SPX270319C08475000
SPX Mar 19 2027 8475.00 Call
optionOPRA
EODOct 26, 2026
47.40USD+16.749%(+6.80)1Vol527OI
SPX270319C08475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 47.40 | 47.40 | 47.40 | 47.40 | +16.749% | 1 | 528 | 0.000% |
| 2026-10-23 | 40.60 | 40.60 | 40.60 | 40.60 | -37.404% | 1 | 527 | +16.749% |
| 2026-10-21 | 56.80 | 64.88 | 53.51 | 64.86 | +42.549% | 162 | 546 | -26.920% |
| 2026-10-16 | 45.50 | 45.50 | 45.50 | 45.50 | -16.406% | 1 | 545 | +4.176% |
| 2026-10-14 | 54.43 | 54.43 | 54.43 | 54.43 | -24.539% | 3 | 548 | -12.916% |
| 2026-10-13 | 72.86 | 72.93 | 71.93 | 72.13 | -12.272% | 100 | 581 | -34.285% |
| 2026-10-09 | 75.10 | 82.22 | 75.10 | 82.22 | +15.819% | 5 | 584 | -42.350% |
| 2026-10-08 | 78.00 | 78.00 | 70.14 | 70.99 | -8.282% | 161 | 528 | -33.230% |
| 2026-10-07 | 77.40 | 77.40 | 77.40 | 77.40 | -13.904% | 2 | 528 | -38.760% |
| 2026-10-06 | 95.20 | 97.77 | 89.90 | 89.90 | +7.536% | 107 | 474 | -47.275% |
| 2026-10-05 | 83.60 | 83.60 | 83.60 | 83.60 | +9.711% | 3 | 471 | -43.301% |
| 2026-10-02 | 76.20 | 76.20 | 76.20 | 76.20 | -5.693% | 2 | 471 | -37.795% |
| 2026-09-25 | 80.80 | 80.80 | 80.80 | 80.80 | -16.183% | 1 | 480 | -41.337% |
| 2026-09-21 | 75.10 | 96.40 | 75.10 | 96.40 | +55.735% | 17 | 473 | -50.830% |
| 2026-09-18 | 62.00 | 62.00 | 57.10 | 61.90 | +0.650% | 58 | 498 | -23.425% |
| 2026-09-17 | 59.60 | 61.50 | 58.80 | 61.50 | +1.485% | 32 | 503 | -22.927% |
| 2026-09-16 | 58.60 | 60.60 | 57.50 | 60.60 | -8.293% | 12 | 511 | -21.782% |
| 2026-09-14 | 64.78 | 66.08 | 64.78 | 66.08 | -12.128% | 3 | 509 | -28.269% |
| 2026-09-11 | 75.64 | 76.10 | 75.20 | 75.20 | +17.134% | 9 | 505 | -36.968% |
| 2026-09-10 | 66.70 | 66.70 | 63.90 | 64.20 | -11.595% | 18 | 521 | -26.168% |
| 2026-09-09 | 74.90 | 74.90 | 71.30 | 72.62 | -11.655% | 100 | 453 | -34.729% |
| 2026-09-08 | 82.20 | 82.20 | 82.20 | 82.20 | -6.378% | 1 | 453 | -42.336% |
| 2026-09-04 | 87.80 | 87.80 | 87.80 | 87.80 | -12.340% | 1 | 453 | -46.014% |
| 2026-09-03 | 85.10 | 100.53 | 85.10 | 100.16 | +27.918% | 34 | 469 | -52.676% |
| 2026-09-02 | 78.80 | 81.30 | 77.60 | 78.30 | -8.400% | 88 | 442 | -39.464% |
| 2026-08-31 | 85.48 | 85.48 | 85.48 | 85.48 | -14.861% | 1 | 442 | -44.548% |
| 2026-08-28 | 100.40 | 100.40 | 100.40 | 100.40 | -1.732% | 1 | 440 | -52.789% |
| 2026-08-21 | 101.43 | 105.44 | 100.83 | 102.17 | -10.448% | 30 | 454 | -53.607% |
| 2026-08-19 | 121.20 | 121.70 | 114.09 | 114.09 | +0.431% | 28 | 436 | -58.454% |
| 2026-08-18 | 120.90 | 120.90 | 113.10 | 113.60 | -26.320% | 298 | 537 | -58.275% |
| 2026-08-14 | 154.18 | 154.18 | 154.18 | 154.18 | -3.758% | 3 | 537 | -69.257% |
| 2026-08-13 | 146.88 | 160.32 | 146.88 | 160.20 | +20.906% | 10 | 534 | -70.412% |
| 2026-08-11 | 132.50 | 132.50 | 132.50 | 132.50 | +5.175% | 1 | 534 | -64.226% |
| 2026-08-06 | 125.92 | 125.98 | 125.92 | 125.98 | +11.388% | 4 | 536 | -62.375% |
| 2026-08-04 | 111.80 | 113.20 | 111.80 | 113.10 | +28.962% | 5 | 526 | -58.090% |
| 2026-08-03 | 87.80 | 87.90 | 87.10 | 87.70 | +47.123% | 18 | 524 | -45.952% |
| 2026-07-30 | 59.61 | 59.61 | 59.61 | 59.61 | -17.231% | 24 | 1,037 | -20.483% |
| 2026-07-24 | 72.46 | 72.46 | 72.02 | 72.02 | -27.908% | 2 | 1,036 | -34.185% |
| 2026-07-02 | 114.76 | 114.76 | 99.90 | 99.90 | +31.275% | 25 | 1,037 | -52.553% |
| 2026-06-26 | 76.10 | 76.10 | 76.10 | 76.10 | -10.376% | 1 | 78 | -37.714% |
| 2026-06-24 | 84.91 | 84.91 | 84.91 | 84.91 | -6.897% | 60 | 84 | -44.176% |
| 2026-06-23 | 91.21 | 91.21 | 91.20 | 91.20 | -29.678% | 2 | 84 | -48.026% |
| 2026-06-16 | 129.69 | 129.69 | 129.69 | 129.69 | -14.711% | 60 | 24 | -63.451% |
| 2026-06-15 | 152.06 | 152.06 | 152.06 | 152.06 | +78.894% | 6 | 24 | -68.828% |
| 2026-06-10 | 101.50 | 101.50 | 85.00 | 85.00 | -16.174% | 6 | 23 | -44.235% |
| 2026-06-09 | 100.98 | 101.40 | 100.98 | 101.40 | -22.731% | 7 | 20 | -53.254% |
| 2026-06-05 | 131.23 | 131.23 | 131.23 | 131.23 | -24.921% | 3 | 20 | -63.880% |
| 2026-06-02 | 165.96 | 175.97 | 165.96 | 174.79 | +0.304% | 11 | 6 | -72.882% |
| 2026-06-01 | 163.60 | 174.26 | 163.60 | 174.26 | +7.369% | 2 | 4 | -72.799% |
| 2026-05-29 | 170.10 | 170.10 | 162.30 | 162.30 | 0.000% | 4 | 0 | -70.795% |