SPX270319C08650000
SPX Mar 19 2027 8650.00 Call
optionOPRA
EODOct 28, 2026
31.30USD+15.926%(+4.30)4Vol3,724OI
SPX270319C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.30 | 31.30 | 31.30 | 31.30 | +15.926% | 4 | 3,724 | 0.000% |
| 2026-10-26 | 27.00 | 27.00 | 27.00 | 27.00 | +6.804% | 10 | 3,123 | +15.926% |
| 2026-10-22 | 24.20 | 25.28 | 24.20 | 25.28 | -13.720% | 4 | 3,121 | +23.813% |
| 2026-10-20 | 29.30 | 29.30 | 29.30 | 29.30 | +1.034% | 2 | 3,119 | +6.826% |
| 2026-10-19 | 29.00 | 29.00 | 29.00 | 29.00 | +13.725% | 1 | 3,119 | +7.931% |
| 2026-10-16 | 24.70 | 25.50 | 24.70 | 25.50 | -16.938% | 14 | 3,120 | +22.745% |
| 2026-10-14 | 30.70 | 30.70 | 30.70 | 30.70 | -30.856% | 2 | 3,124 | +1.954% |
| 2026-10-13 | 45.20 | 45.20 | 41.60 | 44.40 | -0.292% | 54 | 3,076 | -29.505% |
| 2026-10-12 | 46.40 | 46.40 | 44.53 | 44.53 | -7.996% | 375 | 3,326 | -29.710% |
| 2026-10-09 | 47.80 | 48.80 | 47.80 | 48.40 | +23.785% | 22 | 3,309 | -35.331% |
| 2026-10-08 | 44.10 | 45.15 | 39.10 | 39.10 | -19.729% | 554 | 2,784 | -19.949% |
| 2026-10-07 | 47.06 | 48.71 | 47.06 | 48.71 | +11.720% | 150 | 2,638 | -35.742% |
| 2026-09-30 | 43.50 | 43.60 | 43.50 | 43.60 | -12.800% | 30 | 2,632 | -28.211% |
| 2026-09-25 | 50.00 | 50.00 | 50.00 | 50.00 | +9.649% | 282 | 2,433 | -37.400% |
| 2026-09-24 | 41.91 | 45.60 | 41.91 | 45.60 | -6.557% | 55 | 2,456 | -31.360% |
| 2026-09-23 | 51.00 | 51.00 | 48.80 | 48.80 | -1.791% | 1,245 | 1,411 | -35.861% |
| 2026-09-21 | 49.69 | 49.69 | 49.69 | 49.69 | +33.575% | 1 | 1,411 | -37.009% |
| 2026-09-18 | 37.20 | 37.20 | 37.20 | 37.20 | +2.762% | 3 | 1,413 | -15.860% |
| 2026-09-17 | 38.09 | 38.09 | 35.84 | 36.20 | +29.749% | 51 | 1,368 | -13.536% |
| 2026-09-16 | 27.90 | 27.90 | 27.90 | 27.90 | -14.991% | 1 | 1,367 | +12.186% |
| 2026-09-15 | 32.53 | 33.01 | 31.90 | 32.82 | -18.762% | 256 | 1,223 | -4.631% |
| 2026-09-10 | 40.40 | 40.40 | 40.40 | 40.40 | -12.193% | 1 | 1,224 | -22.525% |
| 2026-09-09 | 45.99 | 46.01 | 45.99 | 46.01 | -11.178% | 2 | 1,258 | -31.971% |
| 2026-09-08 | 50.96 | 51.80 | 50.88 | 51.80 | +5.714% | 63 | 1,290 | -39.575% |
| 2026-09-02 | 49.30 | 49.30 | 49.00 | 49.00 | -9.744% | 3 | 1,290 | -36.122% |
| 2026-08-31 | 55.66 | 55.66 | 54.29 | 54.29 | -16.605% | 8 | 1,292 | -42.347% |
| 2026-08-28 | 65.10 | 65.10 | 65.10 | 65.10 | +4.831% | 1 | 1,292 | -51.920% |
| 2026-08-26 | 65.13 | 65.13 | 62.10 | 62.10 | -19.664% | 204 | 1,140 | -49.597% |
| 2026-08-19 | 79.70 | 79.70 | 77.30 | 77.30 | +1.845% | 4 | 1,137 | -59.508% |
| 2026-08-18 | 75.90 | 75.90 | 75.90 | 75.90 | -24.687% | 1 | 1,137 | -58.762% |
| 2026-08-14 | 100.67 | 100.78 | 100.67 | 100.78 | -0.846% | 2 | 1,137 | -68.942% |
| 2026-08-10 | 101.64 | 101.64 | 101.64 | 101.64 | +4.043% | 2 | 1,135 | -69.205% |
| 2026-08-07 | 91.65 | 101.76 | 91.65 | 97.69 | +8.774% | 4 | 1,132 | -67.960% |
| 2026-08-06 | 98.68 | 98.68 | 89.80 | 89.81 | +3.468% | 4 | 1,130 | -65.149% |
| 2026-08-04 | 87.10 | 87.10 | 86.80 | 86.80 | +38.791% | 1,002 | 1,471 | -63.940% |
| 2026-08-03 | 57.30 | 62.54 | 56.70 | 62.54 | +67.533% | 20 | 1,453 | -49.952% |
| 2026-07-30 | 37.33 | 37.33 | 37.33 | 37.33 | -19.024% | 1,020 | 472 | -16.153% |
| 2026-07-24 | 46.10 | 46.10 | 46.10 | 46.10 | -22.521% | 5 | 477 | -32.104% |
| 2026-07-21 | 59.50 | 59.50 | 59.50 | 59.50 | -18.937% | 1 | 476 | -47.395% |
| 2026-07-14 | 73.40 | 73.40 | 73.40 | 73.40 | +2.371% | 1 | 477 | -57.357% |
| 2026-07-13 | 71.70 | 71.70 | 71.70 | 71.70 | -8.417% | 1 | 476 | -56.346% |
| 2026-07-10 | 78.29 | 78.29 | 78.29 | 78.29 | +1.530% | 62 | 414 | -60.020% |
| 2026-07-06 | 76.96 | 77.11 | 76.96 | 77.11 | +34.338% | 2 | 413 | -59.409% |
| 2026-06-29 | 57.40 | 57.40 | 57.40 | 57.40 | -7.120% | 5 | 408 | -45.470% |
| 2026-06-25 | 59.20 | 61.80 | 59.20 | 61.80 | +6.920% | 6 | 404 | -49.353% |
| 2026-06-24 | 57.00 | 57.80 | 57.00 | 57.80 | -35.592% | 6 | 398 | -45.848% |
| 2026-06-17 | 89.74 | 89.74 | 89.74 | 89.74 | -18.344% | 50 | 398 | -65.121% |
| 2026-06-04 | 109.90 | 109.90 | 109.90 | 109.90 | -14.408% | 19 | 381 | -71.520% |
| 2026-06-02 | 128.40 | 128.40 | 128.40 | 128.40 | -0.573% | 2 | 379 | -75.623% |
| 2026-06-01 | 117.40 | 129.42 | 117.40 | 129.14 | 0.000% | 379 | 0 | -75.763% |