SPX270319C08850000
SPX Mar 19 2027 8850.00 Call
optionOPRA
EODOct 28, 2026
15.42USD+16.818%(+2.22)4Vol2,588OI
SPX270319C08850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.42 | 15.42 | 15.42 | 15.42 | +16.818% | 4 | 2,586 | 0.000% |
| 2026-10-27 | 13.92 | 13.92 | 12.28 | 13.20 | +5.516% | 33 | 2,551 | +16.818% |
| 2026-10-26 | 12.61 | 13.72 | 12.38 | 12.51 | +17.465% | 200 | 2,360 | +23.261% |
| 2026-10-23 | 11.05 | 12.20 | 10.40 | 10.65 | -18.640% | 114 | 2,245 | +44.789% |
| 2026-10-22 | 12.90 | 13.09 | 11.65 | 13.09 | -8.462% | 204 | 2,060 | +17.800% |
| 2026-10-20 | 14.30 | 14.30 | 14.30 | 14.30 | +16.260% | 3 | 2,060 | +7.832% |
| 2026-10-16 | 11.72 | 12.32 | 11.45 | 12.30 | -12.642% | 97 | 1,980 | +25.366% |
| 2026-10-15 | 13.97 | 14.08 | 13.97 | 14.08 | -8.034% | 2 | 1,979 | +9.517% |
| 2026-10-14 | 16.60 | 16.60 | 15.31 | 15.31 | -31.956% | 5 | 1,974 | +0.718% |
| 2026-10-13 | 22.50 | 22.50 | 22.50 | 22.50 | -1.099% | 2 | 1,974 | -31.467% |
| 2026-10-09 | 22.75 | 22.75 | 22.75 | 22.75 | -1.087% | 2 | 1,972 | -32.220% |
| 2026-10-08 | 23.02 | 23.02 | 23.00 | 23.00 | -29.963% | 4 | 1,972 | -32.957% |
| 2026-10-06 | 32.86 | 32.86 | 32.84 | 32.84 | +23.459% | 4 | 1,972 | -53.045% |
| 2026-10-02 | 26.60 | 26.60 | 26.60 | 26.60 | +41.114% | 1 | 1,972 | -42.030% |
| 2026-10-01 | 19.09 | 19.09 | 18.85 | 18.85 | -0.998% | 6 | 1,966 | -18.196% |
| 2026-09-29 | 19.04 | 19.04 | 19.04 | 19.04 | -11.028% | 2 | 1,964 | -19.013% |
| 2026-09-28 | 21.40 | 21.40 | 21.40 | 21.40 | -16.439% | 1 | 1,963 | -27.944% |
| 2026-09-25 | 25.79 | 25.79 | 25.61 | 25.61 | +11.251% | 4 | 1,963 | -39.789% |
| 2026-09-24 | 23.03 | 23.03 | 22.99 | 23.02 | -15.055% | 88 | 1,950 | -33.015% |
| 2026-09-23 | 26.68 | 27.10 | 26.68 | 27.10 | -18.619% | 1,751 | 228 | -43.100% |
| 2026-09-22 | 33.30 | 33.30 | 33.30 | 33.30 | -6.197% | 1 | 227 | -53.694% |
| 2026-09-21 | 33.60 | 35.50 | 33.60 | 35.50 | +87.335% | 4 | 225 | -56.563% |
| 2026-09-18 | 19.05 | 19.05 | 18.95 | 18.95 | +37.219% | 2 | 224 | -18.628% |
| 2026-09-16 | 14.07 | 14.07 | 13.72 | 13.81 | -45.501% | 20 | 204 | +11.658% |
| 2026-09-11 | 26.15 | 26.15 | 25.32 | 25.34 | +21.244% | 8 | 206 | -39.148% |
| 2026-09-10 | 20.90 | 20.90 | 20.90 | 20.90 | -29.630% | 1 | 205 | -26.220% |
| 2026-09-08 | 29.39 | 29.70 | 29.11 | 29.70 | -18.630% | 127 | 111 | -48.081% |
| 2026-09-03 | 37.65 | 37.65 | 36.50 | 36.50 | +32.198% | 9 | 107 | -57.753% |
| 2026-09-02 | 27.75 | 27.75 | 27.61 | 27.61 | +11.331% | 3 | 108 | -44.151% |
| 2026-09-01 | 25.70 | 25.70 | 24.80 | 24.80 | -21.370% | 2 | 106 | -37.823% |
| 2026-08-31 | 31.54 | 31.54 | 31.54 | 31.54 | -17.435% | 1 | 105 | -51.110% |
| 2026-08-28 | 38.00 | 38.20 | 38.00 | 38.20 | +4.372% | 2 | 105 | -59.634% |
| 2026-08-26 | 38.50 | 38.50 | 36.60 | 36.60 | -1.215% | 2 | 103 | -57.869% |
| 2026-08-25 | 38.30 | 38.30 | 37.03 | 37.05 | -7.050% | 22 | 91 | -58.381% |
| 2026-08-21 | 40.40 | 40.40 | 39.80 | 39.86 | -11.814% | 39 | 74 | -61.315% |
| 2026-08-18 | 45.20 | 45.20 | 45.20 | 45.20 | -22.470% | 1 | 74 | -65.885% |
| 2026-08-17 | 57.80 | 58.50 | 57.80 | 58.30 | +1.497% | 18 | 57 | -73.551% |
| 2026-08-12 | 57.40 | 57.44 | 57.40 | 57.44 | -12.037% | 4 | 38 | -73.155% |
| 2026-08-07 | 64.60 | 65.90 | 64.60 | 65.30 | +19.597% | 18 | 20 | -76.386% |
| 2026-08-06 | 57.70 | 57.70 | 54.00 | 54.60 | 0.000% | 20 | 0 | -71.758% |