SPX270319C08800000
SPX Mar 19 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
18.89USD+1.287%(+0.24)4Vol8,210OI
SPX270319C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.1000 | 20.0000 | 18.7700 | 18.8900 | +1.287% | 4 | 8,210 | 0.000% |
| 2026-10-27 | 15.1300 | 18.6500 | 15.1300 | 18.6500 | +23.510% | 177 | 8,099 | +1.287% |
| 2026-10-26 | 14.2000 | 15.1000 | 14.0000 | 15.1000 | +17.054% | 22 | 8,071 | +25.099% |
| 2026-10-23 | 13.3000 | 14.7000 | 12.7000 | 12.9000 | -10.417% | 97 | 7,996 | +46.434% |
| 2026-10-22 | 15.9500 | 15.9500 | 14.3000 | 14.4000 | -26.154% | 12 | 7,996 | +31.181% |
| 2026-10-21 | 18.9400 | 19.5000 | 18.1200 | 19.5000 | +24.920% | 51 | 7,959 | -3.128% |
| 2026-10-20 | 15.6200 | 15.6200 | 15.6100 | 15.6100 | -8.068% | 754 | 7,632 | +21.012% |
| 2026-10-19 | 16.3800 | 18.3000 | 16.3800 | 16.9800 | +16.301% | 68 | 7,631 | +11.249% |
| 2026-10-16 | 16.3000 | 16.5000 | 14.0100 | 14.6000 | -28.431% | 164 | 7,593 | +29.384% |
| 2026-10-15 | 16.8000 | 20.4000 | 16.8000 | 20.4000 | +17.241% | 42 | 7,571 | -7.402% |
| 2026-10-14 | 22.0000 | 22.0000 | 17.2000 | 17.4000 | -34.265% | 58 | 7,540 | +8.563% |
| 2026-10-13 | 25.4000 | 26.6200 | 24.7000 | 26.4700 | -1.599% | 1,213 | 7,176 | -28.636% |
| 2026-10-12 | 30.4000 | 30.4000 | 26.8000 | 26.9000 | -11.104% | 401 | 7,101 | -29.777% |
| 2026-10-09 | 27.9800 | 30.7000 | 27.9000 | 30.2600 | -2.387% | 210 | 7,035 | -37.574% |
| 2026-10-07 | 31.3200 | 31.5000 | 31.0000 | 31.0000 | -13.165% | 66 | 7,226 | -39.065% |
| 2026-10-06 | 35.8500 | 39.5100 | 35.7000 | 35.7000 | +6.250% | 415 | 6,992 | -47.087% |
| 2026-10-05 | 31.1000 | 33.6000 | 31.1000 | 33.6000 | +25.373% | 363 | 6,742 | -43.780% |
| 2026-10-02 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +18.584% | 1 | 6,742 | -29.515% |
| 2026-10-01 | 20.7000 | 22.6000 | 20.6000 | 22.6000 | -6.996% | 13 | 6,741 | -16.416% |
| 2026-09-30 | 27.5100 | 27.5100 | 24.3000 | 24.3000 | +9.955% | 600 | 6,662 | -22.263% |
| 2026-09-29 | 23.9000 | 24.2000 | 22.1000 | 22.1000 | -11.066% | 19 | 6,655 | -14.525% |
| 2026-09-28 | 24.4000 | 26.0900 | 24.4000 | 24.8500 | -21.361% | 252 | 6,407 | -23.984% |
| 2026-09-25 | 30.1100 | 31.6000 | 29.9400 | 31.6000 | +8.591% | 5 | 6,472 | -40.222% |
| 2026-09-24 | 28.9200 | 29.1000 | 28.9200 | 29.1000 | -0.683% | 3 | 6,472 | -35.086% |
| 2026-09-23 | 31.6700 | 31.6700 | 29.3000 | 29.3000 | -23.339% | 2 | 6,453 | -35.529% |
| 2026-09-22 | 39.6500 | 39.6500 | 38.2200 | 38.2200 | +0.420% | 4 | 6,451 | -50.576% |
| 2026-09-21 | 32.3900 | 38.0600 | 32.3900 | 38.0600 | +60.591% | 1,303 | 7,149 | -50.368% |
| 2026-09-18 | 24.0700 | 24.0700 | 23.7000 | 23.7000 | -0.920% | 221 | 7,288 | -20.295% |
| 2026-09-17 | 22.6000 | 23.9300 | 22.6000 | 23.9200 | +19.242% | 34 | 7,264 | -21.028% |
| 2026-09-15 | 22.3000 | 22.3000 | 20.0600 | 20.0600 | -17.787% | 72 | 7,247 | -5.833% |
| 2026-09-14 | 24.4100 | 24.4100 | 24.4000 | 24.4000 | -13.475% | 8 | 7,247 | -22.582% |
| 2026-09-11 | 28.8800 | 29.8000 | 28.2000 | 28.2000 | +8.964% | 39 | 7,262 | -33.014% |
| 2026-09-10 | 25.7400 | 26.4000 | 25.6900 | 25.8800 | -14.868% | 21 | 7,230 | -27.009% |
| 2026-09-09 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -11.370% | 2 | 7,230 | -37.862% |
| 2026-09-08 | 34.1800 | 34.3000 | 33.9000 | 34.3000 | -5.769% | 5 | 7,230 | -44.927% |
| 2026-09-04 | 38.3000 | 38.3000 | 36.4000 | 36.4000 | -16.148% | 1,509 | 8,226 | -48.104% |
| 2026-09-03 | 38.5700 | 43.4100 | 38.4000 | 43.4100 | +26.009% | 86 | 8,143 | -56.485% |
| 2026-09-02 | 35.0500 | 35.1800 | 34.4500 | 34.4500 | +15.993% | 90 | 8,203 | -45.167% |
| 2026-09-01 | 30.2000 | 30.2000 | 29.7000 | 29.7000 | -14.900% | 135 | 8,078 | -36.397% |
| 2026-08-31 | 36.1000 | 36.7000 | 34.9000 | 34.9000 | -18.648% | 3 | 8,075 | -45.874% |
| 2026-08-28 | 51.9000 | 51.9000 | 42.9000 | 42.9000 | -9.302% | 4 | 8,073 | -55.967% |
| 2026-08-27 | 48.1900 | 48.5000 | 47.3000 | 47.3000 | +12.619% | 1,480 | 7,743 | -60.063% |
| 2026-08-26 | 44.4000 | 44.4000 | 42.0000 | 42.0000 | -7.489% | 2 | 7,741 | -55.024% |
| 2026-08-21 | 46.4000 | 46.4000 | 45.3000 | 45.4000 | +6.323% | 4 | 7,469 | -58.392% |
| 2026-08-20 | 43.8000 | 43.8000 | 42.3000 | 42.7000 | -25.739% | 4 | 7,465 | -55.761% |
| 2026-08-19 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | +11.434% | 50 | 7,515 | -67.148% |
| 2026-08-18 | 55.5000 | 55.5000 | 51.0000 | 51.6000 | -21.221% | 73 | 7,512 | -63.391% |
| 2026-08-17 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | -11.606% | 1 | 7,512 | -71.160% |
| 2026-08-14 | 74.2000 | 74.2000 | 74.1000 | 74.1000 | -6.203% | 2 | 7,512 | -74.507% |
| 2026-08-13 | 75.4600 | 80.3000 | 73.4000 | 79.0000 | +20.189% | 1,253 | 7,001 | -76.089% |
| 2026-08-12 | 68.1100 | 68.1100 | 65.6900 | 65.7300 | -9.587% | 112 | 7,007 | -71.261% |
| 2026-08-10 | 72.8500 | 72.8500 | 72.7000 | 72.7000 | -0.137% | 50 | 7,057 | -74.017% |
| 2026-08-07 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | +14.646% | 90 | 7,103 | -74.052% |
| 2026-08-06 | 69.9000 | 69.9000 | 63.5000 | 63.5000 | -7.204% | 41 | 7,084 | -70.252% |
| 2026-08-05 | 68.4300 | 68.4300 | 68.4300 | 68.4300 | -13.325% | 261 | 7,170 | -72.395% |
| 2026-08-04 | 62.6000 | 79.0100 | 61.2100 | 78.9500 | +72.795% | 134 | 7,169 | -76.073% |
| 2026-08-03 | 38.8000 | 46.8400 | 38.4000 | 45.6900 | +83.494% | 1,018 | 7,931 | -58.656% |
| 2026-07-30 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -9.124% | 652 | 8,531 | -24.137% |
| 2026-07-28 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -10.574% | 1,041 | 8,531 | -31.058% |
| 2026-07-24 | 30.5800 | 30.6400 | 30.5800 | 30.6400 | +11.216% | 2 | 8,531 | -38.349% |
| 2026-07-23 | 28.6100 | 28.7100 | 27.5500 | 27.5500 | -27.136% | 548 | 8,483 | -31.434% |
| 2026-07-20 | 37.9300 | 37.9300 | 37.8100 | 37.8100 | -5.000% | 2 | 8,483 | -50.040% |
| 2026-07-17 | 39.3000 | 43.0000 | 38.4000 | 39.8000 | -15.319% | 124 | 8,423 | -52.538% |
| 2026-07-16 | 51.1000 | 52.1000 | 47.0000 | 47.0000 | -9.441% | 5 | 8,423 | -59.809% |
| 2026-07-15 | 52.2000 | 54.0000 | 50.5000 | 51.9000 | +0.445% | 12 | 8,423 | -63.603% |
| 2026-07-14 | 51.1000 | 52.4000 | 51.1000 | 51.6700 | -4.948% | 67 | 8,408 | -63.441% |
| 2026-07-09 | 54.3600 | 54.3600 | 54.3600 | 54.3600 | +9.486% | 10 | 5,574 | -65.250% |
| 2026-07-07 | 49.6400 | 49.6500 | 49.6400 | 49.6500 | -0.898% | 20 | 5,858 | -61.954% |
| 2026-07-01 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | -7.394% | 580 | 5,263 | -62.295% |
| 2026-06-30 | 52.0500 | 54.1000 | 52.0500 | 54.1000 | +32.274% | 6 | 5,261 | -65.083% |
| 2026-06-25 | 40.0000 | 41.0000 | 40.0000 | 40.9000 | -10.503% | 2,565 | 5,907 | -53.814% |
| 2026-06-24 | 50.0000 | 50.0000 | 45.7000 | 45.7000 | -5.773% | 56 | 5,857 | -58.665% |
| 2026-06-23 | 48.6000 | 48.6000 | 48.4000 | 48.5000 | -21.394% | 175 | 5,682 | -61.052% |
| 2026-06-22 | 63.0000 | 63.0000 | 61.7000 | 61.7000 | -5.077% | 10 | 5,682 | -69.384% |
| 2026-06-18 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -0.337% | 55 | 5,632 | -70.938% |
| 2026-06-17 | 65.2200 | 65.2200 | 65.2200 | 65.2200 | -12.197% | 1 | 5,633 | -71.036% |
| 2026-06-16 | 77.8000 | 77.8000 | 73.9800 | 74.2800 | -12.540% | 7 | 5,647 | -74.569% |
| 2026-06-15 | 75.0000 | 84.9300 | 74.4000 | 84.9300 | +41.314% | 401 | 5,794 | -77.758% |
| 2026-06-12 | 53.9000 | 60.1000 | 53.9000 | 60.1000 | +29.806% | 155 | 5,926 | -68.569% |
| 2026-06-11 | 45.6300 | 46.5600 | 45.3800 | 46.3000 | +4.633% | 100 | 5,827 | -59.201% |
| 2026-06-10 | 56.0000 | 56.6000 | 44.2500 | 44.2500 | -9.933% | 201 | 5,692 | -57.311% |
| 2026-06-09 | 49.1800 | 49.1800 | 49.1300 | 49.1300 | -13.898% | 40 | 5,672 | -61.551% |
| 2026-06-08 | 57.0200 | 57.0600 | 57.0200 | 57.0600 | -41.716% | 156 | 5,572 | -66.894% |
| 2026-06-01 | 89.0000 | 97.9000 | 89.0000 | 97.9000 | +4.594% | 110 | 5,562 | -80.705% |
| 2026-05-29 | 97.3000 | 98.8000 | 93.6000 | 93.6000 | +8.888% | 206 | 5,735 | -79.818% |
| 2026-05-26 | 86.7000 | 86.7000 | 83.2500 | 85.9600 | +14.385% | 17 | 5,735 | -78.025% |
| 2026-05-22 | 75.1500 | 75.1500 | 75.1500 | 75.1500 | +10.385% | 70 | 5,720 | -74.864% |
| 2026-05-21 | 62.8000 | 68.0800 | 62.8000 | 68.0800 | +18.606% | 255 | 5,845 | -72.253% |
| 2026-05-20 | 60.0000 | 60.0000 | 57.4000 | 57.4000 | -4.013% | 940 | 5,449 | -67.091% |
| 2026-05-19 | 57.7000 | 59.9000 | 57.7000 | 59.8000 | -4.732% | 765 | 4,777 | -68.411% |
| 2026-05-18 | 66.7000 | 66.7000 | 62.3800 | 62.7700 | -14.025% | 746 | 4,200 | -69.906% |
| 2026-05-15 | 75.8700 | 78.4000 | 73.0100 | 73.0100 | -26.542% | 2,331 | 3,574 | -74.127% |
| 2026-05-14 | 98.7000 | 99.8900 | 98.7000 | 99.3900 | +58.264% | 321 | 3,679 | -80.994% |
| 2026-05-12 | 62.1000 | 62.8000 | 62.1000 | 62.8000 | -18.229% | 455 | 3,001 | -69.920% |
| 2026-05-11 | 70.8000 | 76.8000 | 70.8000 | 76.8000 | +15.142% | 1,706 | 2,400 | -75.404% |
| 2026-05-08 | 64.1000 | 68.1800 | 63.9000 | 66.7000 | +22.161% | 130 | 2,308 | -71.679% |
| 2026-05-07 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +78.431% | 1,001 | 1,508 | -65.403% |
| 2026-04-30 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -2.517% | 110 | 1,559 | -38.268% |
| 2026-04-28 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | -11.051% | 2 | 1,399 | -39.822% |
| 2026-04-27 | 34.4000 | 35.2900 | 34.4000 | 35.2900 | +6.295% | 12 | 1,386 | -46.472% |
| 2026-04-24 | 32.9000 | 33.2000 | 32.9000 | 33.2000 | +11.037% | 26 | 1,377 | -43.102% |
| 2026-04-22 | 30.1000 | 30.1000 | 29.9000 | 29.9000 | +7.942% | 12 | 1,366 | -36.823% |
| 2026-04-21 | 31.1500 | 31.9700 | 27.4700 | 27.7000 | -9.151% | 551 | 1,376 | -31.805% |
| 2026-04-20 | 30.6800 | 30.6800 | 30.4900 | 30.4900 | +0.296% | 107 | 1,487 | -38.045% |
| 2026-04-17 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +27.303% | 101 | 1,388 | -37.862% |
| 2026-04-16 | 23.4700 | 25.1800 | 22.9100 | 23.8800 | +4.052% | 67 | 1,287 | -20.896% |
| 2026-04-15 | 21.3000 | 23.2300 | 21.2300 | 22.9500 | +24.323% | 9 | 1,293 | -17.691% |
| 2026-04-14 | 16.7200 | 18.5000 | 16.5900 | 18.4600 | +41.348% | 382 | 1,293 | +2.329% |
| 2026-04-13 | 13.0100 | 13.0600 | 13.0100 | 13.0600 | +2.431% | 16 | 1,277 | +44.640% |
| 2026-04-10 | 12.7100 | 12.7500 | 12.7000 | 12.7500 | +2.740% | 12 | 1,269 | +48.157% |
| 2026-04-09 | 11.8100 | 12.4100 | 11.3300 | 12.4100 | +4.992% | 249 | 1,269 | +52.216% |
| 2026-04-08 | 12.3000 | 12.3000 | 11.7800 | 11.8200 | +25.745% | 6 | 1,277 | +59.814% |
| 2026-04-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.293% | 1 | 1,276 | +100.957% |
| 2026-04-02 | 9.7800 | 9.8100 | 9.2800 | 9.2800 | -9.903% | 18 | 1,284 | +103.556% |
| 2026-04-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +15.730% | 2 | 1,284 | +83.398% |
| 2026-03-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +13.956% | 58 | 1,284 | +112.247% |
| 2026-03-27 | 8.6900 | 8.7800 | 7.8100 | 7.8100 | -28.935% | 32 | 1,226 | +141.869% |
| 2026-03-26 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -12.080% | 1 | 1,227 | +71.884% |
| 2026-03-25 | 12.3600 | 12.6000 | 12.3600 | 12.5000 | +1.051% | 8 | 1,227 | +51.120% |
| 2026-03-24 | 12.3100 | 12.3700 | 12.2900 | 12.3700 | -5.573% | 34 | 1,226 | +52.708% |
| 2026-03-23 | 13.2000 | 13.2000 | 13.1000 | 13.1000 | +9.258% | 450 | 1,196 | +44.198% |
| 2026-03-20 | 12.5700 | 12.5700 | 11.9900 | 11.9900 | -5.813% | 102 | 996 | +57.548% |
| 2026-03-19 | 12.0000 | 13.0300 | 12.0000 | 12.7300 | -8.746% | 226 | 945 | +48.390% |
| 2026-03-18 | 13.8600 | 13.9500 | 13.8600 | 13.9500 | -11.765% | 3 | 857 | +35.412% |
| 2026-03-17 | 15.9000 | 15.9000 | 15.7800 | 15.8100 | +5.611% | 54 | 857 | +19.481% |
| 2026-03-16 | 15.0500 | 15.0500 | 14.9700 | 14.9700 | +1.492% | 4 | 815 | +26.186% |
| 2026-03-13 | 14.9400 | 14.9900 | 14.7400 | 14.7500 | -12.722% | 570 | 814 | +28.068% |
| 2026-03-06 | 17.0000 | 17.0000 | 16.8900 | 16.9000 | -5.269% | 28 | 426 | +11.775% |
| 2026-03-05 | 17.7200 | 17.8400 | 17.7200 | 17.8400 | -13.858% | 2 | 426 | +5.886% |
| 2026-02-27 | 21.4900 | 21.4900 | 20.5800 | 20.7100 | -9.326% | 12 | 427 | -8.788% |
| 2026-02-26 | 22.6600 | 22.8400 | 22.6600 | 22.8400 | +4.197% | 10 | 427 | -17.294% |
| 2026-02-24 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -10.931% | 97 | 431 | -13.823% |
| 2026-02-12 | 24.6100 | 24.6100 | 24.6100 | 24.6100 | -25.152% | 1 | 431 | -23.243% |
| 2026-02-02 | 33.0700 | 33.0700 | 32.8800 | 32.8800 | +14.087% | 126 | 430 | -42.549% |
| 2026-01-23 | 28.8000 | 28.8200 | 28.8000 | 28.8200 | -4.947% | 2 | 367 | -34.455% |
| 2026-01-22 | 30.3500 | 30.3500 | 30.3200 | 30.3200 | +14.200% | 2 | 366 | -37.698% |
| 2026-01-20 | 26.6600 | 26.7000 | 26.5400 | 26.5500 | -17.341% | 62 | 365 | -28.851% |
| 2026-01-16 | 32.7400 | 32.7400 | 31.5400 | 32.1200 | -8.750% | 146 | 233 | -41.189% |
| 2026-01-15 | 35.1500 | 35.2500 | 35.1500 | 35.2000 | +13.183% | 40 | 233 | -46.335% |
| 2026-01-14 | 30.9000 | 31.1000 | 30.9000 | 31.1000 | -15.027% | 76 | 213 | -39.260% |
| 2026-01-09 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -2.139% | 13 | 170 | -48.388% |
| 2026-01-07 | 37.3000 | 37.4000 | 37.3000 | 37.4000 | +3.315% | 25 | 157 | -49.492% |
| 2026-01-06 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +6.471% | 10 | 132 | -47.818% |
| 2026-01-05 | 32.0000 | 34.0000 | 32.0000 | 34.0000 | +15.646% | 41 | 81 | -44.441% |
| 2026-01-02 | 30.4000 | 30.9000 | 29.4000 | 29.4000 | -3.607% | 48 | 81 | -35.748% |
| 2025-12-31 | 30.3500 | 30.5000 | 30.3500 | 30.5000 | +4.811% | 18 | 16 | -38.066% |
| 2025-12-23 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | 0.000% | 16 | 16 | -35.086% |