SPX270319C08450000
SPX Mar 19 2027 8450.00 Call
optionOPRA
EODOct 28, 2026
56.15USD+11.320%(+5.71)6Vol3,011OI
SPX270319C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.49 | 59.49 | 56.15 | 56.15 | +11.320% | 6 | 3,013 | 0.000% |
| 2026-10-26 | 50.46 | 50.46 | 50.44 | 50.44 | +14.506% | 2 | 3,012 | +11.320% |
| 2026-10-23 | 44.24 | 44.25 | 43.91 | 44.05 | -9.175% | 50 | 3,042 | +27.469% |
| 2026-10-22 | 50.92 | 50.92 | 48.42 | 48.50 | -20.997% | 27 | 3,041 | +15.773% |
| 2026-10-21 | 61.39 | 61.39 | 61.39 | 61.39 | +7.758% | 1 | 3,042 | -8.536% |
| 2026-10-20 | 56.93 | 57.21 | 56.90 | 56.97 | +16.982% | 84 | 3,084 | -1.439% |
| 2026-10-16 | 54.10 | 54.10 | 47.90 | 48.70 | -20.033% | 7 | 3,083 | +15.298% |
| 2026-10-14 | 65.75 | 66.13 | 59.74 | 60.90 | -27.844% | 188 | 3,003 | -7.800% |
| 2026-10-12 | 83.28 | 84.60 | 83.28 | 84.40 | -1.436% | 24 | 3,023 | -33.472% |
| 2026-10-09 | 80.80 | 85.63 | 80.80 | 85.63 | +2.674% | 6 | 3,021 | -34.427% |
| 2026-10-08 | 83.40 | 83.40 | 83.40 | 83.40 | +0.482% | 2 | 3,019 | -32.674% |
| 2026-10-07 | 83.00 | 83.00 | 83.00 | 83.00 | -12.907% | 1 | 3,018 | -32.349% |
| 2026-10-06 | 97.45 | 102.47 | 95.30 | 95.30 | +6.492% | 363 | 3,008 | -41.081% |
| 2026-10-05 | 77.00 | 89.49 | 77.00 | 89.49 | +9.804% | 7 | 3,010 | -37.256% |
| 2026-10-02 | 81.92 | 81.92 | 81.50 | 81.50 | +10.135% | 3 | 2,923 | -31.104% |
| 2026-09-30 | 74.00 | 74.00 | 74.00 | 74.00 | +8.346% | 7 | 2,904 | -24.122% |
| 2026-09-29 | 67.66 | 68.33 | 67.66 | 68.30 | -6.490% | 19 | 2,922 | -17.789% |
| 2026-09-28 | 72.61 | 73.04 | 72.61 | 73.04 | -14.373% | 1,502 | 1,480 | -23.124% |
| 2026-09-25 | 82.24 | 86.35 | 82.24 | 85.30 | +6.439% | 12 | 1,476 | -34.174% |
| 2026-09-24 | 76.50 | 82.58 | 75.30 | 80.14 | -0.199% | 401 | 1,154 | -29.935% |
| 2026-09-23 | 84.60 | 84.60 | 80.30 | 80.30 | -19.207% | 604 | 857 | -30.075% |
| 2026-09-22 | 97.50 | 99.39 | 94.76 | 99.39 | -3.477% | 122 | 777 | -43.505% |
| 2026-09-21 | 89.79 | 102.97 | 89.79 | 102.97 | +57.446% | 10 | 777 | -45.470% |
| 2026-09-18 | 65.70 | 65.70 | 62.40 | 65.40 | 0.000% | 71 | 809 | -14.144% |
| 2026-09-17 | 64.80 | 65.40 | 64.80 | 65.40 | +30.487% | 35 | 792 | -14.144% |
| 2026-09-16 | 48.95 | 50.12 | 48.95 | 50.12 | -27.109% | 2 | 790 | +12.031% |
| 2026-09-14 | 68.76 | 68.76 | 68.76 | 68.76 | -13.182% | 3 | 790 | -18.339% |
| 2026-09-11 | 75.79 | 79.20 | 75.79 | 79.20 | +18.033% | 101 | 831 | -29.104% |
| 2026-09-10 | 69.51 | 69.51 | 67.10 | 67.10 | -21.520% | 3 | 831 | -16.319% |
| 2026-09-08 | 87.20 | 87.60 | 85.50 | 85.50 | -7.267% | 3 | 831 | -34.327% |
| 2026-09-04 | 101.41 | 101.41 | 92.20 | 92.20 | -13.052% | 39 | 811 | -39.100% |
| 2026-09-03 | 97.09 | 107.88 | 96.85 | 106.04 | +26.238% | 181 | 692 | -47.048% |
| 2026-09-02 | 82.60 | 84.10 | 82.40 | 84.00 | +7.955% | 20 | 710 | -33.155% |
| 2026-09-01 | 79.30 | 79.30 | 76.80 | 77.81 | -26.664% | 74 | 711 | -27.837% |
| 2026-08-28 | 116.20 | 127.22 | 106.10 | 106.10 | +4.429% | 16 | 718 | -47.078% |
| 2026-08-26 | 105.20 | 105.20 | 101.60 | 101.60 | +0.874% | 2 | 718 | -44.734% |
| 2026-08-24 | 98.41 | 100.72 | 98.41 | 100.72 | -6.870% | 107 | 654 | -44.251% |
| 2026-08-21 | 109.10 | 109.10 | 106.33 | 108.15 | +4.644% | 81 | 602 | -48.081% |
| 2026-08-20 | 103.35 | 103.35 | 103.35 | 103.35 | -15.564% | 20 | 614 | -45.670% |
| 2026-08-19 | 128.10 | 131.10 | 122.40 | 122.40 | +1.577% | 19 | 603 | -54.126% |
| 2026-08-18 | 127.60 | 127.60 | 119.70 | 120.50 | -15.981% | 79 | 562 | -53.402% |
| 2026-08-17 | 143.60 | 145.00 | 143.42 | 143.42 | -6.749% | 21 | 554 | -60.849% |
| 2026-08-14 | 153.81 | 153.81 | 153.80 | 153.80 | -5.586% | 3 | 551 | -63.492% |
| 2026-08-13 | 162.90 | 162.90 | 162.90 | 162.90 | +17.363% | 13 | 551 | -65.531% |
| 2026-08-11 | 138.80 | 138.80 | 138.80 | 138.80 | -10.086% | 2 | 549 | -59.546% |
| 2026-08-07 | 154.37 | 154.40 | 154.37 | 154.37 | +2.537% | 4 | 549 | -63.626% |
| 2026-08-05 | 157.70 | 157.70 | 150.55 | 150.55 | -5.670% | 19 | 534 | -62.703% |
| 2026-08-04 | 117.30 | 159.60 | 117.30 | 159.60 | +50.042% | 75 | 522 | -64.818% |
| 2026-08-03 | 83.18 | 106.37 | 83.18 | 106.37 | +64.227% | 375 | 264 | -47.213% |
| 2026-07-30 | 64.20 | 64.96 | 64.20 | 64.77 | +23.371% | 104 | 310 | -13.309% |
| 2026-07-29 | 52.50 | 52.50 | 52.50 | 52.50 | -26.004% | 1 | 311 | +6.952% |
| 2026-07-24 | 70.95 | 70.95 | 70.95 | 70.95 | -25.441% | 6 | 311 | -20.860% |
| 2026-07-21 | 95.02 | 95.16 | 95.02 | 95.16 | +8.829% | 4 | 309 | -40.994% |
| 2026-07-20 | 87.44 | 87.44 | 87.44 | 87.44 | -16.165% | 12 | 309 | -35.785% |
| 2026-07-16 | 112.50 | 114.66 | 104.30 | 104.30 | -9.067% | 95 | 289 | -46.165% |
| 2026-07-15 | 115.00 | 115.00 | 113.65 | 114.70 | -6.748% | 100 | 201 | -51.046% |
| 2026-07-10 | 117.32 | 123.00 | 116.30 | 123.00 | +5.038% | 33 | 171 | -54.350% |
| 2026-07-09 | 107.37 | 117.15 | 107.26 | 117.10 | +19.125% | 104 | 191 | -52.050% |
| 2026-07-02 | 105.77 | 106.00 | 98.30 | 98.30 | +22.264% | 19 | 189 | -42.879% |
| 2026-06-26 | 80.40 | 80.40 | 80.40 | 80.40 | -10.746% | 1 | 188 | -30.162% |
| 2026-06-25 | 89.50 | 90.39 | 89.50 | 90.08 | -31.247% | 96 | 96 | -37.667% |
| 2026-06-18 | 128.88 | 131.02 | 128.88 | 131.02 | +36.224% | 78 | 18 | -57.144% |
| 2026-06-11 | 95.23 | 96.18 | 95.23 | 96.18 | -46.768% | 2 | 19 | -41.620% |
| 2026-06-02 | 180.68 | 180.68 | 180.68 | 180.68 | -0.397% | 6 | 13 | -68.923% |
| 2026-06-01 | 167.60 | 181.40 | 167.60 | 181.40 | +5.902% | 6 | 7 | -69.046% |
| 2026-05-29 | 170.00 | 171.29 | 170.00 | 171.29 | 0.000% | 7 | 0 | -67.219% |