SPX270319C08500000
SPX Mar 19 2027 8500.00 Call
optionOPRA
EODOct 28, 2026
53.75USD+10.370%(+5.05)96Vol14,227OI
SPX270319C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.20 | 53.75 | 49.83 | 53.75 | +10.370% | 96 | 14,229 | 0.000% |
| 2026-10-27 | 48.90 | 48.90 | 48.70 | 48.70 | +12.212% | 1,002 | 13,382 | +10.370% |
| 2026-10-26 | 45.36 | 45.60 | 43.40 | 43.40 | +15.888% | 703 | 13,243 | +23.848% |
| 2026-10-23 | 39.21 | 40.11 | 37.45 | 37.45 | -14.906% | 272 | 13,367 | +43.525% |
| 2026-10-22 | 46.06 | 46.06 | 40.90 | 44.01 | -23.858% | 571 | 13,286 | +22.131% |
| 2026-10-21 | 50.00 | 59.60 | 49.40 | 57.80 | +17.959% | 868 | 12,488 | -7.007% |
| 2026-10-20 | 44.00 | 56.40 | 44.00 | 49.00 | +4.255% | 590 | 12,062 | +9.694% |
| 2026-10-19 | 48.00 | 50.80 | 47.00 | 47.00 | +10.980% | 9 | 12,068 | +14.362% |
| 2026-10-16 | 52.93 | 52.93 | 40.03 | 42.35 | -19.333% | 13 | 12,070 | +26.919% |
| 2026-10-15 | 48.70 | 56.30 | 46.80 | 52.50 | +5.379% | 133 | 12,186 | +2.381% |
| 2026-10-14 | 61.00 | 61.00 | 48.91 | 49.82 | -26.735% | 512 | 12,181 | +7.888% |
| 2026-10-13 | 71.65 | 71.65 | 66.30 | 68.00 | -10.526% | 226 | 12,153 | -20.956% |
| 2026-10-09 | 71.90 | 76.21 | 69.80 | 76.00 | +12.760% | 38 | 11,578 | -29.276% |
| 2026-10-08 | 72.50 | 72.50 | 63.90 | 67.40 | -12.297% | 9 | 11,575 | -20.252% |
| 2026-10-07 | 72.10 | 76.85 | 72.10 | 76.85 | -10.096% | 492 | 11,939 | -30.059% |
| 2026-10-06 | 91.20 | 91.20 | 85.48 | 85.48 | +7.780% | 944 | 11,288 | -37.120% |
| 2026-10-05 | 65.90 | 79.31 | 65.00 | 79.31 | +20.918% | 16 | 11,282 | -32.228% |
| 2026-10-02 | 68.00 | 68.00 | 64.18 | 65.59 | +17.125% | 367 | 11,186 | -18.052% |
| 2026-10-01 | 58.30 | 58.30 | 50.50 | 56.00 | +2.190% | 121 | 11,081 | -4.018% |
| 2026-09-30 | 60.52 | 67.57 | 54.80 | 54.80 | -6.325% | 47 | 11,025 | -1.916% |
| 2026-09-29 | 59.18 | 59.70 | 53.70 | 58.50 | -2.824% | 392 | 11,329 | -8.120% |
| 2026-09-28 | 65.06 | 66.80 | 59.05 | 60.20 | -17.928% | 198 | 11,303 | -10.714% |
| 2026-09-25 | 68.76 | 76.60 | 68.20 | 73.35 | +16.244% | 390 | 11,071 | -26.721% |
| 2026-09-24 | 64.66 | 64.66 | 62.70 | 63.10 | -9.391% | 68 | 11,131 | -14.818% |
| 2026-09-23 | 74.30 | 74.30 | 69.48 | 69.64 | -19.211% | 339 | 11,025 | -22.817% |
| 2026-09-22 | 90.20 | 90.20 | 85.40 | 86.20 | -2.764% | 496 | 11,056 | -37.645% |
| 2026-09-21 | 67.20 | 90.80 | 67.20 | 88.65 | +45.090% | 886 | 10,791 | -39.368% |
| 2026-09-18 | 58.85 | 61.10 | 53.79 | 61.10 | +10.889% | 581 | 10,668 | -12.029% |
| 2026-09-17 | 55.60 | 57.14 | 55.10 | 55.10 | +27.252% | 54 | 10,679 | -2.450% |
| 2026-09-16 | 54.20 | 56.50 | 42.90 | 43.30 | -15.922% | 42 | 10,621 | +24.134% |
| 2026-09-15 | 55.50 | 55.50 | 50.00 | 51.50 | -11.740% | 109 | 10,625 | +4.369% |
| 2026-09-14 | 57.87 | 61.42 | 57.87 | 58.35 | -12.884% | 156 | 10,734 | -7.883% |
| 2026-09-11 | 66.98 | 66.98 | 66.98 | 66.98 | +10.931% | 564 | 10,270 | -19.752% |
| 2026-09-10 | 61.49 | 62.22 | 58.50 | 60.38 | -11.854% | 401 | 10,086 | -10.980% |
| 2026-09-09 | 68.98 | 68.98 | 66.37 | 68.50 | -10.422% | 912 | 9,508 | -21.533% |
| 2026-09-08 | 78.83 | 78.83 | 74.74 | 76.47 | -7.084% | 142 | 9,475 | -29.711% |
| 2026-09-04 | 88.84 | 88.84 | 80.80 | 82.30 | -11.094% | 518 | 9,207 | -34.690% |
| 2026-09-03 | 81.52 | 92.95 | 80.68 | 92.57 | +23.906% | 409 | 9,407 | -41.936% |
| 2026-09-02 | 71.42 | 79.00 | 70.25 | 74.71 | +7.962% | 1,120 | 8,892 | -28.055% |
| 2026-09-01 | 69.90 | 69.90 | 69.00 | 69.20 | -12.071% | 12 | 8,886 | -22.327% |
| 2026-08-31 | 80.50 | 81.90 | 78.70 | 78.70 | -14.827% | 5 | 8,870 | -31.703% |
| 2026-08-28 | 106.69 | 107.30 | 92.40 | 92.40 | -7.876% | 382 | 8,999 | -41.829% |
| 2026-08-27 | 100.30 | 100.30 | 100.30 | 100.30 | +5.913% | 40 | 9,039 | -46.411% |
| 2026-08-26 | 97.17 | 97.17 | 88.40 | 94.70 | +3.838% | 13 | 9,042 | -43.242% |
| 2026-08-25 | 96.60 | 96.60 | 91.20 | 91.20 | +2.703% | 8 | 9,045 | -41.064% |
| 2026-08-24 | 89.10 | 91.20 | 88.80 | 88.80 | -7.817% | 9 | 9,045 | -39.471% |
| 2026-08-21 | 94.70 | 99.80 | 93.66 | 96.33 | +6.796% | 192 | 9,031 | -44.202% |
| 2026-08-20 | 98.00 | 99.40 | 90.20 | 90.20 | -18.341% | 207 | 9,018 | -40.410% |
| 2026-08-19 | 116.00 | 117.90 | 109.09 | 110.46 | +3.913% | 795 | 8,437 | -51.340% |
| 2026-08-18 | 112.40 | 113.84 | 106.30 | 106.30 | -17.801% | 43 | 8,337 | -49.436% |
| 2026-08-17 | 133.30 | 133.30 | 129.32 | 129.32 | -6.500% | 109 | 8,360 | -58.436% |
| 2026-08-14 | 143.90 | 143.90 | 137.60 | 138.31 | -6.862% | 85 | 8,360 | -61.138% |
| 2026-08-13 | 148.94 | 151.30 | 140.20 | 148.50 | +16.718% | 29 | 8,361 | -63.805% |
| 2026-08-12 | 133.49 | 133.49 | 127.10 | 127.23 | +1.980% | 52 | 8,371 | -57.754% |
| 2026-08-11 | 138.00 | 138.40 | 124.76 | 124.76 | -6.756% | 1,394 | 8,133 | -56.917% |
| 2026-08-10 | 138.80 | 139.70 | 133.80 | 133.80 | -1.690% | 158 | 7,985 | -59.828% |
| 2026-08-07 | 136.40 | 140.20 | 131.40 | 136.10 | +12.619% | 377 | 7,912 | -60.507% |
| 2026-08-06 | 120.76 | 120.96 | 120.76 | 120.85 | -11.270% | 6 | 7,909 | -55.523% |
| 2026-08-05 | 162.40 | 165.17 | 136.20 | 136.20 | -3.746% | 3 | 7,855 | -60.536% |
| 2026-08-04 | 105.70 | 141.50 | 105.70 | 141.50 | +49.041% | 405 | 7,772 | -62.014% |
| 2026-08-03 | 82.30 | 94.94 | 82.30 | 94.94 | +47.422% | 565 | 7,877 | -43.385% |
| 2026-07-31 | 57.90 | 64.40 | 57.90 | 64.40 | +38.495% | 3 | 7,876 | -16.537% |
| 2026-07-29 | 49.07 | 49.07 | 46.50 | 46.50 | -23.895% | 108 | 7,872 | +15.591% |
| 2026-07-28 | 61.10 | 61.10 | 61.10 | 61.10 | +5.764% | 2 | 7,814 | -12.029% |
| 2026-07-27 | 68.90 | 68.90 | 57.74 | 57.77 | -12.070% | 87 | 7,848 | -6.959% |
| 2026-07-23 | 66.00 | 66.00 | 65.70 | 65.70 | -21.879% | 11 | 7,852 | -18.189% |
| 2026-07-21 | 80.50 | 84.10 | 80.50 | 84.10 | +13.587% | 604 | 8,124 | -36.088% |
| 2026-07-20 | 79.13 | 79.13 | 74.04 | 74.04 | -6.278% | 169 | 8,004 | -27.404% |
| 2026-07-17 | 81.50 | 85.31 | 79.00 | 79.00 | -18.916% | 161 | 7,817 | -31.962% |
| 2026-07-16 | 103.81 | 103.81 | 97.43 | 97.43 | -2.208% | 907 | 7,364 | -44.832% |
| 2026-07-15 | 99.63 | 99.63 | 99.63 | 99.63 | +0.871% | 2 | 7,364 | -46.050% |
| 2026-07-14 | 98.77 | 98.77 | 98.77 | 98.77 | -9.285% | 20 | 7,344 | -45.581% |
| 2026-07-10 | 107.34 | 108.88 | 107.34 | 108.88 | +3.695% | 158 | 7,366 | -50.634% |
| 2026-07-09 | 96.69 | 106.00 | 96.21 | 105.00 | +16.667% | 333 | 7,159 | -48.810% |
| 2026-07-08 | 90.30 | 90.30 | 90.00 | 90.00 | -6.103% | 6 | 7,162 | -40.278% |
| 2026-07-07 | 98.61 | 99.54 | 95.85 | 95.85 | -9.746% | 110 | 7,085 | -43.923% |
| 2026-07-06 | 106.20 | 106.20 | 106.20 | 106.20 | +11.672% | 3 | 7,086 | -49.388% |
| 2026-07-02 | 109.78 | 109.78 | 95.10 | 95.10 | -8.470% | 81 | 7,006 | -43.481% |
| 2026-07-01 | 105.96 | 106.00 | 103.90 | 103.90 | +2.143% | 144 | 7,014 | -48.268% |
| 2026-06-30 | 95.00 | 103.90 | 95.00 | 101.72 | +11.535% | 264 | 6,862 | -47.159% |
| 2026-06-29 | 91.20 | 91.20 | 91.20 | 91.20 | +10.412% | 20 | 6,880 | -41.064% |
| 2026-06-26 | 75.00 | 83.72 | 75.00 | 82.60 | +1.089% | 120 | 6,788 | -34.927% |
| 2026-06-25 | 81.77 | 90.49 | 81.71 | 81.71 | +2.099% | 230 | 6,663 | -34.219% |
| 2026-06-24 | 90.20 | 95.70 | 80.03 | 80.03 | -8.432% | 145 | 6,599 | -32.838% |
| 2026-06-23 | 92.61 | 94.49 | 87.40 | 87.40 | -21.839% | 96 | 6,505 | -38.501% |
| 2026-06-22 | 115.44 | 115.44 | 111.82 | 111.82 | -6.505% | 336 | 6,489 | -51.932% |
| 2026-06-18 | 119.60 | 119.60 | 119.60 | 119.60 | -2.606% | 1 | 6,489 | -55.059% |
| 2026-06-17 | 122.80 | 122.80 | 122.80 | 122.80 | -3.429% | 100 | 6,389 | -56.230% |
| 2026-06-16 | 127.16 | 127.16 | 127.16 | 127.16 | +19.770% | 40 | 6,534 | -57.730% |
| 2026-06-12 | 115.00 | 115.00 | 106.17 | 106.17 | +28.055% | 180 | 6,635 | -49.374% |
| 2026-06-11 | 85.82 | 85.99 | 82.91 | 82.91 | +0.741% | 42 | 6,675 | -35.171% |
| 2026-06-09 | 109.49 | 109.49 | 82.30 | 82.30 | -21.604% | 3 | 6,666 | -34.690% |
| 2026-06-08 | 105.04 | 105.04 | 104.98 | 104.98 | -16.431% | 1,012 | 7,547 | -48.800% |
| 2026-06-05 | 138.00 | 138.00 | 125.62 | 125.62 | -20.614% | 22 | 7,547 | -57.212% |
| 2026-06-04 | 158.22 | 158.24 | 158.22 | 158.24 | -5.573% | 342 | 7,448 | -66.033% |
| 2026-06-02 | 158.62 | 168.40 | 158.27 | 167.58 | +0.281% | 242 | 7,351 | -67.926% |
| 2026-06-01 | 154.97 | 167.11 | 152.40 | 167.11 | +4.837% | 518 | 7,432 | -67.836% |
| 2026-05-29 | 163.20 | 163.20 | 159.40 | 159.40 | +2.324% | 66 | 7,402 | -66.280% |
| 2026-05-28 | 154.20 | 156.29 | 154.20 | 155.78 | +8.557% | 60 | 7,358 | -65.496% |
| 2026-05-27 | 143.61 | 147.00 | 143.50 | 143.50 | -1.631% | 327 | 7,358 | -62.544% |
| 2026-05-26 | 149.57 | 152.70 | 142.68 | 145.88 | +27.295% | 111 | 7,348 | -63.155% |
| 2026-05-21 | 114.60 | 114.60 | 114.60 | 114.60 | +2.321% | 105 | 7,428 | -53.098% |
| 2026-05-20 | 112.00 | 112.00 | 112.00 | 112.00 | -2.668% | 2 | 7,073 | -52.009% |
| 2026-05-18 | 112.18 | 115.16 | 105.49 | 115.07 | -15.700% | 238 | 7,770 | -53.289% |
| 2026-05-15 | 131.11 | 136.50 | 130.31 | 136.50 | -12.974% | 2,015 | 6,769 | -60.623% |
| 2026-05-14 | 162.98 | 165.51 | 156.85 | 156.85 | +10.692% | 2,076 | 6,393 | -65.732% |
| 2026-05-13 | 137.00 | 142.09 | 137.00 | 141.70 | +13.460% | 582 | 5,813 | -62.068% |
| 2026-05-11 | 127.30 | 129.00 | 124.86 | 124.89 | +10.035% | 429 | 5,189 | -56.962% |
| 2026-05-08 | 113.30 | 113.50 | 113.30 | 113.50 | +6.563% | 8 | 5,189 | -52.643% |
| 2026-05-07 | 105.60 | 106.70 | 105.60 | 106.51 | -1.288% | 2,803 | 2,820 | -49.535% |
| 2026-05-06 | 99.50 | 107.90 | 98.10 | 107.90 | +37.277% | 767 | 2,531 | -50.185% |
| 2026-05-05 | 76.50 | 78.60 | 76.50 | 78.60 | +7.524% | 20 | 2,526 | -31.616% |
| 2026-05-04 | 72.00 | 73.90 | 72.00 | 73.10 | -2.142% | 34 | 2,558 | -26.471% |
| 2026-05-01 | 74.70 | 74.90 | 74.70 | 74.70 | +17.453% | 139 | 2,681 | -28.046% |
| 2026-04-30 | 61.00 | 63.90 | 61.00 | 63.60 | +6.855% | 70 | 2,681 | -15.487% |
| 2026-04-28 | 58.00 | 59.52 | 57.80 | 59.52 | +6.514% | 19 | 2,721 | -9.694% |
| 2026-04-24 | 55.91 | 55.91 | 55.88 | 55.88 | -6.367% | 4 | 2,825 | -3.812% |
| 2026-04-23 | 58.27 | 59.77 | 58.24 | 59.68 | +4.886% | 208 | 2,827 | -9.936% |
| 2026-04-22 | 55.99 | 56.90 | 55.99 | 56.90 | +8.422% | 63 | 2,640 | -5.536% |
| 2026-04-21 | 59.07 | 59.09 | 50.45 | 52.48 | -6.934% | 29 | 2,640 | +2.420% |
| 2026-04-20 | 58.06 | 58.36 | 55.81 | 56.39 | -2.439% | 51 | 2,640 | -4.682% |
| 2026-04-17 | 51.80 | 57.80 | 51.80 | 57.80 | +24.757% | 11 | 2,626 | -7.007% |
| 2026-04-16 | 44.33 | 48.69 | 44.16 | 46.33 | +5.391% | 122 | 2,626 | +16.016% |
| 2026-04-15 | 41.70 | 43.96 | 41.70 | 43.96 | +24.851% | 560 | 2,638 | +22.270% |
| 2026-04-14 | 28.90 | 35.23 | 28.90 | 35.21 | +35.580% | 78 | 2,400 | +52.655% |
| 2026-04-13 | 23.86 | 26.06 | 23.63 | 25.97 | +10.136% | 120 | 2,392 | +106.970% |
| 2026-04-10 | 24.00 | 24.65 | 23.58 | 23.58 | +0.683% | 160 | 2,332 | +127.947% |
| 2026-04-09 | 22.00 | 24.19 | 22.00 | 23.42 | +5.401% | 410 | 2,236 | +129.505% |
| 2026-04-08 | 22.55 | 22.61 | 22.08 | 22.22 | +30.937% | 51 | 2,104 | +141.899% |
| 2026-04-02 | 16.06 | 17.16 | 15.75 | 16.97 | -6.243% | 133 | 2,076 | +216.735% |
| 2026-04-01 | 18.40 | 18.90 | 18.10 | 18.10 | +10.164% | 14 | 2,076 | +196.961% |
| 2026-03-31 | 16.43 | 16.43 | 16.43 | 16.43 | +19.058% | 100 | 1,650 | +227.145% |
| 2026-03-30 | 14.00 | 14.00 | 13.80 | 13.80 | -4.167% | 10 | 1,650 | +289.493% |
| 2026-03-27 | 14.50 | 14.50 | 14.40 | 14.40 | -22.162% | 10 | 1,650 | +273.264% |
| 2026-03-26 | 19.40 | 19.45 | 18.50 | 18.50 | -17.521% | 72 | 1,650 | +190.541% |
| 2026-03-24 | 22.45 | 22.45 | 22.43 | 22.43 | -6.151% | 20 | 1,642 | +139.634% |
| 2026-03-23 | 23.60 | 23.90 | 23.60 | 23.90 | +13.810% | 6 | 1,632 | +124.895% |
| 2026-03-20 | 22.60 | 22.60 | 21.00 | 21.00 | -11.987% | 5 | 1,633 | +155.952% |
| 2026-03-19 | 23.36 | 23.86 | 23.32 | 23.86 | -2.213% | 48 | 1,630 | +125.272% |
| 2026-03-18 | 24.40 | 24.40 | 24.40 | 24.40 | -18.176% | 1 | 1,606 | +120.287% |
| 2026-03-17 | 29.86 | 29.86 | 29.82 | 29.82 | +7.266% | 402 | 1,605 | +80.248% |
| 2026-03-13 | 29.70 | 29.70 | 27.80 | 27.80 | -4.467% | 16 | 1,732 | +93.345% |
| 2026-03-12 | 30.46 | 30.46 | 29.10 | 29.10 | -10.185% | 2 | 1,717 | +84.708% |
| 2026-03-11 | 32.90 | 32.90 | 32.40 | 32.40 | -3.081% | 2 | 1,662 | +65.895% |
| 2026-03-10 | 32.80 | 33.43 | 32.80 | 33.43 | +1.303% | 203 | 1,662 | +60.784% |
| 2026-03-09 | 26.76 | 33.00 | 26.30 | 33.00 | +3.578% | 11 | 1,711 | +62.879% |
| 2026-03-06 | 31.20 | 31.86 | 30.74 | 31.86 | -1.939% | 4 | 1,688 | +68.707% |
| 2026-03-03 | 32.43 | 32.49 | 32.43 | 32.49 | -22.918% | 80 | 1,785 | +65.436% |
| 2026-03-02 | 35.98 | 42.16 | 35.98 | 42.15 | +8.216% | 9 | 1,745 | +27.521% |
| 2026-02-27 | 39.15 | 39.30 | 38.58 | 38.95 | -16.986% | 34 | 1,741 | +37.997% |
| 2026-02-25 | 47.65 | 47.67 | 46.92 | 46.92 | +9.626% | 724 | 2,127 | +14.557% |
| 2026-02-23 | 42.64 | 42.80 | 42.64 | 42.80 | +1.278% | 2 | 2,127 | +25.584% |
| 2026-02-05 | 41.15 | 42.26 | 41.15 | 42.26 | -18.574% | 877 | 1,428 | +27.189% |
| 2026-02-04 | 51.36 | 51.90 | 51.36 | 51.90 | +1.446% | 2 | 555 | +3.565% |
| 2026-02-03 | 51.16 | 51.16 | 51.16 | 51.16 | -10.293% | 1 | 556 | +5.063% |
| 2026-01-26 | 55.80 | 57.03 | 55.80 | 57.03 | +25.977% | 4 | 555 | -5.751% |
| 2026-01-20 | 45.30 | 45.30 | 45.27 | 45.27 | -21.270% | 2 | 403 | +18.732% |
| 2026-01-16 | 57.70 | 57.70 | 57.50 | 57.50 | -8.541% | 52 | 400 | -6.522% |
| 2026-01-15 | 62.72 | 62.87 | 62.72 | 62.87 | +15.655% | 2 | 400 | -14.506% |
| 2026-01-14 | 54.31 | 54.36 | 54.31 | 54.36 | -13.439% | 402 | 400 | -1.122% |
| 2026-01-09 | 62.79 | 62.80 | 62.79 | 62.80 | -3.518% | 2 | 2 | -14.411% |
| 2026-01-07 | 65.13 | 65.13 | 65.09 | 65.09 | +14.253% | 2 | 2 | -17.422% |
| 2025-12-29 | 57.12 | 57.12 | 56.97 | 56.97 | 0.000% | 2 | 1 | -5.652% |