SPX270319C08725000
SPX Mar 19 2027 8725.00 Call
optionOPRA
EODOct 27, 2026
24.93USD+31.557%(+5.98)56Vol1,114OI
SPX270319C08725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.25 | 24.93 | 20.25 | 24.93 | +31.557% | 56 | 1,092 | 0.000% |
| 2026-10-23 | 18.95 | 18.95 | 18.95 | 18.95 | -2.571% | 2 | 1,092 | +31.557% |
| 2026-10-22 | 18.85 | 19.45 | 18.85 | 19.45 | -31.730% | 4 | 1,092 | +28.175% |
| 2026-10-21 | 28.37 | 28.49 | 28.37 | 28.49 | +26.230% | 4 | 1,096 | -12.496% |
| 2026-10-19 | 22.55 | 22.57 | 22.55 | 22.57 | +18.168% | 52 | 1,098 | +10.456% |
| 2026-10-16 | 19.10 | 19.10 | 19.10 | 19.10 | -19.815% | 1 | 1,097 | +30.524% |
| 2026-10-14 | 24.11 | 24.11 | 23.82 | 23.82 | -31.845% | 20 | 627 | +4.660% |
| 2026-10-12 | 35.95 | 35.95 | 34.90 | 34.95 | -8.508% | 7 | 627 | -28.670% |
| 2026-10-09 | 38.40 | 38.60 | 38.20 | 38.20 | +21.308% | 18 | 609 | -34.738% |
| 2026-10-08 | 31.45 | 31.49 | 31.45 | 31.49 | -19.791% | 2 | 609 | -20.832% |
| 2026-10-07 | 39.26 | 39.26 | 39.26 | 39.26 | +36.178% | 1 | 609 | -36.500% |
| 2026-10-01 | 28.60 | 28.83 | 28.60 | 28.83 | +4.836% | 50 | 559 | -13.528% |
| 2026-09-29 | 27.50 | 27.50 | 27.50 | 27.50 | -12.864% | 300 | 259 | -9.345% |
| 2026-09-28 | 31.65 | 31.65 | 31.56 | 31.56 | -12.479% | 2 | 260 | -21.008% |
| 2026-09-25 | 36.06 | 36.06 | 36.06 | 36.06 | -8.244% | 2 | 265 | -30.865% |
| 2026-09-23 | 41.02 | 41.02 | 39.28 | 39.30 | -15.320% | 155 | 289 | -36.565% |
| 2026-09-22 | 46.38 | 46.41 | 46.38 | 46.41 | -7.180% | 4 | 291 | -46.283% |
| 2026-09-21 | 47.90 | 50.00 | 47.70 | 50.00 | +81.818% | 6 | 287 | -50.140% |
| 2026-09-18 | 27.70 | 27.70 | 27.50 | 27.50 | -3.305% | 42 | 253 | -9.345% |
| 2026-09-17 | 28.44 | 28.44 | 28.44 | 28.44 | +11.094% | 150 | 103 | -12.342% |
| 2026-09-15 | 25.60 | 25.60 | 25.60 | 25.60 | -27.684% | 1 | 102 | -2.617% |
| 2026-09-11 | 36.50 | 36.50 | 35.40 | 35.40 | -15.714% | 44 | 90 | -29.576% |
| 2026-09-08 | 42.00 | 42.00 | 42.00 | 42.00 | -4.977% | 1 | 89 | -40.643% |
| 2026-09-04 | 44.20 | 44.20 | 44.20 | 44.20 | +2.982% | 1 | 90 | -43.597% |
| 2026-09-02 | 42.91 | 42.92 | 42.91 | 42.92 | +10.761% | 2 | 88 | -41.915% |
| 2026-09-01 | 38.75 | 38.75 | 38.75 | 38.75 | -27.705% | 2 | 86 | -35.665% |
| 2026-08-28 | 53.60 | 53.60 | 53.60 | 53.60 | -3.371% | 1 | 85 | -53.489% |
| 2026-08-21 | 55.64 | 55.64 | 55.47 | 55.47 | -13.866% | 4 | 81 | -55.057% |
| 2026-08-19 | 67.40 | 67.40 | 64.40 | 64.40 | +3.871% | 5 | 76 | -61.289% |
| 2026-08-18 | 64.70 | 64.70 | 62.00 | 62.00 | -18.689% | 5 | 71 | -59.790% |
| 2026-08-17 | 79.75 | 79.75 | 76.25 | 76.25 | -10.714% | 2 | 71 | -67.305% |
| 2026-08-14 | 85.40 | 85.40 | 85.40 | 85.40 | +9.684% | 12 | 59 | -70.808% |
| 2026-08-12 | 77.86 | 77.86 | 77.86 | 77.86 | -9.570% | 1 | 59 | -67.981% |
| 2026-08-07 | 85.50 | 86.10 | 85.50 | 86.10 | 0.000% | 59 | 0 | -71.045% |