SPX270319C08525000
SPX Mar 19 2027 8525.00 Call
optionOPRA
EODOct 27, 2026
45.79USD+9.467%(+3.96)100Vol971OI
SPX270319C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.79 | 45.79 | 45.79 | 45.79 | +9.467% | 100 | 871 | 0.000% |
| 2026-10-26 | 37.65 | 42.09 | 37.65 | 41.83 | +21.141% | 5 | 872 | +9.467% |
| 2026-10-23 | 34.55 | 34.55 | 34.40 | 34.53 | -9.132% | 3 | 873 | +32.609% |
| 2026-10-22 | 37.70 | 38.65 | 37.70 | 38.00 | -18.192% | 84 | 798 | +20.500% |
| 2026-10-20 | 46.45 | 46.45 | 46.45 | 46.45 | +4.877% | 1 | 799 | -1.421% |
| 2026-10-19 | 44.27 | 44.30 | 44.27 | 44.29 | +15.039% | 8 | 799 | +3.387% |
| 2026-10-16 | 36.91 | 38.50 | 36.91 | 38.50 | -40.815% | 4 | 800 | +18.935% |
| 2026-10-12 | 66.42 | 66.83 | 65.05 | 65.05 | -7.992% | 163 | 639 | -29.608% |
| 2026-10-09 | 65.35 | 71.81 | 65.35 | 70.70 | -18.548% | 175 | 477 | -35.233% |
| 2026-10-06 | 84.60 | 86.80 | 84.60 | 86.80 | +21.314% | 3 | 478 | -47.247% |
| 2026-10-05 | 66.20 | 71.55 | 66.20 | 71.55 | +35.358% | 12 | 482 | -36.003% |
| 2026-10-01 | 52.80 | 52.86 | 52.70 | 52.86 | -7.344% | 7 | 482 | -13.375% |
| 2026-09-28 | 60.61 | 61.73 | 54.95 | 57.05 | -16.776% | 87 | 399 | -19.737% |
| 2026-09-25 | 66.33 | 71.00 | 66.02 | 68.55 | +4.704% | 4 | 398 | -33.202% |
| 2026-09-23 | 70.50 | 70.50 | 65.47 | 65.47 | -23.157% | 69 | 366 | -30.060% |
| 2026-09-21 | 63.00 | 85.30 | 63.00 | 85.20 | +66.732% | 39 | 337 | -46.256% |
| 2026-09-18 | 51.10 | 51.10 | 51.10 | 51.10 | -6.752% | 4 | 333 | -10.391% |
| 2026-09-17 | 52.70 | 54.80 | 52.60 | 54.80 | +8.087% | 48 | 343 | -16.442% |
| 2026-09-16 | 50.40 | 50.70 | 50.40 | 50.70 | +10.217% | 2 | 343 | -9.684% |
| 2026-09-15 | 48.90 | 48.90 | 46.00 | 46.00 | -15.207% | 3 | 343 | -0.457% |
| 2026-09-14 | 52.40 | 56.20 | 52.30 | 54.25 | -12.217% | 65 | 344 | -15.594% |
| 2026-09-11 | 66.30 | 66.30 | 61.80 | 61.80 | +13.394% | 27 | 346 | -25.906% |
| 2026-09-10 | 54.50 | 54.50 | 54.50 | 54.50 | -15.109% | 1 | 346 | -15.982% |
| 2026-09-09 | 65.20 | 65.20 | 64.10 | 64.20 | -11.080% | 51 | 342 | -28.676% |
| 2026-09-08 | 72.20 | 72.20 | 72.20 | 72.20 | -8.758% | 1 | 342 | -36.579% |
| 2026-09-04 | 80.00 | 80.00 | 78.77 | 79.13 | +3.845% | 28 | 316 | -42.133% |
| 2026-09-03 | 80.14 | 80.14 | 75.70 | 76.20 | +20.570% | 52 | 306 | -39.908% |
| 2026-09-01 | 65.00 | 65.00 | 63.20 | 63.20 | -28.829% | 2 | 304 | -27.547% |
| 2026-08-28 | 90.20 | 90.20 | 88.80 | 88.80 | -1.147% | 40 | 264 | -48.435% |
| 2026-08-21 | 91.63 | 91.76 | 89.83 | 89.83 | +3.372% | 16 | 266 | -49.026% |
| 2026-08-20 | 86.90 | 86.90 | 86.90 | 86.90 | -14.469% | 12 | 266 | -47.307% |
| 2026-08-18 | 106.50 | 107.30 | 100.80 | 101.60 | -22.732% | 54 | 260 | -54.931% |
| 2026-08-14 | 139.65 | 140.08 | 130.50 | 131.49 | +7.321% | 5 | 261 | -65.176% |
| 2026-08-12 | 121.20 | 124.29 | 120.70 | 122.52 | +3.392% | 9 | 250 | -62.627% |
| 2026-08-11 | 121.40 | 121.50 | 117.09 | 118.50 | -9.852% | 43 | 215 | -61.359% |
| 2026-08-10 | 131.45 | 131.45 | 131.45 | 131.45 | +1.388% | 3 | 212 | -65.165% |
| 2026-08-07 | 129.65 | 129.65 | 129.65 | 129.65 | +12.857% | 2 | 211 | -64.682% |
| 2026-08-06 | 114.84 | 117.60 | 114.29 | 114.88 | -17.102% | 65 | 170 | -60.141% |
| 2026-08-05 | 138.46 | 138.58 | 138.46 | 138.58 | +21.455% | 2 | 171 | -66.958% |
| 2026-08-04 | 114.00 | 114.10 | 114.00 | 114.10 | +88.907% | 3 | 171 | -59.869% |
| 2026-07-31 | 60.20 | 60.40 | 60.20 | 60.40 | +20.800% | 2 | 171 | -24.189% |
| 2026-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | -22.360% | 5 | 166 | -8.420% |
| 2026-07-23 | 64.40 | 64.40 | 64.40 | 64.40 | -23.787% | 1 | 165 | -28.898% |
| 2026-07-08 | 84.50 | 84.50 | 84.50 | 84.50 | -3.649% | 1 | 165 | -45.811% |
| 2026-07-02 | 87.70 | 87.70 | 87.70 | 87.70 | -37.576% | 1 | 165 | -47.788% |
| 2026-06-04 | 137.60 | 140.49 | 137.00 | 140.49 | -11.918% | 215 | 1 | -67.407% |
| 2026-06-02 | 159.50 | 159.50 | 159.50 | 159.50 | 0.000% | 1 | 0 | -71.292% |