SPX270319C08375000
SPX Mar 19 2027 8375.00 Call
optionOPRA
EODOct 28, 2026
75.30USD-0.133%(-0.10)4Vol639OI
SPX270319C08375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 75.33 | 75.33 | 75.30 | 75.30 | -0.133% | 4 | 643 | 0.000% |
| 2026-10-27 | 75.40 | 75.40 | 75.40 | 75.40 | +18.553% | 2 | 552 | -0.133% |
| 2026-10-26 | 67.43 | 67.60 | 63.60 | 63.60 | +3.684% | 5 | 552 | +18.396% |
| 2026-10-22 | 61.34 | 61.34 | 61.34 | 61.34 | -21.319% | 9 | 545 | +22.758% |
| 2026-10-21 | 72.60 | 77.96 | 72.60 | 77.96 | +10.896% | 9 | 546 | -3.412% |
| 2026-10-20 | 68.20 | 81.63 | 68.07 | 70.30 | -0.846% | 49 | 587 | +7.112% |
| 2026-10-19 | 69.17 | 71.05 | 67.62 | 70.90 | +15.116% | 8 | 595 | +6.206% |
| 2026-10-16 | 70.00 | 70.30 | 60.58 | 61.59 | -21.341% | 70 | 664 | +22.260% |
| 2026-10-15 | 78.30 | 78.30 | 78.30 | 78.30 | +5.270% | 2 | 662 | -3.831% |
| 2026-10-14 | 73.50 | 74.38 | 73.40 | 74.38 | -25.768% | 12 | 653 | +1.237% |
| 2026-10-12 | 99.99 | 100.50 | 99.75 | 100.20 | -6.355% | 18 | 655 | -24.850% |
| 2026-10-09 | 99.50 | 107.90 | 99.50 | 107.00 | +13.781% | 96 | 625 | -29.626% |
| 2026-10-08 | 100.50 | 102.20 | 94.04 | 94.04 | -7.185% | 14 | 620 | -19.928% |
| 2026-10-07 | 101.50 | 101.83 | 101.32 | 101.32 | -16.389% | 19 | 601 | -25.681% |
| 2026-10-06 | 122.63 | 126.85 | 121.04 | 121.18 | +14.754% | 36 | 618 | -37.861% |
| 2026-10-05 | 94.70 | 109.65 | 94.70 | 105.60 | +3.428% | 23 | 605 | -28.693% |
| 2026-10-02 | 99.40 | 102.10 | 99.40 | 102.10 | +30.014% | 3 | 602 | -26.249% |
| 2026-10-01 | 78.53 | 78.53 | 78.53 | 78.53 | -8.834% | 1 | 603 | -4.113% |
| 2026-09-30 | 86.70 | 86.70 | 86.14 | 86.14 | +6.794% | 11 | 594 | -12.584% |
| 2026-09-29 | 79.31 | 81.10 | 77.06 | 80.66 | -6.967% | 220 | 484 | -6.645% |
| 2026-09-28 | 86.70 | 86.70 | 86.70 | 86.70 | -15.249% | 1 | 483 | -13.149% |
| 2026-09-25 | 97.67 | 104.75 | 93.70 | 102.30 | +5.584% | 17 | 468 | -26.393% |
| 2026-09-24 | 97.31 | 97.31 | 96.89 | 96.89 | +1.022% | 2 | 468 | -22.283% |
| 2026-09-23 | 95.91 | 95.91 | 95.91 | 95.91 | -19.268% | 18 | 450 | -21.489% |
| 2026-09-22 | 119.50 | 119.50 | 118.80 | 118.80 | -1.247% | 65 | 479 | -36.616% |
| 2026-09-21 | 100.10 | 123.10 | 100.10 | 120.30 | +44.245% | 14 | 470 | -37.406% |
| 2026-09-14 | 83.40 | 83.40 | 83.40 | 83.40 | -13.914% | 2 | 428 | -9.712% |
| 2026-09-11 | 96.68 | 96.88 | 96.68 | 96.88 | +13.509% | 4 | 426 | -22.275% |
| 2026-09-10 | 85.35 | 85.35 | 85.35 | 85.35 | -9.105% | 1 | 426 | -11.775% |
| 2026-09-09 | 93.90 | 93.90 | 93.90 | 93.90 | -10.911% | 2 | 436 | -19.808% |
| 2026-09-08 | 104.70 | 108.60 | 103.56 | 105.40 | -6.849% | 121 | 320 | -28.558% |
| 2026-09-04 | 115.80 | 115.80 | 113.15 | 113.15 | +11.588% | 16 | 309 | -33.451% |
| 2026-09-02 | 103.63 | 104.74 | 99.80 | 101.40 | +7.643% | 34 | 296 | -25.740% |
| 2026-09-01 | 101.60 | 103.16 | 94.20 | 94.20 | -25.592% | 5 | 293 | -20.064% |
| 2026-08-28 | 126.60 | 126.60 | 126.60 | 126.60 | -5.240% | 1 | 295 | -40.521% |
| 2026-08-27 | 132.56 | 133.60 | 132.50 | 133.60 | +7.197% | 9 | 295 | -43.638% |
| 2026-08-26 | 124.63 | 124.63 | 124.63 | 124.63 | +1.507% | 3 | 292 | -39.581% |
| 2026-08-25 | 124.52 | 124.52 | 122.78 | 122.78 | -17.018% | 6 | 286 | -38.671% |
| 2026-08-19 | 147.43 | 147.96 | 147.43 | 147.96 | +0.997% | 7 | 287 | -49.108% |
| 2026-08-18 | 144.70 | 146.80 | 144.70 | 146.50 | -11.293% | 29 | 259 | -48.601% |
| 2026-08-17 | 165.15 | 165.15 | 165.15 | 165.15 | -14.355% | 8 | 252 | -54.405% |
| 2026-08-13 | 184.70 | 192.83 | 184.70 | 192.83 | +17.243% | 10 | 249 | -60.950% |
| 2026-08-12 | 164.47 | 164.47 | 164.47 | 164.47 | +1.462% | 1 | 250 | -54.217% |
| 2026-08-11 | 177.10 | 177.10 | 161.70 | 162.10 | -7.106% | 20 | 255 | -53.547% |
| 2026-08-10 | 178.70 | 178.70 | 173.50 | 174.50 | +4.547% | 13 | 254 | -56.848% |
| 2026-08-07 | 166.91 | 166.91 | 166.91 | 166.91 | +4.659% | 5 | 249 | -54.886% |
| 2026-08-06 | 164.65 | 164.65 | 159.48 | 159.48 | -8.941% | 11 | 244 | -52.784% |
| 2026-08-05 | 204.07 | 205.20 | 174.98 | 175.14 | -3.296% | 14 | 243 | -57.006% |
| 2026-08-04 | 138.00 | 181.11 | 137.70 | 181.11 | +46.292% | 37 | 235 | -58.423% |
| 2026-08-03 | 99.17 | 126.40 | 99.17 | 123.80 | +63.584% | 169 | 121 | -39.176% |
| 2026-07-30 | 73.62 | 75.68 | 73.62 | 75.68 | -10.438% | 54 | 121 | -0.502% |
| 2026-07-24 | 94.88 | 94.93 | 84.50 | 84.50 | -5.205% | 3 | 120 | -10.888% |
| 2026-07-23 | 89.14 | 89.14 | 89.14 | 89.14 | -35.880% | 24 | 125 | -15.526% |
| 2026-07-15 | 139.02 | 139.02 | 139.02 | 139.02 | -2.647% | 2 | 125 | -45.835% |
| 2026-07-10 | 142.80 | 142.80 | 142.80 | 142.80 | +20.537% | 1 | 125 | -47.269% |
| 2026-07-02 | 124.44 | 124.44 | 118.47 | 118.47 | -3.894% | 54 | 77 | -36.440% |
| 2026-06-30 | 123.27 | 123.27 | 123.27 | 123.27 | +1.859% | 24 | 53 | -38.915% |
| 2026-06-24 | 121.02 | 121.02 | 121.02 | 121.02 | +9.719% | 2 | 51 | -37.779% |
| 2026-06-23 | 110.30 | 110.30 | 110.30 | 110.30 | -22.455% | 2 | 49 | -31.732% |
| 2026-06-22 | 150.32 | 150.32 | 142.24 | 142.24 | -7.130% | 4 | 45 | -47.061% |
| 2026-06-17 | 153.16 | 153.16 | 153.16 | 153.16 | -8.304% | 2 | 43 | -50.836% |
| 2026-06-16 | 167.03 | 167.03 | 167.03 | 167.03 | -8.727% | 6 | 37 | -54.918% |
| 2026-06-15 | 170.55 | 183.00 | 170.09 | 183.00 | +65.611% | 22 | 27 | -58.852% |
| 2026-06-11 | 110.50 | 110.50 | 110.50 | 110.50 | -10.454% | 5 | 27 | -31.855% |
| 2026-06-09 | 123.40 | 123.40 | 123.40 | 123.40 | -13.628% | 1 | 26 | -38.979% |
| 2026-06-08 | 142.87 | 142.87 | 142.87 | 142.87 | -3.869% | 2 | 24 | -47.295% |
| 2026-06-05 | 148.62 | 148.62 | 148.62 | 148.62 | -25.507% | 2 | 22 | -49.334% |
| 2026-06-04 | 179.20 | 199.51 | 178.20 | 199.51 | -2.678% | 9 | 17 | -62.258% |
| 2026-06-01 | 190.69 | 205.00 | 190.69 | 205.00 | +7.044% | 5 | 12 | -63.268% |
| 2026-05-29 | 199.36 | 199.36 | 191.51 | 191.51 | 0.000% | 12 | 0 | -60.681% |