SPX270319C08425000
SPX Mar 19 2027 8425.00 Call
optionOPRA
EODOct 27, 2026
62.93USD+15.616%(+8.50)11Vol1,843OI
SPX270319C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 63.60 | 63.60 | 62.85 | 62.93 | +15.616% | 11 | 1,839 | 0.000% |
| 2026-10-26 | 51.95 | 54.43 | 51.95 | 54.43 | +13.090% | 2 | 1,840 | +15.616% |
| 2026-10-23 | 49.03 | 49.03 | 47.65 | 48.13 | -8.324% | 19 | 1,852 | +30.750% |
| 2026-10-22 | 52.50 | 52.50 | 52.50 | 52.50 | -26.982% | 1 | 1,851 | +19.867% |
| 2026-10-21 | 72.75 | 74.00 | 71.90 | 71.90 | +13.050% | 4 | 1,852 | -12.476% |
| 2026-10-20 | 67.79 | 67.79 | 63.60 | 63.60 | +8.311% | 31 | 1,822 | -1.053% |
| 2026-10-19 | 58.72 | 58.72 | 58.72 | 58.72 | +9.757% | 227 | 2,033 | +7.170% |
| 2026-10-16 | 58.88 | 58.88 | 53.50 | 53.50 | -21.022% | 7 | 2,036 | +17.626% |
| 2026-10-15 | 62.10 | 68.87 | 59.86 | 67.74 | -27.240% | 667 | 2,511 | -7.101% |
| 2026-10-09 | 86.50 | 95.30 | 86.50 | 93.10 | +13.606% | 117 | 2,394 | -32.406% |
| 2026-10-08 | 89.20 | 91.22 | 81.95 | 81.95 | -13.500% | 9 | 2,389 | -23.209% |
| 2026-10-07 | 88.70 | 94.74 | 88.25 | 94.74 | -9.711% | 15 | 2,398 | -33.576% |
| 2026-10-06 | 109.60 | 109.60 | 104.25 | 104.93 | +9.143% | 41 | 2,432 | -40.027% |
| 2026-10-05 | 82.30 | 96.14 | 82.30 | 96.14 | +10.252% | 8 | 2,430 | -34.543% |
| 2026-10-02 | 87.20 | 87.20 | 87.20 | 87.20 | +33.150% | 2 | 2,428 | -27.833% |
| 2026-10-01 | 65.49 | 65.49 | 65.49 | 65.49 | -13.670% | 20 | 2,408 | -3.909% |
| 2026-09-30 | 74.30 | 75.86 | 74.26 | 75.86 | +5.876% | 8 | 2,400 | -17.045% |
| 2026-09-29 | 73.32 | 73.33 | 67.12 | 71.65 | -9.761% | 22 | 2,415 | -12.170% |
| 2026-09-28 | 80.89 | 80.89 | 79.40 | 79.40 | -12.168% | 17 | 2,417 | -20.743% |
| 2026-09-25 | 87.22 | 92.00 | 86.83 | 90.40 | +0.444% | 70 | 2,397 | -30.387% |
| 2026-09-23 | 89.68 | 90.00 | 88.29 | 90.00 | -14.408% | 1,325 | 1,079 | -30.078% |
| 2026-09-22 | 104.13 | 105.15 | 101.42 | 105.15 | +18.412% | 675 | 461 | -40.152% |
| 2026-09-21 | 86.70 | 88.80 | 85.70 | 88.80 | +25.441% | 13 | 473 | -29.133% |
| 2026-09-18 | 71.30 | 71.30 | 66.02 | 70.79 | -1.269% | 126 | 567 | -11.103% |
| 2026-09-17 | 67.00 | 71.95 | 67.00 | 71.70 | -1.321% | 38 | 587 | -12.232% |
| 2026-09-14 | 72.90 | 75.20 | 72.50 | 72.66 | -10.318% | 53 | 554 | -13.391% |
| 2026-09-11 | 86.80 | 86.80 | 81.02 | 81.02 | +7.454% | 34 | 530 | -22.328% |
| 2026-09-10 | 75.80 | 76.20 | 73.80 | 75.40 | -8.827% | 22 | 508 | -16.538% |
| 2026-09-09 | 83.53 | 83.53 | 82.70 | 82.70 | -9.221% | 7 | 514 | -23.906% |
| 2026-09-08 | 92.60 | 94.26 | 91.10 | 91.10 | -7.183% | 39 | 476 | -30.922% |
| 2026-09-04 | 102.20 | 102.50 | 98.15 | 98.15 | -11.926% | 38 | 438 | -35.884% |
| 2026-09-03 | 102.24 | 112.86 | 96.00 | 111.44 | +25.073% | 16 | 428 | -43.530% |
| 2026-09-02 | 88.10 | 89.10 | 88.10 | 89.10 | +7.362% | 5 | 429 | -29.371% |
| 2026-09-01 | 84.26 | 84.26 | 82.99 | 82.99 | -26.369% | 4 | 429 | -24.172% |
| 2026-08-28 | 127.09 | 127.09 | 112.50 | 112.71 | -7.235% | 18 | 411 | -44.166% |
| 2026-08-27 | 116.66 | 125.85 | 116.66 | 121.50 | +8.540% | 53 | 373 | -48.206% |
| 2026-08-26 | 108.55 | 113.09 | 107.07 | 111.94 | +4.881% | 21 | 352 | -43.782% |
| 2026-08-24 | 106.73 | 106.73 | 106.73 | 106.73 | -7.344% | 35 | 332 | -41.038% |
| 2026-08-21 | 112.05 | 115.20 | 110.41 | 115.19 | +6.955% | 22 | 313 | -45.369% |
| 2026-08-20 | 119.46 | 120.84 | 107.70 | 107.70 | -18.024% | 10 | 304 | -41.569% |
| 2026-08-19 | 133.41 | 133.41 | 131.38 | 131.38 | +3.530% | 12 | 292 | -52.101% |
| 2026-08-18 | 134.89 | 134.89 | 126.90 | 126.90 | -19.866% | 129 | 353 | -50.410% |
| 2026-08-17 | 157.54 | 158.41 | 157.18 | 158.36 | -8.341% | 15 | 338 | -60.261% |
| 2026-08-13 | 179.50 | 179.50 | 163.92 | 172.77 | +16.093% | 52 | 327 | -63.576% |
| 2026-08-12 | 155.23 | 155.40 | 148.82 | 148.82 | +1.792% | 8 | 323 | -57.714% |
| 2026-08-11 | 158.28 | 158.28 | 146.20 | 146.20 | -8.149% | 5 | 319 | -56.956% |
| 2026-08-07 | 159.10 | 161.60 | 151.36 | 159.17 | -15.353% | 56 | 298 | -60.464% |
| 2026-08-05 | 188.05 | 188.05 | 188.04 | 188.04 | +12.122% | 24 | 318 | -66.534% |
| 2026-08-04 | 124.20 | 168.42 | 124.20 | 167.71 | +49.341% | 101 | 282 | -62.477% |
| 2026-08-03 | 112.20 | 112.30 | 110.20 | 112.30 | +62.565% | 16 | 272 | -43.963% |
| 2026-07-30 | 69.05 | 69.08 | 69.03 | 69.08 | -28.784% | 16 | 272 | -8.903% |
| 2026-07-22 | 97.00 | 97.00 | 97.00 | 97.00 | -19.301% | 1 | 271 | -35.124% |
| 2026-07-15 | 120.20 | 120.20 | 120.20 | 120.20 | +24.689% | 6 | 271 | -47.646% |
| 2026-06-29 | 96.40 | 96.40 | 96.40 | 96.40 | +4.874% | 6 | 265 | -34.720% |
| 2026-06-25 | 91.92 | 91.92 | 91.92 | 91.92 | -44.530% | 24 | 265 | -31.538% |
| 2026-06-15 | 165.71 | 165.71 | 165.71 | 165.71 | +59.536% | 6 | 265 | -62.024% |
| 2026-06-09 | 126.80 | 126.80 | 103.72 | 103.87 | -20.710% | 124 | 188 | -39.415% |
| 2026-06-08 | 130.40 | 136.10 | 130.30 | 131.00 | -28.812% | 24 | 64 | -51.962% |
| 2026-06-04 | 173.70 | 184.02 | 173.70 | 184.02 | +7.300% | 15 | 57 | -65.803% |
| 2026-06-03 | 178.10 | 179.50 | 171.40 | 171.50 | -9.115% | 45 | 12 | -63.306% |
| 2026-06-01 | 188.70 | 188.70 | 188.70 | 188.70 | +3.284% | 12 | 4 | -66.651% |
| 2026-05-29 | 184.70 | 184.70 | 182.70 | 182.70 | 0.000% | 4 | 0 | -65.556% |