SPX270319C09000000
SPX Mar 19 2027 9000.00 Call
optionOPRA
EODOct 28, 2026
10.70USD+9.184%(+0.90)157Vol13,044OI
SPX270319C09000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.2000 | 10.7000 | 8.7700 | 10.7000 | +9.184% | 157 | 13,110 | 0.000% |
| 2026-10-27 | 7.8700 | 9.8000 | 7.5400 | 9.8000 | +33.515% | 1,389 | 12,416 | +9.184% |
| 2026-10-26 | 7.4000 | 7.6200 | 7.3000 | 7.3400 | +18.387% | 265 | 12,256 | +45.777% |
| 2026-10-23 | 6.4000 | 7.0000 | 6.1500 | 6.2000 | -16.890% | 1,763 | 13,247 | +72.581% |
| 2026-10-22 | 7.3500 | 7.7900 | 6.9100 | 7.4600 | -26.863% | 3,207 | 13,051 | +43.432% |
| 2026-10-21 | 9.3000 | 11.0400 | 8.7100 | 10.2000 | +18.605% | 2,342 | 13,495 | +4.902% |
| 2026-10-20 | 8.2000 | 10.3000 | 8.2000 | 8.6000 | +5.521% | 1,172 | 14,368 | +24.419% |
| 2026-10-19 | 8.1000 | 9.1000 | 8.0400 | 8.1500 | +15.603% | 64 | 14,371 | +31.288% |
| 2026-10-16 | 8.2000 | 8.2000 | 6.8000 | 7.0500 | -29.500% | 5,032 | 11,204 | +51.773% |
| 2026-10-15 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | +23.916% | 6 | 11,207 | +7.000% |
| 2026-10-14 | 10.4800 | 10.4800 | 8.0000 | 8.0700 | -38.397% | 539 | 11,074 | +32.590% |
| 2026-10-13 | 12.0000 | 13.1000 | 12.0000 | 13.1000 | -14.379% | 1,619 | 10,379 | -18.321% |
| 2026-10-09 | 13.7200 | 15.4000 | 13.7200 | 15.3000 | +23.686% | 32 | 10,284 | -30.065% |
| 2026-10-08 | 14.5000 | 14.5000 | 12.1800 | 12.3700 | -21.709% | 1,417 | 10,796 | -13.500% |
| 2026-10-07 | 16.3000 | 16.5000 | 15.0000 | 15.8000 | -15.957% | 309 | 10,971 | -32.278% |
| 2026-10-06 | 21.8000 | 21.8000 | 18.7000 | 18.8000 | +22.237% | 9 | 10,906 | -43.085% |
| 2026-10-05 | 15.1500 | 15.3800 | 15.1100 | 15.3800 | +10.647% | 3 | 10,952 | -30.429% |
| 2026-10-02 | 14.1000 | 14.4000 | 13.7000 | 13.9000 | +17.797% | 30 | 10,948 | -23.022% |
| 2026-10-01 | 10.4000 | 11.9000 | 10.4000 | 11.8000 | -6.646% | 36 | 10,912 | -9.322% |
| 2026-09-30 | 13.3400 | 13.3400 | 12.6200 | 12.6400 | +4.119% | 63 | 10,880 | -15.348% |
| 2026-09-29 | 12.4700 | 12.6500 | 11.2000 | 12.1400 | -9.335% | 186 | 10,896 | -11.862% |
| 2026-09-28 | 15.2200 | 15.2200 | 13.3500 | 13.3900 | -12.939% | 3,821 | 8,088 | -20.090% |
| 2026-09-24 | 15.3300 | 15.3800 | 15.3300 | 15.3800 | -5.120% | 2 | 7,997 | -30.429% |
| 2026-09-23 | 17.0000 | 17.0000 | 16.1500 | 16.2100 | -24.954% | 1,436 | 7,455 | -33.991% |
| 2026-09-22 | 23.4400 | 23.4400 | 21.2300 | 21.6000 | -6.897% | 24 | 7,455 | -50.463% |
| 2026-09-21 | 21.8000 | 23.2000 | 21.8000 | 23.2000 | +82.247% | 504 | 7,204 | -53.879% |
| 2026-09-18 | 11.9700 | 12.7300 | 11.4700 | 12.7300 | -2.377% | 211 | 6,840 | -15.947% |
| 2026-09-17 | 13.1800 | 13.1800 | 12.1000 | 13.0400 | +19.633% | 203 | 6,749 | -17.945% |
| 2026-09-16 | 11.8000 | 11.8500 | 10.8400 | 10.9000 | +4.808% | 120 | 6,740 | -1.835% |
| 2026-09-15 | 11.8000 | 11.8000 | 10.4000 | 10.4000 | -17.787% | 149 | 6,598 | +2.885% |
| 2026-09-14 | 12.5800 | 13.8000 | 12.0000 | 12.6500 | -15.835% | 218 | 6,593 | -15.415% |
| 2026-09-11 | 16.2000 | 16.2000 | 15.0300 | 15.0300 | +12.164% | 578 | 6,112 | -28.809% |
| 2026-09-10 | 14.2000 | 14.6100 | 13.1400 | 13.4000 | -19.904% | 244 | 6,241 | -20.149% |
| 2026-09-09 | 16.7700 | 16.7700 | 16.7300 | 16.7300 | -12.865% | 4 | 6,241 | -36.043% |
| 2026-09-08 | 19.1500 | 19.2000 | 18.7900 | 19.2000 | -7.246% | 123 | 6,119 | -44.271% |
| 2026-09-04 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -15.129% | 2 | 6,117 | -48.309% |
| 2026-09-03 | 24.2500 | 24.7500 | 24.2500 | 24.3900 | +29.734% | 90 | 6,117 | -56.130% |
| 2026-09-02 | 18.9000 | 18.9000 | 18.8000 | 18.8000 | +16.770% | 2 | 6,059 | -43.085% |
| 2026-09-01 | 17.1700 | 17.2400 | 15.0000 | 16.1000 | -18.892% | 1,203 | 6,452 | -33.540% |
| 2026-08-31 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -19.309% | 1 | 6,452 | -46.096% |
| 2026-08-28 | 30.0400 | 30.0400 | 24.6000 | 24.6000 | +0.122% | 4 | 6,452 | -56.504% |
| 2026-08-25 | 24.6500 | 24.7800 | 24.4400 | 24.5700 | +8.717% | 74 | 6,141 | -56.451% |
| 2026-08-24 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -13.410% | 889 | 5,391 | -52.655% |
| 2026-08-21 | 25.5000 | 26.1000 | 25.3000 | 26.1000 | +6.748% | 44 | 5,421 | -59.004% |
| 2026-08-20 | 28.1000 | 28.1000 | 24.1200 | 24.4500 | -31.513% | 33 | 5,398 | -56.237% |
| 2026-08-19 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +18.802% | 202 | 5,196 | -70.028% |
| 2026-08-18 | 32.2300 | 32.2600 | 30.0500 | 30.0500 | -22.150% | 43 | 5,194 | -64.393% |
| 2026-08-17 | 42.0900 | 42.0900 | 38.5500 | 38.6000 | -12.670% | 321 | 5,343 | -72.280% |
| 2026-08-14 | 48.4100 | 48.4100 | 44.2000 | 44.2000 | -11.882% | 1,551 | 4,380 | -75.792% |
| 2026-08-13 | 48.8000 | 50.6000 | 48.8000 | 50.1600 | +26.827% | 124 | 4,379 | -78.668% |
| 2026-08-12 | 42.5300 | 42.5300 | 39.5500 | 39.5500 | -13.249% | 11 | 4,374 | -72.946% |
| 2026-08-11 | 44.4300 | 45.7800 | 44.4300 | 45.5900 | +3.850% | 240 | 4,264 | -76.530% |
| 2026-08-10 | 45.9600 | 45.9600 | 43.5900 | 43.9000 | -1.812% | 7 | 4,263 | -75.626% |
| 2026-08-07 | 45.1600 | 47.5000 | 43.6000 | 44.7100 | +14.788% | 158 | 4,078 | -76.068% |
| 2026-08-06 | 40.3000 | 40.3000 | 36.5400 | 38.9500 | -8.846% | 287 | 4,221 | -72.529% |
| 2026-08-05 | 59.3900 | 59.4000 | 42.7300 | 42.7300 | -16.787% | 29 | 4,221 | -74.959% |
| 2026-08-04 | 49.9300 | 51.3500 | 49.9300 | 51.3500 | +151.716% | 706 | 4,161 | -79.163% |
| 2026-08-03 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +36.913% | 1 | 4,160 | -47.549% |
| 2026-07-31 | 14.7900 | 14.9200 | 14.7900 | 14.9000 | +19.200% | 12 | 4,160 | -28.188% |
| 2026-07-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -17.273% | 1 | 4,171 | -14.400% |
| 2026-07-28 | 15.4700 | 15.6500 | 15.1100 | 15.1100 | -2.516% | 44 | 4,164 | -29.186% |
| 2026-07-27 | 14.6500 | 15.5000 | 14.6500 | 15.5000 | -34.654% | 37 | 4,163 | -30.968% |
| 2026-07-21 | 22.2600 | 24.1200 | 22.1700 | 23.7200 | -17.265% | 416 | 4,313 | -54.890% |
| 2026-07-16 | 31.4000 | 31.4000 | 28.6700 | 28.6700 | -12.055% | 51 | 4,312 | -62.679% |
| 2026-07-14 | 31.8000 | 32.6000 | 31.1400 | 32.6000 | -7.255% | 155 | 4,208 | -67.178% |
| 2026-07-10 | 35.1900 | 35.1900 | 34.7500 | 35.1500 | +2.478% | 70 | 4,208 | -69.559% |
| 2026-07-09 | 34.6000 | 34.6000 | 34.3000 | 34.3000 | +27.890% | 72 | 4,208 | -68.805% |
| 2026-07-08 | 27.0400 | 27.1400 | 26.7700 | 26.8200 | -17.401% | 42 | 4,208 | -60.104% |
| 2026-07-07 | 32.4000 | 32.6500 | 32.3800 | 32.4700 | -7.572% | 24 | 4,208 | -67.047% |
| 2026-07-06 | 35.0300 | 35.1300 | 35.0300 | 35.1300 | +3.293% | 4 | 4,208 | -69.542% |
| 2026-06-30 | 33.6400 | 34.0100 | 33.6400 | 34.0100 | +26.950% | 4 | 4,298 | -68.539% |
| 2026-06-29 | 26.6300 | 26.7900 | 26.6300 | 26.7900 | +12.092% | 4 | 4,298 | -60.060% |
| 2026-06-26 | 22.5600 | 23.9000 | 22.5600 | 23.9000 | -11.383% | 51 | 4,307 | -55.230% |
| 2026-06-25 | 27.2000 | 29.3900 | 26.5000 | 26.9700 | +6.265% | 152 | 4,296 | -60.326% |
| 2026-06-24 | 29.8000 | 29.8000 | 25.3800 | 25.3800 | -13.966% | 138 | 4,302 | -57.841% |
| 2026-06-23 | 28.9000 | 32.3000 | 28.9000 | 29.5000 | -22.164% | 63 | 4,288 | -63.729% |
| 2026-06-22 | 38.7900 | 39.6400 | 37.9000 | 37.9000 | -7.561% | 44 | 4,302 | -71.768% |
| 2026-06-18 | 41.2100 | 42.9000 | 40.8700 | 41.0000 | -24.074% | 1,022 | 3,856 | -73.902% |
| 2026-06-15 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +42.631% | 100 | 3,756 | -80.185% |
| 2026-06-12 | 38.2800 | 42.8700 | 37.6500 | 37.8600 | +25.906% | 167 | 3,823 | -71.738% |
| 2026-06-11 | 30.0600 | 30.0700 | 30.0600 | 30.0700 | +4.774% | 100 | 3,775 | -64.416% |
| 2026-06-10 | 29.0000 | 29.0000 | 28.7000 | 28.7000 | -21.585% | 4 | 3,776 | -62.718% |
| 2026-06-09 | 28.8000 | 36.6000 | 28.8000 | 36.6000 | -22.458% | 130 | 3,873 | -70.765% |
| 2026-06-05 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | -30.994% | 1 | 3,873 | -77.331% |
| 2026-06-02 | 66.3000 | 68.4000 | 66.3000 | 68.4000 | +4.427% | 1,203 | 4,324 | -84.357% |
| 2026-06-01 | 63.1400 | 66.8000 | 62.5300 | 65.5000 | +4.266% | 23 | 4,311 | -83.664% |
| 2026-05-29 | 65.1000 | 68.5000 | 62.6300 | 62.8200 | +0.032% | 137 | 4,298 | -82.967% |
| 2026-05-28 | 60.9000 | 62.8000 | 60.7000 | 62.8000 | +9.560% | 320 | 4,498 | -82.962% |
| 2026-05-27 | 57.7000 | 57.7000 | 57.2600 | 57.3200 | -4.307% | 7 | 4,504 | -81.333% |
| 2026-05-26 | 56.1000 | 59.9000 | 56.1000 | 59.9000 | +22.245% | 257 | 4,507 | -82.137% |
| 2026-05-21 | 42.8000 | 49.4000 | 42.8000 | 49.0000 | +7.692% | 1,965 | 3,926 | -78.163% |
| 2026-05-20 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +20.370% | 158 | 3,817 | -76.484% |
| 2026-05-19 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -14.208% | 450 | 3,592 | -71.693% |
| 2026-05-18 | 41.9500 | 44.1800 | 41.9400 | 44.0600 | -33.645% | 8 | 3,595 | -75.715% |
| 2026-05-14 | 61.9000 | 72.2100 | 61.9000 | 66.4000 | +13.311% | 135 | 3,821 | -83.886% |
| 2026-05-13 | 49.7000 | 58.6000 | 49.7000 | 58.6000 | +18.623% | 433 | 3,516 | -81.741% |
| 2026-05-12 | 46.5000 | 49.4000 | 46.5000 | 49.4000 | -1.515% | 555 | 2,865 | -78.340% |
| 2026-05-11 | 48.6900 | 53.0000 | 48.6900 | 50.1600 | +10.485% | 12 | 2,865 | -78.668% |
| 2026-05-08 | 46.7000 | 46.7000 | 45.3000 | 45.4000 | +15.082% | 8 | 2,864 | -76.432% |
| 2026-05-07 | 41.2000 | 41.2000 | 39.4500 | 39.4500 | -3.639% | 45 | 2,864 | -72.877% |
| 2026-05-06 | 36.1500 | 40.9600 | 36.1500 | 40.9400 | +41.270% | 320 | 2,643 | -73.864% |
| 2026-05-05 | 29.0900 | 29.1200 | 28.9300 | 28.9800 | +22.278% | 1,042 | 2,718 | -63.078% |
| 2026-04-30 | 20.1000 | 24.0000 | 20.1000 | 23.7000 | +14.826% | 8 | 2,618 | -54.852% |
| 2026-04-28 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | -11.378% | 2 | 2,614 | -48.159% |
| 2026-04-27 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | +2.149% | 1 | 2,614 | -54.058% |
| 2026-04-24 | 20.0100 | 22.8000 | 19.9800 | 22.8000 | +15.736% | 49 | 2,613 | -53.070% |
| 2026-04-22 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +5.914% | 3 | 2,608 | -45.685% |
| 2026-04-21 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -5.680% | 10 | 2,605 | -42.473% |
| 2026-04-20 | 19.5400 | 19.7200 | 19.5000 | 19.7200 | -3.333% | 116 | 2,605 | -45.740% |
| 2026-04-17 | 19.5900 | 21.0000 | 19.4800 | 20.4000 | +29.114% | 54 | 2,575 | -47.549% |
| 2026-04-16 | 15.1400 | 16.4000 | 15.0600 | 15.8000 | +3.675% | 156 | 2,577 | -32.278% |
| 2026-04-15 | 12.8400 | 15.2400 | 12.8400 | 15.2400 | +25.950% | 58 | 2,581 | -29.790% |
| 2026-04-14 | 10.6000 | 12.4000 | 10.6000 | 12.1000 | +41.026% | 666 | 2,600 | -11.570% |
| 2026-04-13 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -1.379% | 4 | 2,262 | +24.709% |
| 2026-04-10 | 8.7100 | 8.7100 | 8.7000 | 8.7000 | +2.353% | 16 | 2,260 | +22.989% |
| 2026-04-09 | 8.3200 | 8.7000 | 8.3000 | 8.5000 | +7.053% | 304 | 2,249 | +25.882% |
| 2026-04-08 | 8.1200 | 8.1200 | 7.9000 | 7.9400 | +13.917% | 8 | 2,007 | +34.761% |
| 2026-04-06 | 6.9900 | 7.0500 | 6.9600 | 6.9700 | +5.128% | 32 | 2,007 | +53.515% |
| 2026-04-02 | 6.9700 | 7.0000 | 6.5600 | 6.6300 | -11.600% | 59 | 2,013 | +61.388% |
| 2026-04-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +6.838% | 12 | 2,013 | +42.667% |
| 2026-03-31 | 6.4300 | 7.0200 | 6.3900 | 7.0200 | +23.158% | 4 | 2,004 | +52.422% |
| 2026-03-30 | 5.7900 | 6.1300 | 5.7000 | 5.7000 | 0.000% | 48 | 2,006 | +87.719% |
| 2026-03-27 | 6.2100 | 6.3400 | 5.7000 | 5.7000 | -17.749% | 451 | 2,024 | +87.719% |
| 2026-03-26 | 7.2300 | 7.2300 | 6.9300 | 6.9300 | -18.662% | 7 | 2,135 | +54.401% |
| 2026-03-25 | 8.6000 | 8.7300 | 8.4700 | 8.5200 | -4.698% | 8 | 2,141 | +25.587% |
| 2026-03-24 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -1.758% | 250 | 2,138 | +19.687% |
| 2026-03-23 | 9.2000 | 9.5000 | 9.1000 | 9.1000 | -7.426% | 53 | 1,988 | +17.582% |
| 2026-03-16 | 10.0000 | 11.8300 | 9.8000 | 9.8300 | -0.707% | 168 | 2,194 | +8.850% |
| 2026-03-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.604% | 1 | 2,128 | +8.081% |
| 2026-03-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.610% | 1 | 2,128 | +0.943% |
| 2026-03-10 | 11.1000 | 11.2300 | 11.1000 | 11.2300 | +7.259% | 210 | 2,128 | -4.720% |
| 2026-03-09 | 10.4600 | 10.4700 | 10.4600 | 10.4700 | -11.271% | 2 | 2,291 | +2.197% |
| 2026-03-06 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -1.338% | 15 | 2,291 | -9.322% |
| 2026-03-03 | 11.9700 | 11.9700 | 11.9600 | 11.9600 | -22.689% | 2 | 2,292 | -10.535% |
| 2026-02-26 | 15.3900 | 15.5200 | 15.0300 | 15.4700 | -7.143% | 64 | 2,292 | -30.834% |
| 2026-02-25 | 16.6600 | 16.6600 | 16.6600 | 16.6600 | +8.889% | 1,000 | 1,342 | -35.774% |
| 2026-02-23 | 15.2200 | 15.3000 | 15.2200 | 15.3000 | +1.392% | 4 | 1,342 | -30.065% |
| 2026-02-20 | 14.8300 | 15.0900 | 14.7700 | 15.0900 | +8.718% | 8 | 1,340 | -29.092% |
| 2026-02-19 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -12.484% | 752 | 1,336 | -22.911% |
| 2026-02-18 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -20.977% | 1 | 649 | -32.535% |
| 2026-02-10 | 20.7000 | 20.7300 | 20.0700 | 20.0700 | -0.496% | 8 | 648 | -46.687% |
| 2026-02-06 | 18.6500 | 20.5700 | 18.6500 | 20.1700 | +1.715% | 114 | 646 | -46.951% |
| 2026-02-03 | 19.9300 | 19.9300 | 19.8300 | 19.8300 | -10.876% | 2 | 584 | -46.041% |
| 2026-02-02 | 22.2000 | 22.5800 | 22.2000 | 22.2500 | -6.709% | 138 | 584 | -51.910% |
| 2026-01-27 | 24.0900 | 24.0900 | 23.8500 | 23.8500 | +9.404% | 4 | 528 | -55.136% |
| 2026-01-26 | 21.3000 | 21.8000 | 21.3000 | 21.8000 | +11.224% | 4 | 526 | -50.917% |
| 2026-01-23 | 19.8700 | 19.9100 | 19.4000 | 19.6000 | -3.448% | 208 | 524 | -45.408% |
| 2026-01-22 | 19.8500 | 20.4300 | 19.8000 | 20.3000 | +24.387% | 6 | 420 | -47.291% |
| 2026-01-21 | 16.3900 | 16.3900 | 16.3200 | 16.3200 | +2.000% | 2 | 417 | -34.436% |
| 2026-01-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -25.547% | 1 | 416 | -33.125% |
| 2026-01-16 | 21.9900 | 22.0600 | 21.4200 | 21.4900 | -2.760% | 128 | 351 | -50.209% |
| 2026-01-15 | 23.9900 | 24.1000 | 22.1000 | 22.1000 | +3.271% | 378 | 351 | -51.584% |
| 2026-01-02 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +0.991% | 23 | 39 | -50.000% |
| 2025-12-31 | 21.1000 | 21.2400 | 21.1000 | 21.1900 | -13.013% | 7 | 10 | -49.504% |
| 2025-12-26 | 24.3200 | 24.3600 | 24.3200 | 24.3600 | +20.773% | 4 | 10 | -56.076% |
| 2025-12-22 | 20.0300 | 20.1700 | 20.0000 | 20.1700 | +13.315% | 16 | 8 | -46.951% |
| 2025-12-18 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | 0.000% | 1 | 1 | -39.888% |