SPX270319C09200000
SPX Mar 19 2027 9200.00 Call
optionOPRA
EODOct 28, 2026
4.60USD-3.158%(-0.15)500Vol9,472OI
SPX270319C09200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 500 | 8,972 | 0.000% |
| 2026-10-27 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | +29.428% | 4 | 8,970 | -3.158% |
| 2026-10-22 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -16.591% | 6 | 8,976 | +25.341% |
| 2026-10-20 | 5.2100 | 5.2100 | 4.4000 | 4.4000 | +10.000% | 56 | 9,032 | +4.545% |
| 2026-10-19 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | +11.111% | 22 | 9,012 | +15.000% |
| 2026-10-16 | 4.0000 | 4.0000 | 3.5500 | 3.6000 | -28.000% | 5,010 | 4,374 | +27.778% |
| 2026-10-15 | 4.0000 | 5.0000 | 4.0000 | 5.0000 | +16.279% | 30 | 4,380 | -8.000% |
| 2026-10-14 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | -33.846% | 12 | 4,372 | +6.977% |
| 2026-10-13 | 5.9000 | 6.6000 | 5.9000 | 6.5000 | +3.175% | 454 | 4,260 | -29.231% |
| 2026-10-08 | 7.4000 | 7.8200 | 6.1500 | 6.3000 | -43.243% | 47 | 4,289 | -26.984% |
| 2026-10-06 | 10.6000 | 11.1000 | 10.6000 | 11.1000 | +20.521% | 31 | 4,258 | -58.559% |
| 2026-10-05 | 7.9000 | 9.2100 | 7.9000 | 9.2100 | +18.077% | 11 | 4,259 | -50.054% |
| 2026-10-02 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +1.167% | 2 | 4,258 | -41.026% |
| 2026-09-30 | 8.0100 | 8.0100 | 7.7100 | 7.7100 | +24.355% | 100 | 4,238 | -40.337% |
| 2026-09-29 | 6.9000 | 6.9000 | 6.0300 | 6.2000 | -17.333% | 24 | 4,218 | -25.806% |
| 2026-09-28 | 7.5200 | 7.5200 | 7.5000 | 7.5000 | -23.469% | 4 | 4,216 | -38.667% |
| 2026-09-25 | 9.7600 | 9.8000 | 9.7600 | 9.8000 | +12.644% | 2 | 4,320 | -53.061% |
| 2026-09-24 | 8.1000 | 8.8000 | 8.1000 | 8.7000 | -3.333% | 154 | 4,267 | -47.126% |
| 2026-09-23 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -24.242% | 188 | 4,282 | -48.889% |
| 2026-09-22 | 11.9500 | 12.1200 | 11.7000 | 11.8800 | -6.457% | 137 | 4,251 | -61.279% |
| 2026-09-21 | 10.2000 | 13.2200 | 10.1000 | 12.7000 | +81.429% | 243 | 4,147 | -63.780% |
| 2026-09-18 | 7.1000 | 7.1000 | 6.5000 | 7.0000 | -4.632% | 126 | 4,162 | -34.286% |
| 2026-09-17 | 6.7000 | 7.3400 | 6.5000 | 7.3400 | +35.926% | 417 | 4,219 | -37.330% |
| 2026-09-16 | 6.4000 | 6.6000 | 4.4900 | 5.4000 | -4.425% | 682 | 4,474 | -14.815% |
| 2026-09-15 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | -19.286% | 75 | 4,439 | -18.584% |
| 2026-09-14 | 7.0400 | 7.6900 | 6.6800 | 7.0000 | -18.605% | 521 | 4,755 | -34.286% |
| 2026-09-11 | 8.4000 | 8.8000 | 8.4000 | 8.6000 | +17.326% | 12 | 4,756 | -46.512% |
| 2026-09-10 | 8.1300 | 8.1400 | 7.2500 | 7.3300 | -21.183% | 184 | 4,928 | -37.244% |
| 2026-09-09 | 9.3600 | 9.4100 | 9.2100 | 9.3000 | -13.084% | 15 | 4,943 | -50.538% |
| 2026-09-08 | 10.7700 | 10.8000 | 10.6000 | 10.7000 | -5.393% | 6 | 4,941 | -57.009% |
| 2026-09-04 | 12.7000 | 12.7000 | 11.2300 | 11.3100 | -16.470% | 27 | 4,940 | -59.328% |
| 2026-09-03 | 13.8200 | 13.8200 | 13.4500 | 13.5400 | +41.780% | 308 | 4,712 | -66.027% |
| 2026-09-02 | 10.7000 | 10.7100 | 9.5500 | 9.5500 | +11.565% | 61 | 4,713 | -51.832% |
| 2026-09-01 | 9.0000 | 9.4500 | 8.5600 | 8.5600 | -18.708% | 181 | 4,725 | -46.262% |
| 2026-08-31 | 11.3000 | 11.3000 | 10.5200 | 10.5300 | -21.535% | 38 | 4,717 | -56.315% |
| 2026-08-28 | 16.2800 | 17.3000 | 13.2300 | 13.4200 | -12.115% | 231 | 4,509 | -65.723% |
| 2026-08-27 | 14.6000 | 17.0000 | 14.3900 | 15.2700 | +10.173% | 230 | 4,310 | -69.876% |
| 2026-08-26 | 14.6800 | 14.7000 | 12.6700 | 13.8600 | -1.000% | 217 | 4,137 | -66.811% |
| 2026-08-25 | 14.2200 | 14.2200 | 13.3400 | 14.0000 | +10.497% | 215 | 3,971 | -67.143% |
| 2026-08-24 | 13.0000 | 13.4000 | 12.6600 | 12.6700 | -12.741% | 225 | 3,778 | -63.694% |
| 2026-08-21 | 14.0600 | 14.9400 | 13.8600 | 14.5200 | +9.173% | 307 | 3,536 | -68.320% |
| 2026-08-20 | 16.3000 | 16.3000 | 13.3000 | 13.3000 | -21.994% | 208 | 3,404 | -65.414% |
| 2026-08-18 | 16.9500 | 17.0500 | 16.7600 | 17.0500 | -25.219% | 39 | 3,365 | -73.021% |
| 2026-08-17 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -13.962% | 41 | 3,407 | -79.825% |
| 2026-08-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +10.233% | 1 | 3,407 | -82.642% |
| 2026-08-12 | 24.0200 | 24.0400 | 24.0200 | 24.0400 | -12.102% | 190 | 3,597 | -80.865% |
| 2026-08-11 | 27.3100 | 27.3500 | 27.3000 | 27.3500 | +2.167% | 126 | 3,660 | -83.181% |
| 2026-08-10 | 26.7700 | 26.7700 | 26.7700 | 26.7700 | +16.900% | 150 | 3,810 | -82.817% |
| 2026-08-06 | 22.5500 | 23.0000 | 21.8900 | 22.9000 | -23.154% | 117 | 3,870 | -79.913% |
| 2026-08-05 | 30.1000 | 30.1000 | 29.2000 | 29.8000 | +14.220% | 59 | 3,885 | -84.564% |
| 2026-08-04 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | +102.562% | 2 | 3,877 | -82.369% |
| 2026-08-03 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +24.444% | 2 | 3,877 | -64.286% |
| 2026-07-31 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +35.294% | 2 | 3,879 | -55.556% |
| 2026-07-29 | 7.7100 | 7.7100 | 7.6500 | 7.6500 | -15.656% | 2 | 3,879 | -39.869% |
| 2026-07-28 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -6.495% | 3 | 3,882 | -49.283% |
| 2026-07-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.708% | 2 | 3,884 | -52.577% |
| 2026-07-23 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -25.597% | 2 | 3,886 | -53.862% |
| 2026-07-22 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.592% | 310 | 3,976 | -65.672% |
| 2026-07-21 | 13.2600 | 13.2600 | 13.1900 | 13.1900 | -8.020% | 2 | 3,976 | -65.125% |
| 2026-07-20 | 14.4800 | 14.4800 | 14.3400 | 14.3400 | -30.049% | 4 | 3,974 | -67.922% |
| 2026-07-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -9.292% | 1 | 3,975 | -77.561% |
| 2026-07-10 | 20.2000 | 22.6000 | 20.2000 | 22.6000 | +7.109% | 3 | 3,974 | -79.646% |
| 2026-07-09 | 18.9000 | 21.1000 | 18.2000 | 21.1000 | +19.818% | 76 | 4,045 | -78.199% |
| 2026-07-08 | 18.0100 | 18.0100 | 17.6100 | 17.6100 | -10.382% | 36 | 4,045 | -73.878% |
| 2026-07-07 | 19.6200 | 19.6700 | 19.6200 | 19.6500 | -11.486% | 8 | 4,045 | -76.590% |
| 2026-07-06 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +1.370% | 1 | 4,044 | -79.279% |
| 2026-07-01 | 19.0000 | 21.9000 | 19.0000 | 21.9000 | +39.936% | 160 | 4,164 | -78.995% |
| 2026-06-25 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -2.126% | 20 | 4,164 | -70.607% |
| 2026-06-24 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -9.148% | 120 | 4,004 | -71.232% |
| 2026-06-23 | 17.5000 | 18.6200 | 17.5000 | 17.6000 | -30.297% | 46 | 4,010 | -73.864% |
| 2026-06-22 | 25.1000 | 25.2500 | 25.1000 | 25.2500 | -5.431% | 2 | 4,010 | -81.782% |
| 2026-06-18 | 26.6000 | 26.8000 | 26.6000 | 26.7000 | -5.084% | 13 | 4,013 | -82.772% |
| 2026-06-17 | 28.2700 | 29.5800 | 28.1300 | 28.1300 | -21.818% | 27 | 4,001 | -83.647% |
| 2026-06-15 | 32.5800 | 36.0400 | 32.5800 | 35.9800 | +99.889% | 46 | 3,961 | -87.215% |
| 2026-06-11 | 18.5400 | 19.0900 | 17.9600 | 18.0000 | -3.226% | 78 | 3,904 | -74.444% |
| 2026-06-10 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -8.374% | 401 | 4,304 | -75.269% |
| 2026-06-09 | 26.6000 | 26.6000 | 20.0100 | 20.3000 | -16.012% | 548 | 4,077 | -77.340% |
| 2026-06-08 | 24.2300 | 24.2300 | 24.1700 | 24.1700 | -16.655% | 4 | 4,077 | -80.968% |
| 2026-06-05 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -29.952% | 151 | 3,927 | -84.138% |
| 2026-06-04 | 41.0000 | 41.4000 | 41.0000 | 41.4000 | -8.811% | 506 | 3,930 | -88.889% |
| 2026-06-02 | 45.3000 | 45.4000 | 45.3000 | 45.4000 | +6.423% | 6 | 3,924 | -89.868% |
| 2026-05-29 | 44.9000 | 44.9000 | 42.6600 | 42.6600 | -3.702% | 204 | 3,780 | -89.217% |
| 2026-05-28 | 37.8000 | 44.3000 | 37.8000 | 44.3000 | +11.869% | 288 | 3,761 | -89.616% |
| 2026-05-27 | 39.4000 | 39.6000 | 38.0000 | 39.6000 | +26.923% | 510 | 3,481 | -88.384% |
| 2026-05-21 | 30.3900 | 31.2000 | 30.3900 | 31.2000 | +0.971% | 502 | 3,681 | -85.256% |
| 2026-05-20 | 25.5000 | 30.9000 | 25.5000 | 30.9000 | +10.912% | 510 | 3,681 | -85.113% |
| 2026-05-18 | 27.9500 | 27.9500 | 27.8600 | 27.8600 | -39.592% | 152 | 3,531 | -83.489% |
| 2026-05-14 | 48.6000 | 49.3100 | 46.1200 | 46.1200 | +16.759% | 1,306 | 2,341 | -90.026% |
| 2026-05-13 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +36.820% | 652 | 1,809 | -88.354% |
| 2026-05-12 | 28.9200 | 28.9200 | 28.8700 | 28.8700 | -20.249% | 2 | 1,810 | -84.067% |
| 2026-05-11 | 32.9500 | 36.2000 | 32.9000 | 36.2000 | +17.915% | 3 | 1,809 | -87.293% |
| 2026-05-08 | 31.4200 | 31.4200 | 30.7000 | 30.7000 | +8.673% | 3 | 1,806 | -85.016% |
| 2026-05-07 | 27.0000 | 28.2500 | 27.0000 | 28.2500 | +5.924% | 4 | 1,803 | -83.717% |
| 2026-05-06 | 23.8600 | 26.6700 | 23.6900 | 26.6700 | +38.187% | 886 | 2,292 | -82.752% |
| 2026-05-05 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +14.881% | 15 | 2,277 | -76.166% |
| 2026-05-04 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -5.459% | 10 | 2,277 | -72.619% |
| 2026-05-01 | 17.7200 | 17.8100 | 17.7100 | 17.7700 | +10.099% | 33 | 2,292 | -74.114% |
| 2026-04-30 | 16.1800 | 16.1800 | 16.1400 | 16.1400 | +20.000% | 4 | 2,292 | -71.499% |
| 2026-04-29 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -3.168% | 752 | 2,294 | -65.799% |
| 2026-04-28 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | -9.805% | 3 | 1,543 | -66.883% |
| 2026-04-27 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.207% | 8 | 1,551 | -70.130% |
| 2026-04-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.407% | 8 | 1,551 | -68.276% |
| 2026-04-22 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | +9.135% | 40 | 1,543 | -65.926% |
| 2026-04-21 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -10.362% | 20 | 1,523 | -62.813% |
| 2026-04-20 | 13.8600 | 13.9000 | 13.8000 | 13.8000 | -2.885% | 16 | 1,523 | -66.667% |
| 2026-04-17 | 14.1800 | 14.2100 | 14.1800 | 14.2100 | +29.772% | 2 | 1,528 | -67.628% |
| 2026-04-16 | 10.3400 | 10.9600 | 10.3100 | 10.9500 | +4.286% | 25 | 1,529 | -57.991% |
| 2026-04-15 | 10.2100 | 10.5000 | 10.2100 | 10.5000 | +22.093% | 4 | 1,521 | -56.190% |
| 2026-04-14 | 7.0600 | 8.6000 | 7.0600 | 8.6000 | +34.165% | 70 | 1,519 | -46.512% |
| 2026-04-13 | 6.3800 | 6.4100 | 6.3800 | 6.4100 | +6.126% | 8 | 1,489 | -28.237% |
| 2026-04-10 | 6.2300 | 6.3200 | 6.0400 | 6.0400 | +2.200% | 88 | 1,485 | -23.841% |
| 2026-04-09 | 6.0400 | 6.0400 | 5.9100 | 5.9100 | +0.681% | 2 | 1,471 | -22.166% |
| 2026-04-08 | 5.8600 | 5.8700 | 5.8600 | 5.8700 | +27.609% | 2 | 1,471 | -21.635% |
| 2026-04-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.544% | 29 | 1,472 | 0.000% |
| 2026-04-02 | 4.7900 | 5.2400 | 4.7500 | 4.8700 | -7.061% | 68 | 1,518 | -5.544% |
| 2026-04-01 | 5.5100 | 5.5100 | 5.2100 | 5.2400 | +21.296% | 4 | 1,518 | -12.214% |
| 2026-03-30 | 4.6300 | 4.7100 | 4.3200 | 4.3200 | -4.846% | 90 | 1,518 | +6.481% |
| 2026-03-27 | 4.4700 | 4.5400 | 4.4700 | 4.5400 | -13.027% | 60 | 1,545 | +1.322% |
| 2026-03-26 | 5.4000 | 5.4300 | 5.1400 | 5.2200 | -19.692% | 144 | 1,485 | -11.877% |
| 2026-03-23 | 6.5700 | 7.0700 | 6.5000 | 6.5000 | +9.797% | 910 | 1,454 | -29.231% |
| 2026-03-20 | 5.8000 | 5.9900 | 5.7700 | 5.9200 | -3.583% | 202 | 977 | -22.297% |
| 2026-03-19 | 5.7800 | 6.2900 | 5.7800 | 6.1400 | -14.126% | 450 | 777 | -25.081% |
| 2026-03-16 | 7.0000 | 7.1500 | 6.9700 | 7.1500 | -26.289% | 46 | 351 | -35.664% |
| 2026-02-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -31.690% | 100 | 328 | -52.577% |
| 2026-02-10 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +4.874% | 100 | 245 | -67.606% |
| 2026-02-06 | 13.5000 | 13.5400 | 13.5000 | 13.5400 | -12.249% | 32 | 145 | -66.027% |
| 2026-02-02 | 15.2800 | 15.5000 | 15.2800 | 15.4300 | +2.457% | 8 | 129 | -70.188% |
| 2026-01-26 | 14.7400 | 15.0600 | 14.7200 | 15.0600 | +10.330% | 4 | 125 | -69.456% |
| 2026-01-23 | 13.7200 | 13.7200 | 13.6500 | 13.6500 | -2.985% | 2 | 123 | -66.300% |
| 2026-01-22 | 14.1600 | 14.1600 | 14.0400 | 14.0700 | -6.821% | 6 | 122 | -67.306% |
| 2026-01-16 | 15.0600 | 15.1000 | 15.0600 | 15.1000 | -3.205% | 2 | 118 | -69.536% |
| 2026-01-15 | 16.7000 | 16.8400 | 15.6000 | 15.6000 | -12.113% | 244 | 118 | -70.513% |
| 2026-01-09 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -2.899% | 2 | 2 | -74.085% |
| 2026-01-07 | 19.1800 | 19.2100 | 18.1500 | 18.2800 | +20.740% | 6 | 1 | -74.836% |
| 2025-12-23 | 15.0900 | 15.1400 | 15.0900 | 15.1400 | 0.000% | 4 | 2 | -69.617% |