SPX270319C09100000
SPX Mar 19 2027 9100.00 Call
optionOPRA
EODOct 28, 2026
6.51USD+22.830%(+1.21)192Vol2,340OI
SPX270319C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.4000 | 6.5800 | 6.4000 | 6.5100 | +22.830% | 192 | 2,368 | 0.000% |
| 2026-10-27 | 5.0300 | 5.3000 | 4.9600 | 5.3000 | +1.923% | 70 | 2,396 | +22.830% |
| 2026-10-26 | 4.9000 | 5.3000 | 4.8800 | 5.2000 | +18.182% | 181 | 2,496 | +25.192% |
| 2026-10-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -15.222% | 1 | 2,497 | +47.955% |
| 2026-10-22 | 5.5000 | 5.6000 | 5.1500 | 5.1900 | -30.800% | 29 | 2,506 | +25.434% |
| 2026-10-21 | 6.6000 | 7.9300 | 6.4000 | 7.5000 | +27.119% | 760 | 2,966 | -13.200% |
| 2026-10-20 | 5.5000 | 7.3000 | 5.5000 | 5.9000 | +1.724% | 115 | 3,073 | +10.339% |
| 2026-10-19 | 5.6500 | 6.4000 | 5.5700 | 5.8000 | +17.409% | 177 | 3,233 | +12.241% |
| 2026-10-16 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -29.429% | 10 | 3,243 | +31.781% |
| 2026-10-15 | 6.6700 | 7.0000 | 6.3000 | 7.0000 | +20.690% | 12 | 3,249 | -7.000% |
| 2026-10-14 | 6.0800 | 6.0800 | 5.8000 | 5.8000 | -30.952% | 26 | 3,245 | +12.241% |
| 2026-10-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -22.936% | 12 | 3,242 | -22.500% |
| 2026-10-09 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +28.842% | 207 | 3,102 | -40.275% |
| 2026-10-08 | 10.2000 | 10.5700 | 8.4600 | 8.4600 | -48.225% | 531 | 2,581 | -23.050% |
| 2026-10-06 | 14.9400 | 16.3400 | 14.9400 | 16.3400 | +25.211% | 50 | 2,565 | -60.159% |
| 2026-10-05 | 12.0200 | 13.4800 | 11.7600 | 13.0500 | +13.478% | 138 | 2,468 | -50.115% |
| 2026-10-02 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +33.721% | 2 | 2,462 | -43.391% |
| 2026-10-01 | 8.5000 | 8.6200 | 8.5000 | 8.6000 | +6.173% | 39 | 2,436 | -24.302% |
| 2026-09-30 | 10.6100 | 10.6100 | 8.0000 | 8.1000 | -3.571% | 155 | 2,284 | -19.630% |
| 2026-09-29 | 9.2000 | 9.3000 | 8.3000 | 8.4000 | -14.547% | 19 | 2,271 | -22.500% |
| 2026-09-28 | 11.2000 | 11.2000 | 9.8000 | 9.8300 | -23.203% | 9 | 2,266 | -33.774% |
| 2026-09-25 | 12.8500 | 12.8500 | 12.8000 | 12.8000 | -24.260% | 50 | 2,216 | -49.141% |
| 2026-09-22 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +97.661% | 50 | 2,216 | -61.479% |
| 2026-09-16 | 8.7500 | 8.7500 | 8.5500 | 8.5500 | +8.228% | 70 | 2,284 | -23.860% |
| 2026-09-15 | 7.8000 | 7.9000 | 7.8000 | 7.9000 | -14.962% | 68 | 2,352 | -17.595% |
| 2026-09-14 | 9.3500 | 9.3500 | 9.2900 | 9.2900 | -5.204% | 2 | 2,352 | -29.925% |
| 2026-09-10 | 10.7400 | 10.7400 | 9.8000 | 9.8000 | -20.583% | 9 | 2,342 | -33.571% |
| 2026-09-09 | 12.3300 | 12.3800 | 12.2800 | 12.3400 | -13.706% | 185 | 2,210 | -47.245% |
| 2026-09-08 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | -5.423% | 4 | 2,210 | -54.476% |
| 2026-09-04 | 15.1100 | 15.1200 | 15.1100 | 15.1200 | -14.576% | 2 | 2,210 | -56.944% |
| 2026-09-03 | 16.1000 | 17.7000 | 14.9500 | 17.7000 | +37.209% | 72 | 2,152 | -63.220% |
| 2026-09-02 | 12.7400 | 13.7800 | 12.6200 | 12.9000 | +10.256% | 228 | 1,965 | -49.535% |
| 2026-09-01 | 12.5100 | 13.2700 | 11.2000 | 11.7000 | -19.087% | 173 | 1,861 | -44.359% |
| 2026-08-31 | 15.5100 | 15.5100 | 14.0000 | 14.4600 | -21.413% | 226 | 1,751 | -54.979% |
| 2026-08-28 | 18.3000 | 18.4000 | 18.3000 | 18.4000 | -14.419% | 3 | 1,748 | -64.620% |
| 2026-08-27 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +19.444% | 2 | 1,748 | -69.721% |
| 2026-08-25 | 18.6000 | 18.6000 | 18.0000 | 18.0000 | +2.857% | 87 | 1,767 | -63.833% |
| 2026-08-24 | 17.3000 | 17.5000 | 17.2000 | 17.5000 | -9.794% | 350 | 1,429 | -62.800% |
| 2026-08-21 | 18.9200 | 19.4000 | 18.9200 | 19.4000 | +2.105% | 1,120 | 1,378 | -66.443% |
| 2026-08-20 | 21.5000 | 21.5000 | 19.0000 | 19.0000 | -30.147% | 84 | 1,294 | -65.737% |
| 2026-08-19 | 24.5000 | 27.2000 | 24.5000 | 27.2000 | -9.934% | 12 | 1,296 | -76.066% |
| 2026-08-17 | 30.3000 | 30.9000 | 30.1000 | 30.2000 | -11.437% | 29 | 1,278 | -78.444% |
| 2026-08-14 | 35.5000 | 35.5000 | 33.5000 | 34.1000 | -10.263% | 37 | 1,264 | -80.909% |
| 2026-08-13 | 32.4000 | 41.0000 | 32.4000 | 38.0000 | +24.590% | 10 | 1,258 | -82.868% |
| 2026-08-12 | 33.0000 | 33.0000 | 30.5000 | 30.5000 | -0.974% | 2 | 1,257 | -78.656% |
| 2026-08-11 | 35.6500 | 35.6500 | 30.8000 | 30.8000 | -12.201% | 53 | 1,261 | -78.864% |
| 2026-08-07 | 35.4600 | 35.5800 | 34.5000 | 35.0800 | +4.095% | 45 | 1,234 | -81.442% |
| 2026-08-05 | 33.7000 | 33.7000 | 33.7000 | 33.7000 | +0.597% | 38 | 1,234 | -80.682% |
| 2026-08-04 | 28.0300 | 33.5000 | 28.0300 | 33.5000 | +94.767% | 1,025 | 565 | -80.567% |
| 2026-08-03 | 17.2000 | 17.2000 | 17.0000 | 17.2000 | +61.959% | 36 | 548 | -62.151% |
| 2026-07-29 | 10.6700 | 10.6700 | 10.6200 | 10.6200 | -10.000% | 2 | 549 | -38.701% |
| 2026-07-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.338% | 1 | 550 | -44.831% |
| 2026-07-27 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -2.230% | 2 | 552 | -45.017% |
| 2026-07-23 | 13.5800 | 13.6200 | 12.1100 | 12.1100 | -32.535% | 50 | 601 | -46.243% |
| 2026-07-22 | 17.5400 | 17.9500 | 17.5400 | 17.9500 | -1.859% | 3 | 599 | -63.733% |
| 2026-07-21 | 18.3500 | 18.3500 | 18.2900 | 18.2900 | -27.247% | 2 | 599 | -64.407% |
| 2026-07-14 | 23.6000 | 25.1400 | 23.6000 | 25.1400 | +2.195% | 3 | 401 | -74.105% |
| 2026-07-13 | 26.8000 | 26.8000 | 24.4000 | 24.6000 | -12.456% | 3 | 399 | -73.537% |
| 2026-07-10 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +10.413% | 1 | 399 | -76.833% |
| 2026-07-09 | 25.4000 | 25.4600 | 25.4000 | 25.4500 | +11.868% | 52 | 347 | -74.420% |
| 2026-07-08 | 22.4000 | 22.7500 | 22.4000 | 22.7500 | -19.866% | 4 | 347 | -71.385% |
| 2026-07-06 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | +28.753% | 1 | 347 | -77.069% |
| 2026-07-02 | 24.8500 | 24.8500 | 22.0500 | 22.0500 | -15.192% | 4 | 349 | -70.476% |
| 2026-06-30 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +10.874% | 1 | 349 | -74.962% |
| 2026-06-29 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +11.933% | 3 | 351 | -72.239% |
| 2026-06-26 | 20.7800 | 20.9500 | 20.7800 | 20.9500 | +0.673% | 2 | 351 | -68.926% |
| 2026-06-25 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | -11.635% | 2 | 350 | -68.717% |
| 2026-06-24 | 24.1600 | 24.1600 | 23.5000 | 23.5500 | -0.842% | 16 | 350 | -72.357% |
| 2026-06-23 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -19.218% | 3 | 337 | -72.589% |
| 2026-06-22 | 30.1000 | 30.1000 | 29.4000 | 29.4000 | -10.638% | 33 | 304 | -77.857% |
| 2026-06-18 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -10.354% | 15 | 289 | -80.213% |
| 2026-06-17 | 34.2200 | 36.7500 | 34.2200 | 36.7000 | -16.325% | 13 | 288 | -82.262% |
| 2026-06-15 | 40.2800 | 43.9200 | 40.2800 | 43.8600 | +40.577% | 52 | 299 | -85.157% |
| 2026-06-12 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +2.195% | 1 | 260 | -79.135% |
| 2026-06-11 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | -42.559% | 1 | 260 | -78.677% |
| 2026-06-04 | 53.1500 | 53.1500 | 53.1500 | 53.1500 | +9.362% | 128 | 179 | -87.752% |
| 2026-06-03 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | -12.274% | 1 | 178 | -86.605% |
| 2026-06-02 | 55.3000 | 55.4000 | 55.3000 | 55.4000 | +8.076% | 3 | 178 | -88.249% |
| 2026-05-29 | 56.5000 | 56.5000 | 51.2600 | 51.2600 | +6.349% | 45 | 135 | -87.300% |
| 2026-05-27 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | +55.987% | 5 | 135 | -86.494% |
| 2026-05-19 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | -12.316% | 10 | 128 | -78.932% |
| 2026-05-18 | 34.9700 | 35.2400 | 34.9700 | 35.2400 | -18.142% | 2 | 127 | -81.527% |
| 2026-05-15 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | -25.000% | 101 | 26 | -84.878% |
| 2026-05-14 | 52.8300 | 57.4000 | 52.8300 | 57.4000 | +17.623% | 9 | 20 | -88.659% |
| 2026-05-13 | 43.4000 | 48.9000 | 43.4000 | 48.8000 | +15.094% | 4 | 17 | -86.660% |
| 2026-05-11 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +16.804% | 2 | 15 | -84.646% |
| 2026-05-08 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | 0.000% | 15 | 0 | -82.066% |