SPX270319C08575000
SPX Mar 19 2027 8575.00 Call
optionOPRA
EODOct 27, 2026
41.35USD+27.231%(+8.85)740Vol3,564OI
SPX270319C08575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.30 | 41.43 | 39.53 | 41.35 | +27.231% | 740 | 4,117 | 0.000% |
| 2026-10-16 | 32.50 | 32.50 | 32.50 | 32.50 | -24.419% | 1 | 4,113 | +27.231% |
| 2026-10-14 | 50.04 | 50.04 | 42.80 | 43.00 | -29.508% | 3,901 | 410 | -3.837% |
| 2026-10-09 | 61.00 | 61.00 | 61.00 | 61.00 | +18.585% | 25 | 410 | -32.213% |
| 2026-10-08 | 51.38 | 51.44 | 51.38 | 51.44 | -10.849% | 2 | 409 | -19.615% |
| 2026-10-05 | 57.40 | 57.70 | 57.40 | 57.70 | +8.683% | 11 | 418 | -28.336% |
| 2026-09-30 | 53.09 | 53.09 | 53.09 | 53.09 | -5.835% | 50 | 437 | -22.113% |
| 2026-09-24 | 56.22 | 56.38 | 56.22 | 56.38 | -6.501% | 4 | 437 | -26.658% |
| 2026-09-23 | 60.40 | 60.40 | 60.30 | 60.30 | -14.710% | 4 | 433 | -31.426% |
| 2026-09-22 | 70.65 | 70.70 | 70.65 | 70.70 | -4.845% | 75 | 388 | -41.513% |
| 2026-09-21 | 71.40 | 74.30 | 71.40 | 74.30 | +71.001% | 4 | 387 | -44.347% |
| 2026-09-18 | 43.45 | 43.45 | 43.45 | 43.45 | -2.491% | 2 | 389 | -4.833% |
| 2026-09-17 | 44.65 | 44.65 | 44.56 | 44.56 | +1.968% | 12 | 398 | -7.204% |
| 2026-09-16 | 45.10 | 45.10 | 43.70 | 43.70 | +6.326% | 2 | 399 | -5.378% |
| 2026-09-15 | 41.10 | 41.10 | 41.10 | 41.10 | -13.291% | 1 | 399 | +0.608% |
| 2026-09-10 | 47.40 | 47.40 | 47.40 | 47.40 | -15.115% | 1 | 399 | -12.764% |
| 2026-09-09 | 56.80 | 56.80 | 55.73 | 55.84 | -11.924% | 16 | 410 | -25.949% |
| 2026-09-08 | 62.52 | 63.40 | 62.52 | 63.40 | -6.627% | 5 | 410 | -34.779% |
| 2026-09-04 | 67.35 | 67.91 | 67.35 | 67.90 | -3.565% | 5 | 410 | -39.102% |
| 2026-09-03 | 70.41 | 70.41 | 70.41 | 70.41 | +16.824% | 4 | 414 | -41.273% |
| 2026-09-02 | 58.10 | 60.27 | 57.60 | 60.27 | +11.922% | 5 | 417 | -31.392% |
| 2026-09-01 | 59.56 | 62.50 | 53.70 | 53.85 | -19.253% | 94 | 481 | -23.213% |
| 2026-08-31 | 66.69 | 66.69 | 66.69 | 66.69 | -15.153% | 1 | 482 | -37.997% |
| 2026-08-28 | 78.60 | 78.60 | 78.60 | 78.60 | +3.136% | 1 | 481 | -47.392% |
| 2026-08-26 | 75.90 | 76.21 | 75.61 | 76.21 | +2.186% | 7 | 484 | -45.742% |
| 2026-08-24 | 73.30 | 74.58 | 73.00 | 74.58 | -6.891% | 19 | 475 | -44.556% |
| 2026-08-21 | 78.65 | 81.66 | 77.00 | 80.10 | +5.395% | 77 | 530 | -48.377% |
| 2026-08-20 | 85.10 | 85.10 | 75.84 | 76.00 | -22.843% | 24 | 544 | -45.592% |
| 2026-08-19 | 96.70 | 101.70 | 95.50 | 98.50 | +9.933% | 14 | 536 | -58.020% |
| 2026-08-18 | 96.40 | 97.10 | 89.60 | 89.60 | -17.282% | 43 | 509 | -53.850% |
| 2026-08-17 | 117.08 | 117.08 | 108.32 | 108.32 | -8.668% | 91 | 441 | -61.826% |
| 2026-08-14 | 118.32 | 118.90 | 117.94 | 118.60 | +6.415% | 16 | 428 | -65.135% |
| 2026-08-12 | 110.51 | 111.45 | 110.49 | 111.45 | -5.981% | 5 | 427 | -62.898% |
| 2026-08-11 | 116.40 | 119.61 | 116.40 | 118.54 | +0.774% | 79 | 392 | -65.117% |
| 2026-08-10 | 116.39 | 120.39 | 115.08 | 117.63 | +1.109% | 79 | 330 | -64.847% |
| 2026-08-07 | 118.00 | 118.00 | 114.10 | 116.34 | +14.059% | 77 | 323 | -64.458% |
| 2026-08-06 | 102.00 | 102.00 | 102.00 | 102.00 | -16.049% | 113 | 210 | -59.461% |
| 2026-08-05 | 139.25 | 139.25 | 120.20 | 121.50 | -1.468% | 12 | 200 | -65.967% |
| 2026-08-04 | 102.10 | 123.31 | 101.80 | 123.31 | +67.495% | 3 | 199 | -66.467% |
| 2026-08-03 | 73.62 | 73.62 | 73.62 | 73.62 | +74.166% | 1 | 198 | -43.833% |
| 2026-07-30 | 42.85 | 42.98 | 41.93 | 42.27 | -6.874% | 116 | 160 | -2.176% |
| 2026-07-29 | 45.66 | 45.66 | 44.97 | 45.39 | -12.543% | 148 | 96 | -8.901% |
| 2026-07-24 | 57.20 | 57.20 | 51.90 | 51.90 | -8.867% | 15 | 95 | -20.328% |
| 2026-07-23 | 56.95 | 56.95 | 56.95 | 56.95 | -23.413% | 1 | 95 | -27.392% |
| 2026-07-02 | 94.15 | 94.15 | 74.36 | 74.36 | -26.667% | 80 | 120 | -44.392% |
| 2026-06-18 | 101.40 | 101.40 | 101.40 | 101.40 | +43.018% | 19 | 120 | -59.221% |
| 2026-06-10 | 70.90 | 70.90 | 70.90 | 70.90 | -10.446% | 1 | 119 | -41.678% |
| 2026-06-09 | 77.11 | 79.17 | 76.88 | 79.17 | -41.138% | 28 | 107 | -47.771% |
| 2026-06-04 | 128.85 | 134.50 | 127.18 | 134.50 | -1.846% | 65 | 47 | -69.257% |
| 2026-06-03 | 137.50 | 137.50 | 132.60 | 137.03 | -1.061% | 46 | 3 | -69.824% |
| 2026-06-01 | 138.50 | 138.50 | 138.50 | 138.50 | -2.327% | 1 | 3 | -70.144% |
| 2026-05-29 | 141.80 | 141.80 | 141.80 | 141.80 | 0.000% | 3 | 0 | -70.839% |