SPX270319C08700000
SPX Mar 19 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
28.05USD+27.907%(+6.12)2Vol4,778OI
SPX270319C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.7000 | 28.0500 | 25.7000 | 28.0500 | +27.907% | 2 | 4,779 | 0.000% |
| 2026-10-26 | 23.5000 | 23.6000 | 21.9300 | 21.9300 | +18.413% | 34 | 4,779 | +27.907% |
| 2026-10-23 | 19.2000 | 19.5100 | 18.5200 | 18.5200 | -12.559% | 8 | 4,783 | +51.458% |
| 2026-10-22 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -21.147% | 3 | 4,780 | +32.436% |
| 2026-10-21 | 25.8600 | 26.8600 | 25.6300 | 26.8600 | -6.930% | 6 | 4,781 | +4.430% |
| 2026-10-20 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | +18.717% | 31 | 4,805 | -2.807% |
| 2026-10-19 | 24.8000 | 24.8000 | 24.3100 | 24.3100 | +16.875% | 106 | 4,811 | +15.385% |
| 2026-10-16 | 27.0400 | 27.0400 | 20.8000 | 20.8000 | -28.028% | 6 | 4,816 | +34.856% |
| 2026-10-15 | 26.9000 | 29.1000 | 26.9000 | 28.9000 | +8.647% | 56 | 4,864 | -2.941% |
| 2026-10-14 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -24.217% | 1,273 | 4,213 | +5.451% |
| 2026-10-13 | 36.8000 | 36.8000 | 35.0000 | 35.1000 | -15.827% | 214 | 4,253 | -20.085% |
| 2026-10-09 | 37.3000 | 41.7000 | 37.2000 | 41.7000 | +19.828% | 14 | 4,256 | -32.734% |
| 2026-10-08 | 34.7000 | 34.8000 | 34.7000 | 34.8000 | -26.737% | 5 | 4,259 | -19.397% |
| 2026-10-06 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +5.065% | 10 | 4,269 | -40.947% |
| 2026-10-05 | 45.2100 | 45.2100 | 45.2100 | 45.2100 | +24.717% | 1 | 4,269 | -37.956% |
| 2026-10-02 | 41.8500 | 41.8500 | 36.2500 | 36.2500 | +29.882% | 18 | 4,277 | -22.621% |
| 2026-10-01 | 27.9100 | 27.9100 | 27.9100 | 27.9100 | -8.999% | 77 | 4,277 | +0.502% |
| 2026-09-29 | 32.9000 | 32.9000 | 29.9000 | 30.6700 | -7.061% | 425 | 3,873 | -8.543% |
| 2026-09-28 | 33.1000 | 33.1000 | 32.6000 | 33.0000 | -16.392% | 6 | 3,872 | -15.000% |
| 2026-09-25 | 40.5200 | 40.5400 | 39.4700 | 39.4700 | +0.178% | 6 | 3,876 | -28.933% |
| 2026-09-24 | 35.9800 | 39.4000 | 35.1000 | 39.4000 | -9.984% | 5 | 3,876 | -28.807% |
| 2026-09-23 | 43.8600 | 43.8600 | 43.7700 | 43.7700 | -13.327% | 100 | 3,876 | -35.915% |
| 2026-09-22 | 50.4000 | 50.5000 | 50.0400 | 50.5000 | +59.306% | 436 | 3,659 | -44.455% |
| 2026-09-18 | 32.3900 | 32.3900 | 31.6000 | 31.7000 | -1.246% | 33 | 3,446 | -11.514% |
| 2026-09-17 | 30.8400 | 32.1000 | 30.6000 | 32.1000 | +42.161% | 55 | 3,400 | -12.617% |
| 2026-09-16 | 30.9000 | 30.9000 | 22.5800 | 22.5800 | -19.701% | 51 | 3,356 | +24.225% |
| 2026-09-15 | 28.5000 | 28.6000 | 27.7900 | 28.1200 | -18.232% | 6 | 3,346 | -0.249% |
| 2026-09-14 | 32.4100 | 34.3900 | 32.4100 | 34.3900 | -9.357% | 6 | 3,384 | -18.436% |
| 2026-09-11 | 39.1000 | 39.1000 | 37.9400 | 37.9400 | +13.593% | 2 | 3,383 | -26.067% |
| 2026-09-10 | 35.2200 | 35.6100 | 33.4000 | 33.4000 | -15.699% | 15 | 3,378 | -16.018% |
| 2026-09-09 | 39.8400 | 39.8400 | 38.0100 | 39.6200 | -9.543% | 10 | 3,369 | -29.202% |
| 2026-09-08 | 46.2900 | 46.2900 | 43.7200 | 43.8000 | -8.502% | 38 | 3,360 | -35.959% |
| 2026-09-04 | 52.9700 | 52.9700 | 47.6000 | 47.8700 | -12.454% | 6 | 3,354 | -41.404% |
| 2026-09-03 | 47.8100 | 54.7100 | 47.8100 | 54.6800 | +25.615% | 14 | 3,352 | -48.702% |
| 2026-09-02 | 41.4600 | 46.1900 | 40.7000 | 43.5300 | +11.074% | 155 | 3,202 | -35.562% |
| 2026-09-01 | 41.7000 | 43.7000 | 39.1900 | 39.1900 | -15.173% | 245 | 3,366 | -28.426% |
| 2026-08-31 | 47.9000 | 48.6000 | 46.2000 | 46.2000 | -16.757% | 24 | 3,348 | -39.286% |
| 2026-08-28 | 66.9000 | 66.9000 | 55.5000 | 55.5000 | +1.648% | 4 | 3,346 | -49.459% |
| 2026-08-26 | 58.7000 | 58.7000 | 54.6000 | 54.6000 | -1.302% | 6 | 3,345 | -48.626% |
| 2026-08-20 | 64.1100 | 64.2400 | 55.3200 | 55.3200 | -19.253% | 503 | 3,390 | -49.295% |
| 2026-08-19 | 70.6500 | 71.5000 | 68.4900 | 68.5100 | +3.961% | 754 | 3,543 | -59.057% |
| 2026-08-18 | 71.4900 | 71.4900 | 65.9000 | 65.9000 | -20.314% | 4 | 3,541 | -57.436% |
| 2026-08-17 | 87.0500 | 87.0500 | 82.7000 | 82.7000 | -8.416% | 47 | 3,495 | -66.082% |
| 2026-08-14 | 96.1100 | 99.0000 | 90.2200 | 90.3000 | +4.635% | 237 | 3,327 | -68.937% |
| 2026-08-12 | 85.7800 | 86.3000 | 85.6100 | 86.3000 | -3.359% | 454 | 3,089 | -67.497% |
| 2026-08-11 | 88.9000 | 89.3000 | 88.9000 | 89.3000 | -0.612% | 3 | 3,088 | -68.589% |
| 2026-08-10 | 91.2100 | 91.2100 | 89.8500 | 89.8500 | -1.046% | 1,001 | 2,866 | -68.781% |
| 2026-08-07 | 82.0500 | 91.4400 | 82.0500 | 90.8000 | +16.800% | 325 | 2,718 | -69.108% |
| 2026-08-06 | 88.5700 | 88.5700 | 77.7400 | 77.7400 | -17.122% | 26 | 2,722 | -63.918% |
| 2026-08-05 | 94.8000 | 94.8000 | 92.4000 | 93.8000 | -4.520% | 68 | 2,742 | -70.096% |
| 2026-08-04 | 79.4000 | 98.2400 | 79.2700 | 98.2400 | +64.722% | 237 | 2,760 | -71.447% |
| 2026-08-03 | 55.3500 | 60.4500 | 55.3500 | 59.6400 | +73.624% | 232 | 2,764 | -52.968% |
| 2026-07-31 | 34.1300 | 34.3700 | 34.1300 | 34.3500 | +10.842% | 6 | 2,761 | -18.341% |
| 2026-07-30 | 30.6500 | 30.9900 | 30.6500 | 30.9900 | -10.769% | 4 | 2,761 | -9.487% |
| 2026-07-28 | 35.5700 | 36.4900 | 34.7300 | 34.7300 | -0.800% | 48 | 2,740 | -19.234% |
| 2026-07-27 | 33.4100 | 35.0100 | 33.4100 | 35.0100 | -12.737% | 436 | 2,756 | -19.880% |
| 2026-07-24 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | -22.248% | 10 | 2,756 | -30.085% |
| 2026-07-21 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | +5.306% | 33 | 2,756 | -45.640% |
| 2026-07-17 | 49.2000 | 54.0000 | 49.0000 | 49.0000 | -33.261% | 152 | 2,723 | -42.755% |
| 2026-07-10 | 69.2000 | 73.4200 | 68.8000 | 73.4200 | +12.780% | 46 | 2,617 | -61.795% |
| 2026-07-09 | 65.0000 | 65.1000 | 65.0000 | 65.1000 | +2.439% | 354 | 2,763 | -56.912% |
| 2026-07-07 | 64.7000 | 65.0500 | 62.8000 | 63.5500 | -4.565% | 28 | 2,445 | -55.862% |
| 2026-06-30 | 66.6100 | 66.6100 | 66.5900 | 66.5900 | +12.864% | 4 | 2,420 | -57.877% |
| 2026-06-29 | 55.7200 | 59.0000 | 55.7200 | 59.0000 | -20.335% | 76 | 2,369 | -52.458% |
| 2026-06-22 | 74.0600 | 74.0600 | 74.0600 | 74.0600 | -10.469% | 65 | 2,289 | -62.125% |
| 2026-06-17 | 82.7200 | 82.7200 | 82.7200 | 82.7200 | -12.503% | 2 | 2,289 | -66.090% |
| 2026-06-16 | 94.5400 | 94.5400 | 94.5400 | 94.5400 | -2.546% | 5 | 2,290 | -70.330% |
| 2026-06-15 | 96.9800 | 97.0100 | 96.9800 | 97.0100 | +79.018% | 2 | 2,289 | -71.085% |
| 2026-06-11 | 55.0000 | 55.0000 | 53.8000 | 54.1900 | +2.014% | 187 | 2,279 | -48.238% |
| 2026-06-10 | 53.7600 | 55.6600 | 53.1200 | 53.1200 | -11.980% | 265 | 2,099 | -47.195% |
| 2026-06-09 | 75.0000 | 75.0000 | 58.6600 | 60.3500 | -14.567% | 198 | 2,038 | -53.521% |
| 2026-06-08 | 70.7600 | 70.7600 | 70.6400 | 70.6400 | -0.042% | 27 | 2,064 | -60.292% |
| 2026-06-05 | 75.2000 | 75.2000 | 70.6700 | 70.6700 | -39.958% | 8 | 2,071 | -60.308% |
| 2026-06-02 | 117.7000 | 117.7000 | 117.7000 | 117.7000 | -0.423% | 1 | 1,912 | -76.168% |
| 2026-06-01 | 109.1800 | 118.2000 | 106.8000 | 118.2000 | +7.945% | 10 | 1,915 | -76.269% |
| 2026-05-29 | 109.5000 | 109.5000 | 109.5000 | 109.5000 | +1.389% | 1,501 | 1,084 | -74.384% |
| 2026-05-26 | 105.0000 | 108.0000 | 105.0000 | 108.0000 | +47.723% | 19 | 1,097 | -74.028% |
| 2026-05-20 | 73.1100 | 73.1100 | 73.1100 | 73.1100 | +0.981% | 1 | 1,097 | -61.633% |
| 2026-05-19 | 72.4000 | 72.4000 | 72.4000 | 72.4000 | -21.047% | 170 | 927 | -61.257% |
| 2026-05-15 | 93.5000 | 95.9000 | 91.6000 | 91.7000 | -0.434% | 128 | 938 | -69.411% |
| 2026-05-13 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | +9.983% | 1 | 938 | -69.544% |
| 2026-05-12 | 75.2000 | 83.7400 | 75.2000 | 83.7400 | -9.077% | 29 | 1,179 | -66.503% |
| 2026-05-11 | 88.9000 | 92.1000 | 88.9000 | 92.1000 | +16.141% | 3 | 1,177 | -69.544% |
| 2026-05-08 | 77.6000 | 83.3000 | 77.6000 | 79.3000 | +48.224% | 23 | 1,170 | -64.628% |
| 2026-05-05 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +7.646% | 155 | 1,157 | -47.570% |
| 2026-05-01 | 49.7000 | 50.0000 | 49.7000 | 49.7000 | +15.716% | 180 | 1,014 | -43.561% |
| 2026-04-30 | 41.0000 | 42.9500 | 39.9000 | 42.9500 | +4.374% | 277 | 1,014 | -34.692% |
| 2026-04-24 | 41.1300 | 41.1500 | 41.1300 | 41.1500 | +10.263% | 254 | 864 | -31.835% |
| 2026-04-23 | 37.1700 | 37.3200 | 37.1700 | 37.3200 | +0.323% | 4 | 614 | -24.839% |
| 2026-04-22 | 36.8000 | 37.2000 | 36.3300 | 37.2000 | +8.140% | 87 | 616 | -24.597% |
| 2026-04-21 | 38.5100 | 38.5100 | 34.4000 | 34.4000 | -8.389% | 42 | 653 | -18.459% |
| 2026-04-20 | 37.8700 | 38.3000 | 37.5500 | 37.5500 | +4.017% | 20 | 653 | -25.300% |
| 2026-04-17 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | +14.241% | 1 | 656 | -22.299% |
| 2026-04-16 | 28.5100 | 31.6000 | 28.4800 | 31.6000 | +12.938% | 77 | 656 | -11.234% |
| 2026-04-15 | 26.7300 | 27.9800 | 26.7300 | 27.9800 | +24.190% | 157 | 655 | +0.250% |
| 2026-04-14 | 19.5000 | 22.6000 | 19.5000 | 22.5300 | +40.199% | 263 | 604 | +24.501% |
| 2026-04-13 | 16.0500 | 16.0700 | 16.0500 | 16.0700 | +2.684% | 16 | 568 | +74.549% |
| 2026-04-10 | 15.2100 | 15.8000 | 15.1800 | 15.6500 | +3.642% | 118 | 560 | +79.233% |
| 2026-04-09 | 14.0400 | 15.1200 | 14.0300 | 15.1000 | +5.816% | 160 | 504 | +85.762% |
| 2026-04-08 | 14.3500 | 14.3500 | 14.2700 | 14.2700 | +29.609% | 2 | 479 | +96.566% |
| 2026-04-07 | 11.0600 | 11.0600 | 10.9100 | 11.0100 | -2.394% | 4 | 478 | +154.768% |
| 2026-04-02 | 11.2000 | 11.2800 | 11.2000 | 11.2800 | -6.000% | 24 | 480 | +148.670% |
| 2026-04-01 | 12.1300 | 12.1300 | 12.0000 | 12.0000 | +6.762% | 2 | 480 | +133.750% |
| 2026-03-31 | 10.6000 | 11.3200 | 10.5200 | 11.2400 | +12.851% | 59 | 481 | +149.555% |
| 2026-03-30 | 9.9200 | 9.9600 | 9.9200 | 9.9600 | -2.353% | 2 | 481 | +181.627% |
| 2026-03-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -23.653% | 500 | 481 | +175.000% |
| 2026-03-26 | 13.3000 | 13.3600 | 13.3000 | 13.3600 | -12.451% | 2 | 125 | +109.955% |
| 2026-03-24 | 15.3600 | 15.3600 | 15.2600 | 15.2600 | -7.121% | 4 | 124 | +83.814% |
| 2026-03-23 | 16.3600 | 16.4300 | 16.1900 | 16.4300 | -4.254% | 38 | 126 | +70.724% |
| 2026-03-18 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -6.739% | 1 | 111 | +63.462% |
| 2026-03-16 | 18.5300 | 18.5300 | 18.4000 | 18.4000 | -7.351% | 2 | 111 | +52.446% |
| 2026-03-12 | 19.8600 | 19.8600 | 19.8600 | 19.8600 | +4.636% | 1 | 110 | +41.239% |
| 2026-03-09 | 18.5400 | 18.9800 | 18.3400 | 18.9800 | -10.808% | 3 | 110 | +47.787% |
| 2026-03-03 | 21.2700 | 21.3400 | 21.2100 | 21.2800 | -9.099% | 12 | 109 | +31.814% |
| 2026-03-02 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -7.835% | 1 | 109 | +19.821% |
| 2026-02-27 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +1.195% | 1 | 109 | +10.433% |
| 2026-02-23 | 25.9000 | 25.9000 | 25.1000 | 25.1000 | -15.260% | 2 | 108 | +11.753% |
| 2026-02-13 | 28.0400 | 29.6200 | 27.9900 | 29.6200 | -16.019% | 140 | 56 | -5.300% |
| 2026-01-23 | 35.0000 | 35.2700 | 35.0000 | 35.2700 | -17.536% | 2 | 56 | -20.471% |
| 2026-01-15 | 42.5900 | 42.7700 | 42.4300 | 42.7700 | +11.091% | 8 | 55 | -34.417% |
| 2026-01-05 | 38.2000 | 38.6000 | 38.2000 | 38.5000 | +3.495% | 42 | 10 | -27.143% |
| 2026-01-02 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | 0.000% | 10 | 10 | -24.597% |