SPX270319C09400000
SPX Mar 19 2027 9400.00 Call
optionOPRA
EODOct 26, 2026
2.04USD+2.000%(+0.04)4Vol3,304OI
SPX270319C09400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | +2.000% | 4 | 3,302 | 0.000% |
| 2026-10-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.894% | 15 | 3,287 | +2.000% |
| 2026-10-19 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -16.071% | 60 | 3,287 | -13.191% |
| 2026-10-15 | 2.8000 | 2.8000 | 2.5000 | 2.8000 | -5.405% | 10 | 3,284 | -27.143% |
| 2026-10-14 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -10.303% | 1 | 3,283 | -31.081% |
| 2026-10-13 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -10.811% | 13 | 3,271 | -38.182% |
| 2026-09-29 | 4.0000 | 4.0000 | 3.5000 | 3.7000 | -53.165% | 17 | 3,271 | -44.865% |
| 2026-09-03 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | +39.576% | 80 | 4,211 | -74.177% |
| 2026-09-02 | 5.2000 | 6.1000 | 5.2000 | 5.6600 | +13.200% | 317 | 4,304 | -63.958% |
| 2026-09-01 | 5.4000 | 5.5000 | 4.5200 | 5.0000 | -18.033% | 1,316 | 4,837 | -59.200% |
| 2026-08-31 | 5.8300 | 6.2000 | 5.8000 | 6.1000 | -32.222% | 138 | 4,904 | -66.557% |
| 2026-08-27 | 8.3000 | 9.0000 | 8.3000 | 9.0000 | +13.924% | 10 | 4,907 | -77.333% |
| 2026-08-26 | 8.2000 | 8.3300 | 7.1200 | 7.9000 | +2.731% | 107 | 4,989 | -74.177% |
| 2026-08-25 | 7.7400 | 7.9000 | 7.5500 | 7.6900 | +5.198% | 271 | 5,208 | -73.472% |
| 2026-08-24 | 7.2100 | 7.5000 | 7.2000 | 7.3100 | -12.976% | 107 | 5,291 | -72.093% |
| 2026-08-21 | 8.0200 | 9.0000 | 7.7600 | 8.4000 | -37.267% | 1,993 | 4,225 | -75.714% |
| 2026-08-17 | 14.8700 | 14.9000 | 13.2800 | 13.3900 | -14.550% | 341 | 4,185 | -84.765% |
| 2026-08-14 | 17.0600 | 17.1000 | 15.3800 | 15.6700 | -14.512% | 190 | 4,076 | -86.981% |
| 2026-08-13 | 17.9100 | 19.4000 | 16.6000 | 18.3300 | +33.503% | 384 | 4,218 | -88.871% |
| 2026-08-12 | 14.4100 | 14.5200 | 13.7200 | 13.7300 | -2.416% | 238 | 4,054 | -85.142% |
| 2026-08-11 | 16.5000 | 16.9000 | 13.5700 | 14.0700 | -14.155% | 1,071 | 3,136 | -85.501% |
| 2026-08-10 | 16.8700 | 17.6000 | 15.7400 | 16.3900 | -3.018% | 267 | 2,911 | -87.553% |
| 2026-08-07 | 15.8500 | 17.5000 | 14.9000 | 16.9000 | +25.185% | 436 | 2,703 | -87.929% |
| 2026-08-06 | 16.0700 | 16.3400 | 12.8200 | 13.5000 | -19.834% | 203 | 2,624 | -84.889% |
| 2026-08-05 | 18.6000 | 18.6000 | 15.9900 | 16.8400 | -19.116% | 42 | 5,613 | -87.886% |
| 2026-08-04 | 19.9500 | 20.8200 | 19.8900 | 20.8200 | +108.200% | 3,153 | 3,890 | -90.202% |
| 2026-08-03 | 7.0000 | 10.0000 | 7.0000 | 10.0000 | +98.020% | 39 | 3,926 | -79.600% |
| 2026-07-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -14.407% | 3,036 | 1,423 | -59.604% |
| 2026-07-24 | 5.9300 | 5.9300 | 5.9000 | 5.9000 | -30.994% | 2 | 1,423 | -65.424% |
| 2026-07-21 | 8.5700 | 8.5700 | 8.5500 | 8.5500 | +1.786% | 4 | 1,423 | -76.140% |
| 2026-07-17 | 9.4100 | 9.4500 | 8.4000 | 8.4000 | -20.829% | 3 | 1,424 | -75.714% |
| 2026-07-16 | 11.4200 | 12.0500 | 10.5900 | 10.6100 | -25.752% | 105 | 1,414 | -80.773% |
| 2026-07-10 | 13.6200 | 14.2900 | 13.5000 | 14.2900 | +31.101% | 7 | 1,415 | -85.724% |
| 2026-07-08 | 11.2600 | 11.4000 | 10.6300 | 10.9000 | -12.309% | 36 | 1,412 | -81.284% |
| 2026-07-02 | 14.8000 | 14.8000 | 12.4000 | 12.4300 | +39.977% | 40 | 1,376 | -83.588% |
| 2026-06-26 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -19.346% | 2 | 1,526 | -77.027% |
| 2026-06-25 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +9.010% | 4 | 1,524 | -81.471% |
| 2026-06-24 | 12.0400 | 12.2000 | 10.1000 | 10.1000 | -36.116% | 169 | 1,547 | -79.802% |
| 2026-06-22 | 15.8100 | 15.8500 | 15.8000 | 15.8100 | -8.981% | 114 | 1,497 | -87.097% |
| 2026-06-18 | 17.6000 | 17.9500 | 17.3700 | 17.3700 | -4.245% | 119 | 1,380 | -88.256% |
| 2026-06-17 | 18.8700 | 19.3400 | 18.0900 | 18.1400 | -7.637% | 194 | 1,380 | -88.754% |
| 2026-06-16 | 22.0900 | 22.1100 | 19.6400 | 19.6400 | -16.885% | 122 | 1,380 | -89.613% |
| 2026-06-15 | 24.1400 | 24.2400 | 23.6100 | 23.6300 | +77.004% | 40 | 1,372 | -91.367% |
| 2026-06-09 | 13.2700 | 13.3500 | 13.2700 | 13.3500 | -23.276% | 24 | 1,360 | -84.719% |
| 2026-06-08 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +11.253% | 1 | 1,359 | -88.276% |
| 2026-06-05 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -49.385% | 3 | 1,356 | -86.957% |
| 2026-06-02 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +14.022% | 6 | 1,356 | -93.398% |
| 2026-06-01 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -4.779% | 10 | 1,356 | -92.472% |
| 2026-05-29 | 29.6000 | 29.6100 | 28.3900 | 28.4600 | +12.446% | 200 | 1,536 | -92.832% |
| 2026-05-28 | 25.3100 | 25.3100 | 25.3100 | 25.3100 | +0.837% | 60 | 1,596 | -91.940% |
| 2026-05-27 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +22.439% | 20 | 1,596 | -91.873% |
| 2026-05-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.658% | 28 | 1,585 | -90.049% |
| 2026-05-18 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -6.091% | 25 | 1,585 | -90.811% |
| 2026-05-15 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | -31.279% | 200 | 1,435 | -91.371% |
| 2026-05-14 | 33.3600 | 34.5000 | 33.3600 | 34.4000 | +24.322% | 322 | 1,353 | -94.070% |
| 2026-05-13 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | +31.137% | 2 | 1,354 | -92.627% |
| 2026-05-12 | 19.3700 | 21.1000 | 19.3700 | 21.1000 | -7.578% | 68 | 1,295 | -90.332% |
| 2026-05-11 | 23.8000 | 23.8000 | 22.8300 | 22.8300 | +5.014% | 22 | 1,315 | -91.064% |
| 2026-05-08 | 21.0000 | 21.8100 | 21.0000 | 21.7400 | +27.582% | 4 | 1,315 | -90.616% |
| 2026-05-07 | 18.7100 | 19.2000 | 17.0400 | 17.0400 | -9.841% | 361 | 1,110 | -88.028% |
| 2026-05-06 | 15.5800 | 19.1100 | 15.4800 | 18.9000 | +62.931% | 636 | 977 | -89.206% |
| 2026-05-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +24.330% | 10 | 967 | -82.414% |
| 2026-04-29 | 9.3600 | 9.3600 | 9.3300 | 9.3300 | -13.850% | 4 | 967 | -78.135% |
| 2026-04-27 | 10.8000 | 10.8500 | 10.8000 | 10.8300 | +10.510% | 4 | 966 | -81.163% |
| 2026-04-17 | 9.4200 | 10.0000 | 9.3900 | 9.8000 | +18.072% | 15 | 964 | -79.184% |
| 2026-04-16 | 7.5000 | 8.4000 | 7.4600 | 8.3000 | +9.643% | 42 | 968 | -75.422% |
| 2026-04-15 | 7.2000 | 7.6300 | 7.2000 | 7.5700 | +22.690% | 42 | 958 | -73.052% |
| 2026-04-14 | 6.0800 | 6.1900 | 6.0500 | 6.1700 | +32.688% | 80 | 956 | -66.937% |
| 2026-04-10 | 4.5800 | 4.7000 | 4.5800 | 4.6500 | +4.966% | 36 | 916 | -56.129% |
| 2026-04-08 | 4.3500 | 4.4400 | 4.1000 | 4.4300 | +17.819% | 8 | 898 | -53.950% |
| 2026-04-06 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -5.051% | 2 | 896 | -45.745% |
| 2026-04-02 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | +19.637% | 2 | 899 | -48.485% |
| 2026-03-30 | 3.2400 | 3.3100 | 3.2400 | 3.3100 | -4.611% | 4 | 899 | -38.369% |
| 2026-03-27 | 3.3800 | 3.4700 | 3.3800 | 3.4700 | -21.136% | 200 | 901 | -41.210% |
| 2026-03-25 | 4.5100 | 5.7400 | 4.3500 | 4.4000 | -5.782% | 49 | 748 | -53.636% |
| 2026-03-24 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -1.684% | 500 | 747 | -56.317% |
| 2026-03-23 | 4.8800 | 4.9500 | 4.6600 | 4.7500 | -12.684% | 174 | 397 | -57.053% |
| 2026-03-10 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | -3.717% | 20 | 260 | -62.500% |
| 2026-03-06 | 5.6500 | 5.6800 | 5.6400 | 5.6500 | -4.399% | 56 | 260 | -63.894% |
| 2026-03-03 | 5.8700 | 5.9100 | 5.8700 | 5.9100 | -20.565% | 2 | 233 | -65.482% |
| 2026-02-26 | 7.4300 | 7.4400 | 7.4300 | 7.4400 | +6.286% | 4 | 232 | -72.581% |
| 2026-02-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.990% | 1 | 230 | -70.857% |
| 2026-02-17 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -25.264% | 1 | 230 | -71.146% |
| 2026-02-06 | 9.4600 | 9.5300 | 9.4600 | 9.4600 | -11.423% | 64 | 230 | -78.436% |
| 2026-02-02 | 10.7200 | 10.8000 | 10.6500 | 10.6800 | -9.797% | 6 | 198 | -80.899% |
| 2026-01-27 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +9.731% | 2 | 195 | -82.770% |
| 2026-01-26 | 10.3900 | 10.7900 | 10.3900 | 10.7900 | +13.221% | 280 | 194 | -81.094% |
| 2026-01-23 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -0.209% | 2 | 66 | -78.594% |
| 2026-01-22 | 9.9800 | 10.0600 | 9.5500 | 9.5500 | -7.996% | 106 | 65 | -78.639% |
| 2026-01-16 | 10.5500 | 10.5800 | 10.3800 | 10.3800 | -17.357% | 10 | 7 | -80.347% |
| 2026-01-09 | 12.6000 | 12.6000 | 12.5600 | 12.5600 | -3.459% | 2 | 7 | -83.758% |
| 2026-01-07 | 13.7500 | 13.7800 | 12.9800 | 13.0100 | +8.779% | 6 | 6 | -84.320% |
| 2026-01-05 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +10.946% | 1 | 2 | -82.943% |
| 2025-12-31 | 10.7500 | 10.7800 | 10.7500 | 10.7800 | -4.433% | 2 | 2 | -81.076% |
| 2025-12-30 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -6.931% | 2 | 2 | -81.915% |
| 2025-12-24 | 12.0600 | 12.1200 | 12.0600 | 12.1200 | +28.936% | 2 | 1 | -83.168% |
| 2025-12-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 1 | 1 | -78.298% |