SPX270319C08350000
SPX Mar 19 2027 8350.00 Call
optionOPRA
EODOct 27, 2026
69.50USD+2.056%(+1.40)5Vol2,709OI
SPX270319C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 69.50 | 69.50 | 69.50 | 69.50 | +2.056% | 5 | 2,709 | 0.000% |
| 2026-10-26 | 68.10 | 68.10 | 68.10 | 68.10 | +5.109% | 5 | 2,709 | +2.056% |
| 2026-10-23 | 64.79 | 64.79 | 64.79 | 64.79 | -4.157% | 8 | 2,706 | +7.270% |
| 2026-10-22 | 69.23 | 69.23 | 67.24 | 67.60 | -22.566% | 279 | 2,507 | +2.811% |
| 2026-10-21 | 79.17 | 87.30 | 78.91 | 87.30 | +16.168% | 6 | 2,511 | -20.389% |
| 2026-10-19 | 75.23 | 75.47 | 75.15 | 75.15 | +12.906% | 5 | 2,513 | -7.518% |
| 2026-10-16 | 83.65 | 85.45 | 66.13 | 66.56 | -19.477% | 123 | 2,548 | +4.417% |
| 2026-10-15 | 86.35 | 86.35 | 82.66 | 82.66 | -7.071% | 6 | 2,542 | -15.921% |
| 2026-10-14 | 88.95 | 88.95 | 88.95 | 88.95 | -17.563% | 504 | 2,138 | -21.866% |
| 2026-10-12 | 107.90 | 107.90 | 107.90 | 107.90 | -6.174% | 1 | 2,127 | -35.589% |
| 2026-10-09 | 107.00 | 115.00 | 107.00 | 115.00 | +14.394% | 8 | 2,127 | -39.565% |
| 2026-10-08 | 109.50 | 109.50 | 98.20 | 100.53 | -13.433% | 16 | 2,123 | -30.866% |
| 2026-10-07 | 108.50 | 116.55 | 106.22 | 116.13 | -12.414% | 853 | 1,697 | -40.153% |
| 2026-10-06 | 127.06 | 134.45 | 127.06 | 132.59 | +13.616% | 76 | 1,671 | -47.583% |
| 2026-10-05 | 100.70 | 118.35 | 100.70 | 116.70 | +17.938% | 26 | 1,664 | -40.446% |
| 2026-10-02 | 106.10 | 106.10 | 97.55 | 98.95 | +1.031% | 268 | 1,719 | -29.763% |
| 2026-09-30 | 98.60 | 98.60 | 97.94 | 97.94 | +13.383% | 4 | 1,719 | -29.038% |
| 2026-09-29 | 84.78 | 86.39 | 83.05 | 86.38 | -20.314% | 18 | 1,719 | -19.542% |
| 2026-09-25 | 106.09 | 108.40 | 106.08 | 108.40 | +4.633% | 3 | 1,719 | -35.886% |
| 2026-09-24 | 95.42 | 103.60 | 95.42 | 103.60 | -0.956% | 30 | 1,689 | -32.915% |
| 2026-09-23 | 104.60 | 104.60 | 104.60 | 104.60 | -18.990% | 2 | 1,689 | -33.556% |
| 2026-09-21 | 106.00 | 129.70 | 105.60 | 129.12 | +56.699% | 12 | 1,693 | -46.174% |
| 2026-09-18 | 82.50 | 82.75 | 82.40 | 82.40 | -6.470% | 47 | 1,695 | -15.655% |
| 2026-09-17 | 88.10 | 88.10 | 88.10 | 88.10 | +7.439% | 2 | 1,693 | -21.112% |
| 2026-09-16 | 81.90 | 82.20 | 81.70 | 82.00 | -10.966% | 192 | 1,780 | -15.244% |
| 2026-09-14 | 92.33 | 92.35 | 92.10 | 92.10 | -8.267% | 72 | 1,560 | -24.539% |
| 2026-09-11 | 104.59 | 104.59 | 98.50 | 100.40 | +11.210% | 270 | 1,334 | -30.777% |
| 2026-09-10 | 91.00 | 91.00 | 90.28 | 90.28 | -10.923% | 2 | 1,334 | -23.017% |
| 2026-09-09 | 102.89 | 102.89 | 100.02 | 101.35 | -9.751% | 160 | 1,187 | -31.426% |
| 2026-09-08 | 113.52 | 113.52 | 110.94 | 112.30 | -5.152% | 6 | 1,187 | -38.112% |
| 2026-09-04 | 127.60 | 127.60 | 118.20 | 118.40 | +10.140% | 17 | 1,186 | -41.301% |
| 2026-09-02 | 103.80 | 110.18 | 103.80 | 107.50 | +5.641% | 38 | 1,190 | -35.349% |
| 2026-09-01 | 104.10 | 105.09 | 100.32 | 101.76 | -14.767% | 24 | 1,173 | -31.702% |
| 2026-08-31 | 119.39 | 119.39 | 119.39 | 119.39 | -10.368% | 1 | 1,172 | -41.787% |
| 2026-08-28 | 145.30 | 145.30 | 133.20 | 133.20 | -3.450% | 5 | 1,172 | -47.823% |
| 2026-08-27 | 137.43 | 137.96 | 137.43 | 137.96 | +3.372% | 2 | 1,172 | -49.623% |
| 2026-08-26 | 131.70 | 133.46 | 129.20 | 133.46 | +2.741% | 10 | 1,180 | -47.924% |
| 2026-08-25 | 129.90 | 129.90 | 129.90 | 129.90 | +5.029% | 1 | 1,180 | -46.497% |
| 2026-08-24 | 123.68 | 123.68 | 123.68 | 123.68 | -6.699% | 1 | 1,180 | -43.807% |
| 2026-08-21 | 133.19 | 133.19 | 132.56 | 132.56 | -4.544% | 2 | 1,180 | -47.571% |
| 2026-08-20 | 138.87 | 138.87 | 138.87 | 138.87 | -9.235% | 1 | 1,179 | -49.953% |
| 2026-08-19 | 158.70 | 165.80 | 151.50 | 153.00 | +0.354% | 27 | 1,158 | -54.575% |
| 2026-08-18 | 152.46 | 152.46 | 152.46 | 152.46 | -22.527% | 4 | 1,158 | -54.414% |
| 2026-08-14 | 198.49 | 198.49 | 196.79 | 196.79 | -0.561% | 38 | 1,143 | -64.683% |
| 2026-08-13 | 195.50 | 198.75 | 195.50 | 197.90 | +12.989% | 14 | 1,137 | -64.881% |
| 2026-08-12 | 176.86 | 177.90 | 173.98 | 175.15 | +2.848% | 19 | 1,124 | -60.320% |
| 2026-08-11 | 179.30 | 179.30 | 170.10 | 170.30 | -4.807% | 7 | 1,117 | -59.190% |
| 2026-08-07 | 182.28 | 182.28 | 178.90 | 178.90 | +7.765% | 20 | 1,117 | -61.151% |
| 2026-08-06 | 170.73 | 170.73 | 165.78 | 166.01 | -8.373% | 25 | 1,112 | -58.135% |
| 2026-08-05 | 208.07 | 213.13 | 181.18 | 181.18 | -6.066% | 22 | 1,102 | -61.640% |
| 2026-08-04 | 145.70 | 192.88 | 144.60 | 192.88 | +46.677% | 71 | 1,064 | -63.967% |
| 2026-08-03 | 104.54 | 133.50 | 104.54 | 131.50 | +93.382% | 132 | 944 | -47.148% |
| 2026-07-29 | 68.00 | 68.00 | 68.00 | 68.00 | -16.029% | 1 | 546 | +2.206% |
| 2026-07-28 | 80.98 | 80.98 | 80.98 | 80.98 | -6.110% | 1 | 547 | -14.176% |
| 2026-07-27 | 98.30 | 98.30 | 82.30 | 86.25 | -24.738% | 220 | 563 | -19.420% |
| 2026-07-22 | 116.00 | 116.00 | 114.60 | 114.60 | +2.965% | 30 | 541 | -39.354% |
| 2026-07-17 | 111.30 | 111.30 | 111.30 | 111.30 | -26.413% | 1 | 542 | -37.556% |
| 2026-07-10 | 151.25 | 151.25 | 151.25 | 151.25 | +21.779% | 6 | 542 | -54.050% |
| 2026-07-02 | 120.30 | 124.20 | 118.70 | 124.20 | -8.272% | 16 | 527 | -44.042% |
| 2026-07-01 | 135.40 | 135.40 | 135.40 | 135.40 | -7.891% | 1 | 526 | -48.671% |
| 2026-06-22 | 147.20 | 147.20 | 147.00 | 147.00 | -6.489% | 20 | 497 | -52.721% |
| 2026-06-18 | 156.02 | 157.53 | 154.30 | 157.20 | -2.897% | 16 | 493 | -55.789% |
| 2026-06-17 | 161.89 | 161.89 | 161.89 | 161.89 | -2.710% | 116 | 402 | -57.070% |
| 2026-06-16 | 173.12 | 174.88 | 166.40 | 166.40 | +19.138% | 13 | 387 | -58.233% |
| 2026-06-12 | 139.67 | 139.67 | 139.67 | 139.67 | +15.296% | 50 | 337 | -50.240% |
| 2026-06-09 | 121.14 | 121.14 | 121.14 | 121.14 | -16.288% | 6 | 337 | -42.628% |
| 2026-06-08 | 151.27 | 151.27 | 144.20 | 144.71 | -28.009% | 6 | 338 | -51.973% |
| 2026-06-04 | 201.01 | 201.01 | 201.01 | 201.01 | +2.326% | 6 | 337 | -65.425% |
| 2026-06-03 | 198.37 | 199.01 | 196.35 | 196.44 | -7.948% | 26 | 338 | -64.620% |
| 2026-06-01 | 213.80 | 213.80 | 213.40 | 213.40 | +6.243% | 28 | 358 | -67.432% |
| 2026-05-29 | 204.49 | 204.54 | 200.86 | 200.86 | -0.367% | 46 | 358 | -65.399% |
| 2026-05-28 | 201.60 | 201.60 | 201.60 | 201.60 | +7.802% | 3 | 355 | -65.526% |
| 2026-05-27 | 185.30 | 187.01 | 183.60 | 187.01 | +0.977% | 5 | 351 | -62.836% |
| 2026-05-26 | 195.70 | 195.70 | 184.40 | 185.20 | +17.178% | 4 | 351 | -62.473% |
| 2026-05-21 | 158.05 | 158.05 | 158.05 | 158.05 | +7.590% | 1 | 346 | -56.027% |
| 2026-05-20 | 146.90 | 146.90 | 146.90 | 146.90 | +9.366% | 3 | 346 | -52.689% |
| 2026-05-19 | 134.32 | 134.32 | 134.32 | 134.32 | -5.806% | 250 | 96 | -48.258% |
| 2026-05-18 | 143.00 | 143.00 | 142.60 | 142.60 | -28.629% | 35 | 96 | -51.262% |
| 2026-05-14 | 203.27 | 203.27 | 199.80 | 199.80 | +30.931% | 55 | 41 | -65.215% |
| 2026-05-12 | 152.60 | 152.60 | 152.60 | 152.60 | +2.416% | 40 | 1 | -54.456% |
| 2026-05-08 | 149.00 | 149.00 | 149.00 | 149.00 | 0.000% | 1 | 0 | -53.356% |