SPX270319C08550000
SPX Mar 19 2027 8550.00 Call
optionOPRA
EODOct 28, 2026
43.54USD-1.045%(-0.46)4Vol2,099OI
SPX270319C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 43.40 | 43.54 | 43.40 | 43.54 | -1.045% | 4 | 2,097 | 0.000% |
| 2026-10-27 | 44.62 | 44.62 | 44.00 | 44.00 | +21.547% | 3 | 2,097 | -1.045% |
| 2026-10-22 | 35.56 | 36.20 | 34.90 | 36.20 | -24.583% | 15 | 2,098 | +20.276% |
| 2026-10-20 | 48.00 | 48.00 | 48.00 | 48.00 | +15.942% | 25 | 2,085 | -9.292% |
| 2026-10-19 | 41.40 | 41.40 | 41.40 | 41.40 | +21.053% | 5 | 2,085 | +5.169% |
| 2026-10-16 | 36.74 | 36.74 | 34.20 | 34.20 | -27.389% | 6 | 2,085 | +27.310% |
| 2026-10-15 | 47.10 | 47.10 | 47.10 | 47.10 | +12.760% | 5 | 2,085 | -7.558% |
| 2026-10-14 | 52.10 | 52.10 | 41.77 | 41.77 | -31.412% | 394 | 1,757 | +4.237% |
| 2026-10-12 | 60.90 | 60.90 | 60.90 | 60.90 | -8.559% | 1 | 1,758 | -28.506% |
| 2026-10-09 | 66.71 | 66.71 | 66.60 | 66.60 | +0.589% | 12 | 1,761 | -34.625% |
| 2026-10-07 | 66.21 | 66.21 | 66.21 | 66.21 | -11.425% | 151 | 1,677 | -34.240% |
| 2026-10-06 | 76.05 | 79.10 | 74.75 | 74.75 | +20.955% | 29 | 1,687 | -41.753% |
| 2026-10-05 | 61.80 | 61.80 | 61.70 | 61.80 | +9.091% | 6 | 1,687 | -29.547% |
| 2026-10-02 | 64.15 | 64.15 | 56.65 | 56.65 | +15.849% | 2 | 1,687 | -23.142% |
| 2026-10-01 | 44.20 | 49.00 | 43.20 | 48.90 | -19.147% | 15 | 1,674 | -10.961% |
| 2026-09-23 | 65.00 | 65.00 | 60.48 | 60.48 | -24.211% | 29 | 719 | -28.009% |
| 2026-09-21 | 60.00 | 80.00 | 60.00 | 79.80 | +66.389% | 51 | 818 | -45.439% |
| 2026-09-17 | 48.05 | 48.05 | 47.96 | 47.96 | +32.927% | 412 | 493 | -9.216% |
| 2026-09-16 | 36.08 | 36.08 | 36.08 | 36.08 | -17.888% | 1 | 492 | +20.676% |
| 2026-09-15 | 45.60 | 45.80 | 43.60 | 43.94 | -13.162% | 44 | 473 | -0.910% |
| 2026-09-14 | 48.70 | 53.30 | 48.70 | 50.60 | -14.671% | 29 | 482 | -13.953% |
| 2026-09-11 | 62.25 | 62.25 | 59.30 | 59.30 | +9.815% | 19 | 471 | -26.577% |
| 2026-09-10 | 52.40 | 54.00 | 52.40 | 54.00 | -9.880% | 103 | 469 | -19.370% |
| 2026-09-09 | 60.80 | 61.20 | 59.67 | 59.92 | -11.295% | 140 | 558 | -27.336% |
| 2026-09-08 | 66.90 | 67.86 | 66.90 | 67.55 | -3.500% | 22 | 538 | -35.544% |
| 2026-09-04 | 77.60 | 77.60 | 70.00 | 70.00 | -16.368% | 152 | 534 | -37.800% |
| 2026-08-28 | 100.33 | 100.42 | 83.70 | 83.70 | +4.756% | 103 | 560 | -47.981% |
| 2026-08-26 | 82.30 | 82.30 | 78.22 | 79.90 | +1.551% | 7 | 560 | -45.507% |
| 2026-08-24 | 78.30 | 79.80 | 78.30 | 78.68 | -6.289% | 10 | 561 | -44.662% |
| 2026-08-21 | 83.96 | 83.96 | 83.96 | 83.96 | +3.911% | 1 | 562 | -48.142% |
| 2026-08-20 | 92.00 | 92.00 | 80.10 | 80.80 | -19.722% | 61 | 605 | -46.114% |
| 2026-08-19 | 100.65 | 100.65 | 100.65 | 100.65 | +4.735% | 2 | 605 | -56.741% |
| 2026-08-18 | 102.09 | 102.09 | 96.10 | 96.10 | -15.442% | 84 | 595 | -54.693% |
| 2026-08-17 | 118.15 | 118.15 | 113.65 | 113.65 | -10.300% | 26 | 578 | -61.689% |
| 2026-08-13 | 140.60 | 140.60 | 126.70 | 126.70 | +9.849% | 3 | 577 | -65.635% |
| 2026-08-12 | 118.34 | 118.34 | 114.94 | 115.34 | +2.252% | 387 | 360 | -62.251% |
| 2026-08-11 | 123.11 | 126.01 | 112.80 | 112.80 | -5.890% | 94 | 291 | -61.401% |
| 2026-08-10 | 127.22 | 127.22 | 119.84 | 119.86 | +1.576% | 9 | 282 | -63.674% |
| 2026-08-07 | 118.96 | 125.50 | 116.28 | 118.00 | +0.153% | 81 | 231 | -63.102% |
| 2026-08-06 | 122.00 | 122.00 | 117.34 | 117.82 | -21.631% | 27 | 212 | -63.045% |
| 2026-08-05 | 150.34 | 150.34 | 150.34 | 150.34 | +15.000% | 1 | 211 | -71.039% |
| 2026-08-04 | 130.73 | 130.73 | 130.73 | 130.73 | +141.199% | 1 | 211 | -66.695% |
| 2026-07-30 | 46.02 | 54.51 | 44.60 | 54.20 | +11.202% | 64 | 179 | -19.668% |
| 2026-07-29 | 48.77 | 48.77 | 48.74 | 48.74 | -4.488% | 4 | 179 | -10.669% |
| 2026-07-27 | 53.82 | 54.76 | 51.02 | 51.03 | -4.599% | 220 | 94 | -14.678% |
| 2026-07-23 | 54.20 | 54.20 | 53.49 | 53.49 | -30.990% | 48 | 94 | -18.602% |
| 2026-07-17 | 77.68 | 77.75 | 77.51 | 77.51 | -13.280% | 48 | 73 | -43.827% |
| 2026-07-15 | 89.38 | 89.38 | 89.38 | 89.38 | -1.074% | 2 | 71 | -51.287% |
| 2026-07-09 | 90.39 | 90.39 | 90.35 | 90.35 | +1.142% | 48 | 23 | -51.810% |
| 2026-07-07 | 89.33 | 89.33 | 89.33 | 89.33 | +29.202% | 6 | 23 | -51.259% |
| 2026-06-26 | 69.14 | 69.14 | 69.14 | 69.14 | -12.702% | 1 | 22 | -37.026% |
| 2026-06-23 | 79.20 | 79.20 | 79.20 | 79.20 | -27.273% | 1 | 22 | -45.025% |
| 2026-06-18 | 108.90 | 108.90 | 108.90 | 108.90 | +37.552% | 1 | 22 | -60.018% |
| 2026-06-11 | 79.17 | 79.17 | 79.17 | 79.17 | -22.153% | 2 | 22 | -45.004% |
| 2026-06-08 | 101.70 | 101.70 | 101.70 | 101.70 | -16.296% | 10 | 14 | -57.188% |
| 2026-06-05 | 121.50 | 121.50 | 121.50 | 121.50 | -7.400% | 3 | 11 | -64.165% |
| 2026-06-04 | 131.21 | 131.21 | 131.21 | 131.21 | -6.212% | 2 | 9 | -66.817% |
| 2026-06-03 | 139.90 | 139.90 | 139.90 | 139.90 | 0.000% | 1 | 0 | -68.878% |