SPX270319C08900000
SPX Mar 19 2027 8900.00 Call
optionOPRA
EODOct 28, 2026
12.86USD-5.994%(-0.82)69Vol9,524OI
SPX270319C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.8200 | 13.9000 | 12.6900 | 12.8600 | -5.994% | 69 | 9,388 | 0.000% |
| 2026-10-27 | 10.8200 | 13.7900 | 10.8200 | 13.6800 | +29.057% | 3,179 | 6,421 | -5.994% |
| 2026-10-26 | 10.9000 | 10.9000 | 10.6000 | 10.6000 | +13.978% | 54 | 6,371 | +21.321% |
| 2026-10-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -10.920% | 1 | 6,369 | +38.280% |
| 2026-10-22 | 9.8000 | 11.0800 | 9.8000 | 10.4400 | -30.261% | 30 | 6,545 | +23.180% |
| 2026-10-21 | 12.5000 | 14.9700 | 12.5000 | 14.9700 | +29.498% | 436 | 6,112 | -14.095% |
| 2026-10-20 | 11.1500 | 14.6000 | 11.1500 | 11.5600 | -1.701% | 201 | 6,016 | +11.246% |
| 2026-10-19 | 12.1400 | 13.0000 | 11.2800 | 11.7600 | +17.600% | 962 | 5,721 | +9.354% |
| 2026-10-16 | 12.9600 | 13.6000 | 9.9000 | 10.0000 | -29.229% | 108 | 5,712 | +28.600% |
| 2026-10-15 | 12.3700 | 14.3000 | 12.3700 | 14.1300 | +13.040% | 152 | 5,480 | -8.988% |
| 2026-10-14 | 12.9000 | 12.9500 | 11.6200 | 12.5000 | -32.213% | 157 | 5,434 | +2.880% |
| 2026-10-13 | 17.3000 | 18.7000 | 17.1500 | 18.4400 | -4.654% | 19 | 5,424 | -30.260% |
| 2026-10-12 | 19.8000 | 19.8000 | 19.1000 | 19.3400 | -8.774% | 15 | 5,417 | -33.506% |
| 2026-10-09 | 20.1900 | 21.2000 | 20.1900 | 21.2000 | +19.774% | 5 | 5,414 | -39.340% |
| 2026-10-08 | 21.1000 | 21.1000 | 17.3700 | 17.7000 | -16.153% | 57 | 5,362 | -27.345% |
| 2026-10-07 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | -21.231% | 2 | 5,360 | -39.081% |
| 2026-10-06 | 27.4500 | 27.6000 | 26.8000 | 26.8000 | +7.977% | 83 | 5,341 | -52.015% |
| 2026-10-05 | 21.8600 | 24.8200 | 21.8400 | 24.8200 | +31.323% | 101 | 5,242 | -48.187% |
| 2026-10-02 | 19.5500 | 19.5500 | 18.9000 | 18.9000 | +12.836% | 4 | 5,244 | -31.958% |
| 2026-09-30 | 19.7100 | 20.3000 | 16.7500 | 16.7500 | -0.298% | 162 | 5,257 | -23.224% |
| 2026-09-29 | 17.4000 | 17.4000 | 15.8000 | 16.8000 | -6.145% | 46 | 5,265 | -23.452% |
| 2026-09-28 | 17.8500 | 17.9000 | 17.8500 | 17.9000 | -21.491% | 20 | 5,285 | -28.156% |
| 2026-09-25 | 23.6000 | 23.6000 | 22.8000 | 22.8000 | -21.379% | 9 | 5,261 | -43.596% |
| 2026-09-22 | 28.3800 | 29.0000 | 28.3800 | 29.0000 | -5.229% | 2,604 | 3,499 | -55.655% |
| 2026-09-21 | 29.1000 | 30.8000 | 29.1000 | 30.6000 | +76.981% | 1,256 | 3,559 | -57.974% |
| 2026-09-17 | 16.5000 | 17.2900 | 16.5000 | 17.2900 | +41.489% | 1,015 | 3,764 | -25.622% |
| 2026-09-16 | 16.4500 | 16.4500 | 12.2200 | 12.2200 | -14.665% | 42 | 3,732 | +5.237% |
| 2026-09-15 | 14.7800 | 14.9500 | 14.2500 | 14.3200 | -31.939% | 180 | 3,623 | -10.196% |
| 2026-09-11 | 21.8600 | 21.8600 | 21.0400 | 21.0400 | +13.730% | 4 | 3,625 | -38.878% |
| 2026-09-10 | 19.6500 | 19.6500 | 17.9000 | 18.5000 | -17.040% | 22 | 3,629 | -30.486% |
| 2026-09-09 | 22.7000 | 22.7000 | 22.3000 | 22.3000 | -13.566% | 53 | 3,686 | -42.332% |
| 2026-09-08 | 25.9700 | 25.9700 | 25.3000 | 25.8000 | -4.089% | 5 | 3,687 | -50.155% |
| 2026-09-04 | 29.4000 | 29.4000 | 26.8000 | 26.9000 | -14.603% | 40 | 3,662 | -52.193% |
| 2026-09-03 | 27.1100 | 32.7000 | 27.1100 | 31.5000 | +28.414% | 59 | 3,703 | -59.175% |
| 2026-09-02 | 24.5300 | 24.5300 | 24.5300 | 24.5300 | +16.256% | 1 | 3,702 | -47.574% |
| 2026-09-01 | 22.3000 | 22.3000 | 21.1000 | 21.1000 | -19.033% | 4 | 3,700 | -39.052% |
| 2026-08-31 | 27.9300 | 27.9300 | 26.0600 | 26.0600 | -19.568% | 86 | 3,733 | -50.652% |
| 2026-08-28 | 39.0000 | 42.4000 | 32.4000 | 32.4000 | -6.628% | 45 | 3,695 | -60.309% |
| 2026-08-21 | 33.5500 | 36.0700 | 33.5500 | 34.7000 | -11.026% | 1,112 | 3,702 | -62.939% |
| 2026-08-18 | 43.1000 | 43.2000 | 39.0000 | 39.0000 | -35.665% | 26 | 3,691 | -67.026% |
| 2026-08-14 | 59.9400 | 60.6200 | 59.9400 | 60.6200 | +18.746% | 44 | 3,691 | -78.786% |
| 2026-08-12 | 54.6000 | 54.6000 | 50.0000 | 51.0500 | -5.112% | 307 | 3,443 | -74.809% |
| 2026-08-11 | 56.5300 | 58.0300 | 53.8000 | 53.8000 | -5.779% | 51 | 3,461 | -76.097% |
| 2026-08-10 | 56.8000 | 57.1000 | 56.8000 | 57.1000 | +2.716% | 7 | 3,455 | -77.478% |
| 2026-08-07 | 55.5100 | 55.5900 | 55.5100 | 55.5900 | +16.054% | 1,502 | 3,549 | -76.866% |
| 2026-08-06 | 47.8300 | 47.9500 | 47.8300 | 47.9000 | -20.695% | 12 | 3,549 | -73.152% |
| 2026-08-05 | 74.9000 | 74.9000 | 58.4000 | 60.4000 | -5.106% | 70 | 3,541 | -78.709% |
| 2026-08-04 | 42.1000 | 63.7100 | 42.1000 | 63.6500 | +75.635% | 156 | 3,686 | -79.796% |
| 2026-08-03 | 31.5000 | 36.2400 | 31.5000 | 36.2400 | +75.922% | 408 | 3,469 | -64.514% |
| 2026-07-31 | 20.7000 | 20.7000 | 20.5000 | 20.6000 | +15.084% | 17 | 3,469 | -37.573% |
| 2026-07-30 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +24.047% | 20 | 3,473 | -28.156% |
| 2026-07-29 | 14.5000 | 14.5000 | 14.4300 | 14.4300 | -29.265% | 2 | 3,473 | -10.880% |
| 2026-07-27 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -11.688% | 526 | 3,239 | -36.961% |
| 2026-07-24 | 21.4000 | 23.1000 | 21.4000 | 23.1000 | -24.386% | 20 | 3,239 | -44.329% |
| 2026-07-21 | 30.4900 | 30.5500 | 30.4900 | 30.5500 | +11.946% | 2 | 2,362 | -57.905% |
| 2026-07-20 | 32.3000 | 32.3000 | 27.2900 | 27.2900 | -10.230% | 180 | 2,324 | -52.877% |
| 2026-07-17 | 30.2000 | 30.4000 | 30.2000 | 30.4000 | -16.712% | 457 | 2,072 | -57.697% |
| 2026-07-16 | 41.4300 | 41.4300 | 35.5000 | 36.5000 | -5.928% | 26 | 2,072 | -64.767% |
| 2026-07-15 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -2.390% | 1 | 2,073 | -66.856% |
| 2026-07-14 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | -8.304% | 1 | 2,072 | -67.648% |
| 2026-07-10 | 43.9100 | 43.9100 | 43.3500 | 43.3500 | -0.778% | 19 | 1,305 | -70.334% |
| 2026-07-09 | 40.9000 | 43.7500 | 40.9000 | 43.6900 | +6.379% | 120 | 1,309 | -70.565% |
| 2026-07-07 | 41.0700 | 41.0700 | 41.0700 | 41.0700 | -4.864% | 54 | 1,261 | -68.688% |
| 2026-07-06 | 42.9300 | 43.1700 | 42.9300 | 43.1700 | +1.576% | 4 | 1,261 | -70.211% |
| 2026-06-30 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +35.826% | 5 | 1,256 | -69.741% |
| 2026-06-26 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | -2.523% | 600 | 710 | -58.901% |
| 2026-06-25 | 35.5000 | 35.5000 | 32.1000 | 32.1000 | -14.171% | 100 | 681 | -59.938% |
| 2026-06-24 | 38.0800 | 38.0800 | 37.3000 | 37.4000 | -1.319% | 61 | 689 | -65.615% |
| 2026-06-23 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -16.922% | 21 | 689 | -66.069% |
| 2026-06-22 | 45.5900 | 45.6200 | 45.5900 | 45.6200 | -13.121% | 4 | 689 | -71.811% |
| 2026-06-18 | 52.6100 | 52.6100 | 52.5100 | 52.5100 | +6.945% | 4 | 689 | -75.509% |
| 2026-06-17 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | -23.329% | 5 | 684 | -73.809% |
| 2026-06-16 | 64.0400 | 64.0400 | 64.0400 | 64.0400 | -2.660% | 5 | 687 | -79.919% |
| 2026-06-15 | 65.6900 | 65.7900 | 65.6300 | 65.7900 | +40.999% | 11 | 679 | -80.453% |
| 2026-06-12 | 47.6800 | 47.6800 | 46.6600 | 46.6600 | +27.486% | 20 | 689 | -72.439% |
| 2026-06-11 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -8.591% | 505 | 196 | -64.863% |
| 2026-06-09 | 50.6000 | 50.6000 | 38.9000 | 40.0400 | -45.091% | 99 | 210 | -67.882% |
| 2026-06-03 | 73.8600 | 74.1300 | 72.8500 | 72.9200 | +7.393% | 52 | 193 | -82.364% |
| 2026-05-28 | 67.9000 | 67.9000 | 67.9000 | 67.9000 | -1.020% | 5 | 188 | -81.060% |
| 2026-05-27 | 69.2000 | 69.2000 | 68.6000 | 68.6000 | -0.652% | 10 | 178 | -81.254% |
| 2026-05-26 | 69.7000 | 69.7000 | 68.4000 | 69.0500 | +9.777% | 23 | 158 | -81.376% |
| 2026-05-15 | 64.6100 | 64.8400 | 62.9000 | 62.9000 | -20.881% | 59 | 129 | -79.555% |
| 2026-05-14 | 83.6300 | 84.0300 | 79.4900 | 79.5000 | +21.005% | 234 | 13 | -83.824% |
| 2026-05-13 | 63.7000 | 65.7000 | 63.7000 | 65.7000 | +16.283% | 6 | 7 | -80.426% |
| 2026-05-12 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -11.581% | 2 | 5 | -77.239% |
| 2026-05-11 | 59.1000 | 63.9000 | 59.1000 | 63.9000 | 0.000% | 5 | 0 | -79.875% |