SPX270319C08600000
SPX Mar 19 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
39.10USD+19.244%(+6.31)8Vol6,246OI
SPX270319C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.54 | 39.10 | 36.54 | 39.10 | +19.244% | 8 | 6,248 | 0.000% |
| 2026-10-26 | 29.50 | 32.79 | 29.50 | 32.79 | +20.419% | 403 | 5,848 | +19.244% |
| 2026-10-23 | 27.40 | 28.40 | 27.23 | 27.23 | -14.047% | 89 | 5,787 | +43.592% |
| 2026-10-22 | 29.98 | 31.68 | 29.98 | 31.68 | -24.751% | 5 | 5,787 | +23.422% |
| 2026-10-21 | 42.40 | 43.20 | 42.10 | 42.10 | +20.977% | 4 | 5,789 | -7.126% |
| 2026-10-19 | 34.04 | 34.80 | 34.01 | 34.80 | +16.000% | 9 | 5,788 | +12.356% |
| 2026-10-16 | 38.21 | 38.21 | 30.00 | 30.00 | -26.471% | 508 | 5,760 | +30.333% |
| 2026-10-15 | 39.35 | 40.80 | 37.90 | 40.80 | +7.680% | 6 | 5,757 | -4.167% |
| 2026-10-14 | 41.40 | 41.40 | 37.89 | 37.89 | -26.284% | 401 | 5,733 | +3.193% |
| 2026-10-13 | 52.19 | 52.20 | 48.50 | 51.40 | -1.983% | 514 | 5,640 | -23.930% |
| 2026-10-12 | 53.40 | 53.66 | 52.44 | 52.44 | -7.350% | 196 | 5,663 | -25.439% |
| 2026-10-09 | 55.99 | 57.70 | 55.99 | 56.60 | +16.365% | 109 | 5,664 | -30.919% |
| 2026-10-08 | 52.40 | 54.62 | 45.70 | 48.64 | -13.606% | 108 | 5,641 | -19.613% |
| 2026-10-07 | 56.30 | 56.30 | 56.30 | 56.30 | -11.058% | 1 | 5,636 | -30.551% |
| 2026-10-06 | 67.00 | 67.00 | 63.20 | 63.30 | +9.138% | 2,013 | 6,342 | -38.231% |
| 2026-10-05 | 58.00 | 60.26 | 58.00 | 58.00 | +4.448% | 1,007 | 6,623 | -32.586% |
| 2026-10-02 | 55.53 | 55.53 | 55.53 | 55.53 | +31.900% | 1 | 6,622 | -29.588% |
| 2026-10-01 | 38.09 | 42.10 | 38.09 | 42.10 | -12.529% | 5 | 6,623 | -7.126% |
| 2026-09-30 | 48.24 | 48.85 | 48.13 | 48.13 | +18.547% | 50 | 6,607 | -18.762% |
| 2026-09-29 | 44.10 | 44.70 | 40.60 | 40.60 | -13.414% | 77 | 6,634 | -3.695% |
| 2026-09-28 | 45.60 | 48.06 | 44.90 | 46.89 | -18.210% | 3,317 | 3,772 | -16.613% |
| 2026-09-25 | 52.01 | 57.33 | 52.01 | 57.33 | +20.949% | 8 | 3,764 | -31.798% |
| 2026-09-24 | 48.53 | 48.53 | 47.40 | 47.40 | -9.369% | 108 | 3,694 | -17.511% |
| 2026-09-23 | 54.70 | 54.70 | 52.30 | 52.30 | -20.697% | 6 | 3,700 | -25.239% |
| 2026-09-22 | 66.35 | 68.23 | 64.70 | 65.95 | -3.582% | 334 | 3,883 | -40.713% |
| 2026-09-21 | 55.60 | 68.40 | 55.60 | 68.40 | +65.658% | 255 | 3,661 | -42.836% |
| 2026-09-18 | 40.78 | 41.29 | 40.71 | 41.29 | -1.924% | 700 | 3,201 | -5.304% |
| 2026-09-17 | 41.90 | 42.20 | 41.20 | 42.10 | +4.988% | 30 | 3,184 | -7.126% |
| 2026-09-16 | 40.10 | 40.10 | 40.10 | 40.10 | +5.805% | 1 | 3,183 | -2.494% |
| 2026-09-15 | 37.90 | 38.60 | 37.60 | 37.90 | -12.854% | 36 | 3,179 | +3.166% |
| 2026-09-14 | 43.49 | 43.49 | 43.49 | 43.49 | -13.401% | 4 | 3,175 | -10.094% |
| 2026-09-11 | 50.60 | 53.50 | 50.22 | 50.22 | +13.108% | 153 | 3,124 | -22.143% |
| 2026-09-10 | 46.73 | 47.24 | 44.20 | 44.40 | -15.845% | 22 | 3,103 | -11.937% |
| 2026-09-09 | 52.66 | 53.20 | 50.49 | 52.76 | -11.029% | 84 | 3,197 | -25.891% |
| 2026-09-08 | 62.12 | 62.12 | 57.43 | 59.30 | -6.423% | 103 | 3,193 | -34.064% |
| 2026-09-04 | 68.93 | 68.93 | 62.12 | 63.37 | -13.204% | 21 | 3,178 | -38.299% |
| 2026-09-03 | 62.59 | 73.01 | 62.59 | 73.01 | +27.373% | 154 | 3,174 | -46.446% |
| 2026-09-02 | 54.69 | 60.56 | 53.75 | 57.32 | +0.915% | 314 | 3,034 | -31.786% |
| 2026-09-01 | 56.80 | 56.80 | 56.80 | 56.80 | -6.732% | 500 | 3,213 | -31.162% |
| 2026-08-31 | 62.50 | 63.50 | 60.90 | 60.90 | -15.181% | 7 | 3,209 | -35.796% |
| 2026-08-28 | 83.70 | 87.70 | 71.80 | 71.80 | -7.474% | 9 | 3,208 | -45.543% |
| 2026-08-27 | 77.60 | 77.60 | 77.60 | 77.60 | +8.547% | 301 | 3,131 | -49.613% |
| 2026-08-26 | 73.60 | 73.60 | 69.01 | 71.49 | -1.120% | 21 | 3,137 | -45.307% |
| 2026-08-25 | 73.20 | 73.60 | 72.30 | 72.30 | +2.845% | 326 | 2,813 | -45.920% |
| 2026-08-24 | 70.30 | 70.30 | 70.30 | 70.30 | -5.764% | 1 | 2,812 | -44.381% |
| 2026-08-21 | 75.30 | 75.30 | 74.60 | 74.60 | +3.467% | 2 | 2,811 | -47.587% |
| 2026-08-20 | 81.00 | 81.00 | 70.90 | 72.10 | -22.556% | 21 | 2,809 | -45.770% |
| 2026-08-19 | 91.60 | 96.40 | 90.70 | 93.10 | +9.016% | 13 | 2,802 | -58.002% |
| 2026-08-18 | 92.30 | 92.30 | 84.20 | 85.40 | -20.948% | 12 | 2,778 | -54.215% |
| 2026-08-17 | 109.04 | 109.57 | 108.03 | 108.03 | -3.973% | 20 | 2,773 | -63.806% |
| 2026-08-14 | 119.93 | 121.06 | 112.50 | 112.50 | -6.848% | 30 | 2,701 | -65.244% |
| 2026-08-13 | 115.78 | 122.60 | 115.78 | 120.77 | +16.573% | 178 | 2,704 | -67.624% |
| 2026-08-12 | 105.97 | 105.97 | 103.60 | 103.60 | +2.880% | 13 | 2,707 | -62.259% |
| 2026-08-11 | 100.70 | 100.70 | 100.70 | 100.70 | -10.940% | 2 | 2,696 | -61.172% |
| 2026-08-10 | 115.44 | 115.44 | 111.93 | 113.07 | +3.525% | 21 | 2,709 | -65.420% |
| 2026-08-07 | 109.22 | 109.22 | 109.22 | 109.22 | +9.879% | 1 | 2,702 | -64.201% |
| 2026-08-06 | 100.27 | 100.30 | 96.10 | 99.40 | -8.724% | 90 | 2,703 | -60.664% |
| 2026-08-05 | 136.03 | 136.03 | 108.90 | 108.90 | -7.610% | 359 | 2,626 | -64.096% |
| 2026-08-04 | 104.29 | 117.87 | 104.24 | 117.87 | +58.854% | 17 | 2,615 | -66.828% |
| 2026-08-03 | 70.63 | 74.20 | 70.63 | 74.20 | +74.424% | 2 | 2,615 | -47.305% |
| 2026-07-30 | 42.62 | 42.62 | 42.54 | 42.54 | -6.670% | 204 | 2,426 | -8.087% |
| 2026-07-28 | 46.52 | 46.60 | 45.58 | 45.58 | +3.614% | 42 | 2,426 | -14.217% |
| 2026-07-27 | 46.50 | 46.50 | 43.66 | 43.99 | -18.310% | 82 | 2,426 | -11.116% |
| 2026-07-24 | 53.50 | 54.33 | 53.50 | 53.85 | +5.796% | 10 | 2,421 | -27.391% |
| 2026-07-23 | 54.38 | 54.85 | 48.40 | 50.90 | -18.690% | 12 | 2,421 | -23.183% |
| 2026-07-17 | 69.43 | 69.43 | 62.60 | 62.60 | -16.142% | 102 | 2,358 | -37.540% |
| 2026-07-16 | 77.90 | 77.90 | 74.65 | 74.65 | -6.030% | 49 | 2,333 | -47.622% |
| 2026-07-14 | 78.90 | 82.00 | 78.90 | 79.44 | -6.099% | 230 | 2,296 | -50.780% |
| 2026-07-09 | 84.60 | 84.60 | 84.60 | 84.60 | +9.870% | 1 | 2,296 | -53.783% |
| 2026-07-02 | 77.00 | 77.00 | 77.00 | 77.00 | +4.336% | 3 | 2,466 | -49.221% |
| 2026-06-29 | 67.11 | 73.80 | 67.11 | 73.80 | +17.553% | 22 | 2,466 | -47.019% |
| 2026-06-25 | 71.11 | 71.11 | 62.78 | 62.78 | -7.676% | 443 | 2,323 | -37.719% |
| 2026-06-24 | 74.60 | 74.60 | 67.50 | 68.00 | -14.250% | 3 | 2,323 | -42.500% |
| 2026-06-23 | 79.30 | 79.30 | 79.30 | 79.30 | -27.301% | 1 | 2,322 | -50.694% |
| 2026-06-16 | 109.08 | 109.08 | 109.08 | 109.08 | -9.627% | 5 | 2,317 | -64.155% |
| 2026-06-15 | 120.70 | 120.70 | 120.70 | 120.70 | +37.597% | 1 | 2,318 | -67.606% |
| 2026-06-12 | 87.26 | 90.85 | 86.60 | 87.72 | +22.105% | 382 | 2,469 | -55.426% |
| 2026-06-11 | 68.38 | 71.84 | 68.38 | 71.84 | +6.100% | 210 | 2,334 | -45.573% |
| 2026-06-10 | 67.71 | 67.71 | 67.71 | 67.71 | -10.318% | 801 | 2,482 | -42.254% |
| 2026-06-09 | 75.50 | 75.50 | 75.50 | 75.50 | -36.820% | 100 | 2,482 | -48.212% |
| 2026-06-04 | 119.50 | 119.50 | 119.50 | 119.50 | -7.651% | 3 | 2,482 | -67.280% |
| 2026-06-03 | 131.70 | 131.70 | 129.40 | 129.40 | -8.097% | 2 | 3,028 | -69.784% |
| 2026-06-02 | 142.50 | 142.50 | 138.69 | 140.80 | +0.356% | 627 | 1,921 | -72.230% |
| 2026-06-01 | 130.50 | 140.30 | 130.50 | 140.30 | +6.692% | 309 | 1,670 | -72.131% |
| 2026-05-29 | 131.27 | 131.50 | 130.26 | 131.50 | +0.267% | 201 | 1,526 | -70.266% |
| 2026-05-28 | 129.65 | 131.44 | 129.65 | 131.15 | +12.963% | 60 | 1,491 | -70.187% |
| 2026-05-27 | 116.10 | 116.10 | 116.10 | 116.10 | -1.443% | 3 | 1,491 | -66.322% |
| 2026-05-26 | 124.92 | 126.80 | 117.80 | 117.80 | +26.994% | 12 | 1,493 | -66.808% |
| 2026-05-20 | 92.76 | 92.76 | 92.76 | 92.76 | +1.178% | 2 | 1,495 | -57.848% |
| 2026-05-18 | 93.00 | 93.00 | 91.68 | 91.68 | -16.730% | 14 | 1,493 | -57.352% |
| 2026-05-15 | 110.10 | 110.10 | 110.10 | 110.10 | -20.712% | 3 | 1,493 | -64.487% |
| 2026-05-14 | 139.22 | 139.32 | 138.49 | 138.86 | +17.578% | 230 | 1,453 | -71.842% |
| 2026-05-13 | 107.68 | 118.10 | 107.68 | 118.10 | +30.066% | 16 | 1,452 | -66.892% |
| 2026-05-12 | 90.80 | 90.80 | 90.80 | 90.80 | -11.285% | 1 | 1,453 | -56.938% |
| 2026-05-11 | 102.35 | 102.35 | 102.35 | 102.35 | +2.555% | 1 | 1,452 | -61.798% |
| 2026-05-08 | 94.00 | 99.80 | 94.00 | 99.80 | +12.858% | 16 | 1,445 | -60.822% |
| 2026-05-06 | 88.47 | 88.47 | 88.43 | 88.43 | +36.889% | 16 | 1,437 | -55.784% |
| 2026-05-05 | 61.90 | 64.60 | 61.80 | 64.60 | +7.846% | 91 | 1,427 | -39.474% |
| 2026-05-04 | 59.90 | 59.90 | 59.90 | 59.90 | +21.010% | 6 | 1,429 | -34.725% |
| 2026-04-30 | 51.00 | 51.00 | 49.50 | 49.50 | +4.651% | 11 | 1,429 | -21.010% |
| 2026-04-28 | 46.90 | 47.30 | 46.60 | 47.30 | -6.816% | 10 | 1,429 | -17.336% |
| 2026-04-24 | 46.63 | 50.76 | 46.62 | 50.76 | +10.999% | 24 | 1,435 | -22.971% |
| 2026-04-22 | 45.76 | 45.76 | 45.73 | 45.73 | +1.487% | 4 | 1,431 | -14.498% |
| 2026-04-20 | 46.59 | 46.59 | 45.06 | 45.06 | +22.114% | 18 | 1,429 | -13.227% |
| 2026-04-16 | 36.43 | 36.90 | 35.36 | 36.90 | +7.989% | 11 | 1,421 | +5.962% |
| 2026-04-15 | 29.69 | 34.17 | 29.68 | 34.17 | +26.089% | 39 | 1,423 | +14.428% |
| 2026-04-14 | 27.15 | 27.32 | 26.60 | 27.10 | +35.500% | 80 | 1,431 | +44.280% |
| 2026-04-13 | 19.99 | 20.00 | 19.97 | 20.00 | +1.471% | 40 | 1,444 | +95.500% |
| 2026-04-10 | 19.21 | 19.74 | 18.95 | 19.71 | +6.253% | 1,040 | 1,444 | +98.376% |
| 2026-04-09 | 17.65 | 18.96 | 17.61 | 18.55 | +3.863% | 183 | 475 | +110.782% |
| 2026-04-08 | 18.39 | 18.39 | 17.74 | 17.86 | +32.689% | 7 | 557 | +118.925% |
| 2026-04-07 | 13.43 | 13.46 | 13.43 | 13.46 | -1.029% | 4 | 560 | +190.490% |
| 2026-04-02 | 13.88 | 14.06 | 13.60 | 13.60 | +0.815% | 107 | 589 | +187.500% |
| 2026-03-31 | 13.36 | 13.53 | 13.27 | 13.49 | +19.275% | 32 | 589 | +189.844% |
| 2026-03-30 | 11.31 | 11.31 | 11.31 | 11.31 | -2.668% | 2 | 573 | +245.712% |
| 2026-03-27 | 11.82 | 11.82 | 11.62 | 11.62 | -36.398% | 202 | 573 | +236.489% |
| 2026-03-25 | 18.50 | 18.55 | 18.25 | 18.27 | -12.667% | 14 | 634 | +114.012% |
| 2026-03-23 | 19.74 | 20.97 | 19.71 | 20.92 | +13.572% | 6 | 638 | +86.902% |
| 2026-03-20 | 18.55 | 18.70 | 18.22 | 18.42 | +1.209% | 34 | 618 | +112.269% |
| 2026-03-19 | 18.65 | 18.65 | 18.20 | 18.20 | -18.750% | 22 | 602 | +114.835% |
| 2026-03-13 | 22.49 | 22.80 | 22.39 | 22.40 | -0.356% | 5 | 603 | +74.554% |
| 2026-03-09 | 22.39 | 22.48 | 22.39 | 22.48 | -10.080% | 2 | 622 | +73.932% |
| 2026-03-06 | 25.00 | 25.00 | 25.00 | 25.00 | -18.060% | 1 | 617 | +56.400% |
| 2026-03-04 | 30.51 | 30.51 | 30.51 | 30.51 | +8.153% | 4 | 607 | +28.155% |
| 2026-03-03 | 26.26 | 28.36 | 26.23 | 28.21 | -14.541% | 20 | 607 | +38.603% |
| 2026-03-02 | 33.82 | 33.88 | 32.80 | 33.01 | +5.127% | 16 | 606 | +18.449% |
| 2026-02-27 | 32.10 | 32.40 | 31.39 | 31.40 | -9.562% | 126 | 606 | +24.522% |
| 2026-02-20 | 33.76 | 34.88 | 33.44 | 34.72 | -0.970% | 4 | 606 | +12.615% |
| 2026-02-13 | 35.14 | 35.14 | 35.03 | 35.06 | -22.089% | 16 | 606 | +11.523% |
| 2026-02-12 | 45.00 | 45.00 | 45.00 | 45.00 | +1.283% | 5 | 606 | -13.111% |
| 2026-02-10 | 44.32 | 44.43 | 44.32 | 44.43 | -9.029% | 2 | 601 | -11.996% |
| 2026-02-02 | 48.89 | 48.89 | 48.84 | 48.84 | -4.141% | 16 | 601 | -19.943% |
| 2026-01-27 | 50.95 | 50.95 | 50.95 | 50.95 | +0.453% | 401 | 601 | -23.258% |
| 2025-12-26 | 50.64 | 50.72 | 50.64 | 50.72 | 0.000% | 202 | 201 | -22.910% |