SPX270319C09300000
SPX Mar 19 2027 9300.00 Call
optionOPRA
EODOct 28, 2026
3.51USD+25.357%(+0.71)4Vol3,205OI
SPX270319C09300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | +25.357% | 4 | 3,204 | 0.000% |
| 2026-10-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.704% | 26 | 3,186 | +25.357% |
| 2026-10-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.818% | 4 | 3,182 | +30.000% |
| 2026-10-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 6 | 3,188 | +27.636% |
| 2026-10-16 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -24.324% | 5 | 3,183 | +25.357% |
| 2026-10-15 | 2.9600 | 3.7000 | 2.9600 | 3.7000 | +24.579% | 9 | 3,182 | -5.135% |
| 2026-10-14 | 3.3000 | 3.3000 | 2.9700 | 2.9700 | -29.286% | 35 | 3,215 | +18.182% |
| 2026-10-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.762% | 11 | 3,215 | -16.429% |
| 2026-10-08 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -27.586% | 10 | 3,225 | -20.408% |
| 2026-10-07 | 6.0800 | 6.0900 | 6.0800 | 6.0900 | -32.258% | 4 | 3,223 | -42.365% |
| 2026-10-06 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +95.435% | 20 | 3,203 | -60.957% |
| 2026-09-29 | 5.2000 | 5.2000 | 4.6000 | 4.6000 | -40.260% | 17 | 3,199 | -23.696% |
| 2026-09-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +52.475% | 500 | 2,774 | -54.416% |
| 2026-09-18 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | -9.173% | 8 | 2,774 | -30.495% |
| 2026-09-10 | 6.2000 | 6.2300 | 5.5600 | 5.5600 | -22.778% | 45 | 1,812 | -36.871% |
| 2026-09-09 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | -6.494% | 2 | 1,859 | -51.250% |
| 2026-09-08 | 8.2000 | 8.2000 | 7.7000 | 7.7000 | -11.494% | 244 | 1,883 | -54.416% |
| 2026-09-04 | 8.4100 | 8.7000 | 8.4000 | 8.7000 | -2.247% | 95 | 1,933 | -59.655% |
| 2026-09-03 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +22.421% | 4 | 1,937 | -60.562% |
| 2026-09-02 | 7.1200 | 7.7000 | 7.0600 | 7.2700 | +11.674% | 183 | 2,065 | -51.719% |
| 2026-09-01 | 7.2000 | 7.2000 | 6.0200 | 6.5100 | -18.625% | 162 | 2,072 | -46.083% |
| 2026-08-31 | 7.8000 | 8.0100 | 7.8000 | 8.0000 | -20.792% | 50 | 2,062 | -56.125% |
| 2026-08-28 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -8.182% | 3 | 2,062 | -65.248% |
| 2026-08-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.540% | 4 | 2,058 | -68.091% |
| 2026-08-19 | 14.1200 | 14.3200 | 13.1100 | 13.1800 | +4.520% | 228 | 1,640 | -73.369% |
| 2026-08-18 | 14.4000 | 14.4000 | 12.6000 | 12.6100 | -26.429% | 221 | 1,594 | -72.165% |
| 2026-08-17 | 19.0000 | 19.0000 | 17.1400 | 17.1400 | -15.567% | 48 | 1,613 | -79.522% |
| 2026-08-14 | 20.2900 | 20.3000 | 20.2900 | 20.3000 | -13.874% | 14 | 1,613 | -82.709% |
| 2026-08-13 | 23.6200 | 23.6200 | 23.5700 | 23.5700 | +30.509% | 4 | 1,613 | -85.108% |
| 2026-08-12 | 19.6900 | 19.6900 | 18.0600 | 18.0600 | +0.894% | 130 | 1,486 | -80.565% |
| 2026-08-11 | 17.5000 | 17.9000 | 17.5000 | 17.9000 | -19.333% | 179 | 1,387 | -80.391% |
| 2026-08-07 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | +24.663% | 1 | 1,312 | -84.182% |
| 2026-08-06 | 18.1000 | 18.1000 | 17.0700 | 17.8000 | -17.593% | 88 | 1,325 | -80.281% |
| 2026-08-05 | 20.9000 | 21.6000 | 20.9000 | 21.6000 | +118.845% | 55 | 1,330 | -83.750% |
| 2026-08-03 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +41.000% | 2 | 1,332 | -64.438% |
| 2026-07-30 | 6.1500 | 7.0000 | 6.1500 | 7.0000 | +40.281% | 283 | 1,181 | -49.857% |
| 2026-07-29 | 5.0000 | 5.3300 | 4.9900 | 4.9900 | -35.944% | 6 | 1,185 | -29.659% |
| 2026-07-24 | 7.4500 | 7.8300 | 7.4500 | 7.7900 | +1.432% | 4 | 1,185 | -54.942% |
| 2026-07-23 | 7.9500 | 7.9500 | 7.6400 | 7.6800 | -26.366% | 41 | 1,222 | -54.297% |
| 2026-07-22 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -8.829% | 6 | 1,216 | -66.347% |
| 2026-07-17 | 11.3800 | 11.4400 | 11.3800 | 11.4400 | -24.488% | 2 | 1,217 | -69.318% |
| 2026-07-16 | 14.5900 | 15.1500 | 14.5500 | 15.1500 | -6.998% | 4 | 1,217 | -76.832% |
| 2026-07-14 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -7.705% | 1 | 1,218 | -78.453% |
| 2026-07-10 | 16.4100 | 17.6500 | 16.4100 | 17.6500 | +11.709% | 3 | 823 | -80.113% |
| 2026-07-09 | 14.8000 | 15.8000 | 14.8000 | 15.8000 | -10.482% | 8 | 815 | -77.785% |
| 2026-07-06 | 17.2500 | 17.6500 | 17.2500 | 17.6500 | +19.661% | 200 | 706 | -80.113% |
| 2026-07-02 | 15.7900 | 15.7900 | 14.7400 | 14.7500 | -6.349% | 81 | 628 | -76.203% |
| 2026-06-30 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +21.247% | 36 | 602 | -77.714% |
| 2026-06-29 | 12.9400 | 12.9900 | 12.9400 | 12.9900 | -15.430% | 2 | 601 | -72.979% |
| 2026-06-24 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -28.224% | 1 | 600 | -77.148% |
| 2026-06-18 | 21.4000 | 21.5000 | 21.4000 | 21.4000 | 0.000% | 6 | 600 | -83.598% |
| 2026-06-17 | 23.7100 | 23.7500 | 21.4000 | 21.4000 | -12.331% | 26 | 604 | -83.598% |
| 2026-06-16 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -14.351% | 120 | 603 | -85.621% |
| 2026-06-15 | 27.7000 | 29.7300 | 27.7000 | 28.5000 | +41.791% | 508 | 122 | -87.684% |
| 2026-06-12 | 19.1300 | 20.1000 | 19.1300 | 20.1000 | +29.677% | 2 | 120 | -82.537% |
| 2026-06-10 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 0.000% | 120 | 0 | -77.355% |