SPX270319C09600000
SPX Mar 19 2027 9600.00 Call
optionOPRA
EODOct 19, 2026
1.47USD-16.000%(-0.28)4Vol1,724OI
SPX270319C09600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -16.000% | 4 | 1,726 | 0.000% |
| 2026-10-15 | 1.5000 | 1.7500 | 1.5000 | 1.7500 | -10.256% | 123 | 1,641 | -16.000% |
| 2026-10-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -42.647% | 16 | 1,625 | -24.615% |
| 2026-10-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 1,625 | -56.765% |
| 2026-10-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +43.478% | 16 | 1,625 | -55.455% |
| 2026-09-29 | 2.5000 | 2.5500 | 2.2500 | 2.3000 | -11.538% | 28 | 1,611 | -36.087% |
| 2026-09-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -25.714% | 20 | 1,591 | -43.462% |
| 2026-09-25 | 3.4800 | 3.5000 | 3.4800 | 3.5000 | -26.316% | 4 | 1,591 | -58.000% |
| 2026-09-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +91.532% | 1 | 1,592 | -69.053% |
| 2026-09-14 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -33.690% | 10 | 1,592 | -40.726% |
| 2026-09-08 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | +31.690% | 2 | 2,493 | -60.695% |
| 2026-09-01 | 3.0500 | 3.0500 | 2.8200 | 2.8400 | -23.035% | 18 | 2,495 | -48.239% |
| 2026-08-31 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -18.901% | 10 | 2,495 | -60.163% |
| 2026-08-25 | 4.5500 | 4.5600 | 4.5500 | 4.5500 | -25.410% | 72 | 2,495 | -67.692% |
| 2026-08-18 | 6.1000 | 6.1000 | 6.0000 | 6.1000 | -32.597% | 45 | 1,909 | -75.902% |
| 2026-08-14 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -13.064% | 1 | 1,908 | -83.757% |
| 2026-08-13 | 10.3300 | 10.4100 | 10.3300 | 10.4100 | +24.671% | 2 | 1,907 | -85.879% |
| 2026-08-12 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -20.096% | 295 | 1,746 | -82.395% |
| 2026-08-11 | 10.2800 | 10.4500 | 10.2000 | 10.4500 | +30.625% | 1,522 | 494 | -85.933% |
| 2026-08-06 | 9.9900 | 10.2600 | 8.0000 | 8.0000 | -19.517% | 146 | 493 | -81.625% |
| 2026-08-05 | 15.4000 | 15.4000 | 9.9300 | 9.9400 | +2.474% | 8 | 500 | -85.211% |
| 2026-08-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +67.241% | 3 | 500 | -84.845% |
| 2026-08-03 | 4.9000 | 5.8000 | 4.7900 | 5.8000 | +81.250% | 145 | 557 | -74.655% |
| 2026-07-29 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | -16.010% | 4 | 557 | -54.063% |
| 2026-07-24 | 4.1000 | 4.2000 | 3.7500 | 3.8100 | -18.936% | 184 | 557 | -61.417% |
| 2026-07-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.919% | 1 | 556 | -68.723% |
| 2026-07-21 | 5.1800 | 5.5700 | 5.1800 | 5.4600 | +3.019% | 240 | 674 | -73.077% |
| 2026-07-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -30.263% | 1 | 674 | -72.264% |
| 2026-07-16 | 7.5400 | 7.6000 | 7.5400 | 7.6000 | -6.173% | 8 | 674 | -80.658% |
| 2026-07-09 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +15.385% | 5 | 671 | -81.852% |
| 2026-07-08 | 7.2000 | 7.2100 | 6.9800 | 7.0200 | -16.329% | 6 | 671 | -79.060% |
| 2026-07-07 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -11.684% | 1 | 672 | -82.479% |
| 2026-07-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +31.034% | 1 | 673 | -84.526% |
| 2026-07-02 | 9.7000 | 9.7000 | 7.2500 | 7.2500 | -8.228% | 126 | 674 | -79.724% |
| 2026-06-29 | 7.4900 | 7.9000 | 7.4900 | 7.9000 | +21.538% | 62 | 673 | -81.392% |
| 2026-06-25 | 7.3500 | 7.3500 | 6.5000 | 6.5000 | -15.144% | 96 | 667 | -77.385% |
| 2026-06-23 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -26.839% | 4 | 667 | -80.809% |
| 2026-06-22 | 10.2600 | 10.4700 | 10.2200 | 10.4700 | -8.158% | 144 | 664 | -85.960% |
| 2026-06-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -9.810% | 15 | 664 | -87.105% |
| 2026-06-17 | 12.5100 | 12.6400 | 11.8100 | 12.6400 | -20.453% | 186 | 581 | -88.370% |
| 2026-06-15 | 16.1000 | 16.1400 | 15.8700 | 15.8900 | +92.840% | 14 | 581 | -90.749% |
| 2026-06-11 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +3.000% | 60 | 585 | -82.160% |
| 2026-06-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 585 | -81.625% |
| 2026-06-09 | 8.9000 | 9.0200 | 8.9000 | 9.0000 | -37.673% | 60 | 582 | -83.667% |
| 2026-06-05 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -10.919% | 1 | 581 | -89.820% |
| 2026-06-04 | 16.4500 | 16.4500 | 16.2100 | 16.2100 | -9.944% | 90 | 491 | -90.932% |
| 2026-06-03 | 18.4100 | 18.4100 | 18.0000 | 18.0000 | -10.448% | 31 | 490 | -91.833% |
| 2026-06-02 | 20.6000 | 20.6000 | 20.1000 | 20.1000 | +9.836% | 40 | 497 | -92.687% |
| 2026-06-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -10.645% | 25 | 474 | -91.967% |
| 2026-05-29 | 20.4600 | 20.4800 | 20.4600 | 20.4800 | +4.757% | 2 | 474 | -92.822% |
| 2026-05-28 | 19.1500 | 19.5500 | 19.1500 | 19.5500 | +14.327% | 180 | 354 | -92.481% |
| 2026-05-27 | 17.9000 | 17.9000 | 17.0500 | 17.1000 | -6.404% | 106 | 307 | -91.404% |
| 2026-05-26 | 19.5000 | 19.5000 | 18.2700 | 18.2700 | +46.512% | 4 | 308 | -91.954% |
| 2026-05-21 | 12.8800 | 12.8800 | 12.4700 | 12.4700 | -10.929% | 4 | 310 | -88.212% |
| 2026-05-20 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | +26.126% | 26 | 309 | -89.500% |
| 2026-05-19 | 10.4000 | 11.1000 | 10.4000 | 11.1000 | -29.164% | 2 | 310 | -86.757% |
| 2026-05-15 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -34.736% | 3 | 307 | -90.619% |
| 2026-05-14 | 20.4000 | 24.2800 | 20.4000 | 24.0100 | +25.707% | 238 | 257 | -93.878% |
| 2026-05-13 | 16.4000 | 19.1000 | 16.4000 | 19.1000 | +34.507% | 89 | 225 | -92.304% |
| 2026-05-12 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 2 | 224 | -89.648% |
| 2026-05-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +30.435% | 6 | 224 | -90.200% |
| 2026-05-07 | 12.9900 | 13.3500 | 11.5000 | 11.5000 | -3.361% | 13 | 233 | -87.217% |
| 2026-05-06 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +29.913% | 2 | 235 | -87.647% |
| 2026-05-05 | 9.1100 | 9.1600 | 9.1100 | 9.1600 | +18.961% | 2 | 234 | -83.952% |
| 2026-05-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -14.444% | 1 | 233 | -80.909% |
| 2026-05-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +27.479% | 10 | 233 | -83.667% |
| 2026-04-28 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +3.824% | 2 | 233 | -79.178% |
| 2026-04-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +19.089% | 1 | 232 | -78.382% |
| 2026-04-15 | 5.4100 | 5.7100 | 5.4000 | 5.7100 | +19.456% | 6 | 231 | -74.256% |
| 2026-04-14 | 4.2900 | 4.8800 | 4.2900 | 4.7800 | +34.270% | 222 | 229 | -69.247% |
| 2026-04-10 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | +11.950% | 18 | 124 | -58.708% |
| 2026-04-09 | 3.1100 | 3.1900 | 3.1100 | 3.1800 | -3.343% | 4 | 120 | -53.774% |
| 2026-04-08 | 3.2200 | 3.3100 | 3.1800 | 3.2900 | +5.788% | 4 | 121 | -55.319% |
| 2026-04-02 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | -5.758% | 2 | 121 | -52.733% |
| 2026-03-25 | 3.4600 | 3.5000 | 3.2000 | 3.3000 | -7.563% | 62 | 121 | -55.455% |
| 2026-03-23 | 3.7200 | 3.7200 | 3.5700 | 3.5700 | +17.434% | 4 | 115 | -58.824% |
| 2026-03-20 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | -15.084% | 2 | 113 | -51.645% |
| 2026-03-16 | 3.8900 | 3.8900 | 3.5800 | 3.5800 | -5.541% | 6 | 115 | -58.939% |
| 2026-03-09 | 3.8100 | 3.8100 | 3.7900 | 3.7900 | -7.335% | 2 | 113 | -61.214% |
| 2026-03-03 | 4.1900 | 4.1900 | 4.0900 | 4.0900 | -22.243% | 2 | 113 | -64.059% |
| 2026-02-26 | 5.3200 | 5.3500 | 5.2200 | 5.2600 | 0.000% | 144 | 113 | -72.053% |
| 2026-02-18 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -30.880% | 2 | 86 | -72.053% |
| 2026-02-02 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +5.841% | 2 | 86 | -80.683% |
| 2026-01-22 | 7.1500 | 7.2200 | 7.1500 | 7.1900 | -2.706% | 4 | 85 | -79.555% |
| 2026-01-16 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -1.989% | 4 | 82 | -80.108% |
| 2026-01-15 | 8.2900 | 8.3600 | 7.5400 | 7.5400 | -1.823% | 30 | 82 | -80.504% |
| 2025-12-31 | 7.7000 | 7.7000 | 7.6800 | 7.6800 | -10.490% | 2 | 71 | -80.859% |
| 2025-12-26 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +26.176% | 2 | 71 | -82.867% |
| 2025-12-22 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | 0.000% | 48 | 71 | -78.382% |