| 2026-06-25 | 124.43 | 124.80 | 124.43 | 124.80 | -20.072% | 2 | 1,457 | -39.543% |
| 2026-06-22 | 169.40 | 169.40 | 156.14 | 156.14 | -16.009% | 105 | 1,457 | -51.678% |
| 2026-06-16 | 185.90 | 185.90 | 185.90 | 185.90 | -16.487% | 2 | 1,457 | -59.414% |
| 2026-06-01 | 222.60 | 222.60 | 222.60 | 222.60 | +3.549% | 2 | 1,457 | -66.105% |
| 2026-05-29 | 215.08 | 215.08 | 214.97 | 214.97 | +2.430% | 4 | 1,457 | -64.902% |
| 2026-05-28 | 209.87 | 209.87 | 209.87 | 209.87 | +8.797% | 3 | 1,457 | -64.049% |
| 2026-05-27 | 193.90 | 194.10 | 192.90 | 192.90 | +0.995% | 70 | 1,457 | -60.886% |
| 2026-05-26 | 200.80 | 203.84 | 191.00 | 191.00 | +3.917% | 1,468 | 25 | -60.497% |
| 2026-05-22 | 183.80 | 183.80 | 183.80 | 183.80 | +25.153% | 1 | 24 | -58.950% |
| 2026-05-18 | 155.94 | 156.43 | 146.81 | 146.86 | -9.346% | 40 | 4 | -48.625% |
| 2026-05-08 | 155.70 | 162.00 | 155.70 | 162.00 | 0.000% | 4 | 0 | -53.426% |