SPX270319C09800000
SPX Mar 19 2027 9800.00 Call
optionOPRA
InactiveOct 15, 2026
1.20USD-0.826%(-0.01)6Vol1,629OI
SPX270319C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.0500 | 1.2000 | 1.0500 | 1.2000 | -0.826% | 6 | 1,624 | 0.000% |
| 2026-10-14 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.923% | 1 | 1,624 | -0.826% |
| 2026-10-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -50.000% | 23 | 1,662 | -7.692% |
| 2026-10-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +14.537% | 1 | 1,662 | -53.846% |
| 2026-10-05 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | +46.452% | 60 | 1,662 | -47.137% |
| 2026-09-29 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -16.216% | 27 | 1,661 | -22.581% |
| 2026-09-28 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | -36.207% | 60 | 1,642 | -35.135% |
| 2026-09-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +16.000% | 2 | 1,649 | -58.621% |
| 2026-09-21 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | +27.551% | 4 | 1,648 | -52.000% |
| 2026-09-17 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | +0.513% | 3,001 | 1,733 | -38.776% |
| 2026-09-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -22.000% | 1 | 1,733 | -38.462% |
| 2026-09-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 9 | 1,744 | -52.000% |
| 2026-09-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 2 | 1,742 | -45.455% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.3500 | 2.3500 | -52.429% | 7 | 1,735 | -48.936% |
| 2026-08-17 | 5.0000 | 5.1000 | 4.9400 | 4.9400 | -6.792% | 125 | 1,668 | -75.709% |
| 2026-08-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -18.712% | 1 | 1,668 | -77.358% |
| 2026-08-10 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -4.399% | 2 | 1,670 | -81.595% |
| 2026-08-07 | 6.7000 | 6.9000 | 6.7000 | 6.8200 | +31.154% | 68 | 1,620 | -82.405% |
| 2026-08-06 | 5.0800 | 5.2300 | 5.0500 | 5.2000 | -22.849% | 70 | 1,602 | -76.923% |
| 2026-08-05 | 6.6700 | 6.7400 | 6.6700 | 6.7400 | -22.261% | 4 | 1,604 | -82.196% |
| 2026-08-04 | 5.2000 | 8.6700 | 5.2000 | 8.6700 | +134.324% | 23 | 1,607 | -86.159% |
| 2026-08-03 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +49.194% | 20 | 1,607 | -67.568% |
| 2026-07-28 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -18.421% | 2 | 1,606 | -51.613% |
| 2026-07-24 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | +4.467% | 2 | 1,605 | -60.526% |
| 2026-07-23 | 2.8400 | 2.9100 | 2.8400 | 2.9100 | -22.812% | 2 | 1,604 | -58.763% |
| 2026-07-21 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | -37.271% | 4 | 1,604 | -68.170% |
| 2026-07-10 | 6.0600 | 6.0600 | 6.0100 | 6.0100 | +9.273% | 2 | 1,603 | -80.033% |
| 2026-07-09 | 5.3200 | 5.5000 | 5.3200 | 5.5000 | +7.843% | 17 | 1,603 | -78.182% |
| 2026-07-08 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | -16.393% | 4 | 1,601 | -76.471% |
| 2026-07-06 | 5.8000 | 6.1000 | 5.7700 | 6.1000 | -4.389% | 43 | 1,642 | -80.328% |
| 2026-07-01 | 5.9300 | 6.4000 | 5.9300 | 6.3800 | +32.091% | 4 | 1,642 | -81.191% |
| 2026-06-29 | 4.8400 | 4.8400 | 4.8300 | 4.8300 | +15.274% | 3 | 1,639 | -75.155% |
| 2026-06-26 | 4.2000 | 4.8700 | 4.1600 | 4.1900 | -12.343% | 17 | 1,634 | -71.360% |
| 2026-06-25 | 4.7800 | 4.8400 | 4.7800 | 4.7800 | -9.811% | 6 | 1,633 | -74.895% |
| 2026-06-24 | 5.4300 | 5.4500 | 5.3000 | 5.3000 | +6.000% | 32 | 1,633 | -77.358% |
| 2026-06-23 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | -28.876% | 8 | 1,629 | -76.000% |
| 2026-06-22 | 6.9400 | 7.0300 | 6.9400 | 7.0300 | -11.013% | 2 | 1,628 | -82.930% |
| 2026-06-18 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.602% | 15 | 1,643 | -84.810% |
| 2026-06-17 | 8.2900 | 8.5700 | 8.2900 | 8.5500 | -6.044% | 52 | 1,625 | -85.965% |
| 2026-06-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -16.129% | 1 | 1,702 | -86.813% |
| 2026-06-15 | 11.1500 | 11.2100 | 10.8500 | 10.8500 | +40.909% | 62 | 1,686 | -88.940% |
| 2026-06-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +22.222% | 2 | 1,686 | -84.416% |
| 2026-06-11 | 6.0000 | 6.3000 | 5.8000 | 6.3000 | +0.639% | 1,568 | 361 | -80.952% |
| 2026-06-09 | 6.2300 | 6.2800 | 6.2300 | 6.2600 | -53.457% | 180 | 316 | -80.831% |
| 2026-06-02 | 13.9000 | 13.9000 | 13.4500 | 13.4500 | -1.681% | 31 | 315 | -91.078% |
| 2026-06-01 | 12.3500 | 13.7100 | 12.3500 | 13.6800 | -6.875% | 4 | 314 | -91.228% |
| 2026-05-29 | 14.5700 | 14.6900 | 14.5700 | 14.6900 | +25.341% | 2 | 313 | -91.831% |
| 2026-05-27 | 12.1100 | 12.1200 | 11.6700 | 11.7200 | +0.947% | 18 | 307 | -89.761% |
| 2026-05-22 | 10.9300 | 11.6100 | 10.9300 | 11.6100 | +26.609% | 10 | 306 | -89.664% |
| 2026-05-21 | 9.1300 | 9.1700 | 9.1300 | 9.1700 | -5.464% | 2 | 305 | -86.914% |
| 2026-05-20 | 7.8600 | 9.7000 | 7.8000 | 9.7000 | +28.818% | 23 | 300 | -87.629% |
| 2026-05-19 | 7.3000 | 7.5300 | 7.1200 | 7.5300 | -13.548% | 294 | 420 | -84.064% |
| 2026-05-18 | 8.9000 | 8.9000 | 8.6600 | 8.7100 | -46.168% | 4 | 419 | -86.223% |
| 2026-05-14 | 16.9000 | 17.7400 | 16.1400 | 16.1800 | +22.576% | 348 | 405 | -92.583% |
| 2026-05-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +53.310% | 3 | 405 | -90.909% |
| 2026-05-12 | 8.6500 | 8.6500 | 8.6100 | 8.6100 | -23.805% | 2 | 406 | -86.063% |
| 2026-05-11 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +7.211% | 2 | 407 | -89.381% |
| 2026-05-08 | 10.8000 | 10.8000 | 10.5000 | 10.5400 | +15.066% | 17 | 398 | -88.615% |
| 2026-05-07 | 9.1600 | 9.1900 | 9.1600 | 9.1600 | -3.069% | 166 | 355 | -86.900% |
| 2026-05-06 | 7.3000 | 9.4800 | 7.3000 | 9.4500 | +45.833% | 224 | 255 | -87.302% |
| 2026-05-05 | 6.3800 | 6.4800 | 6.3600 | 6.4800 | +13.684% | 234 | 174 | -81.481% |
| 2026-05-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +10.895% | 2 | 172 | -78.947% |
| 2026-04-24 | 5.1300 | 5.1400 | 5.1300 | 5.1400 | +12.719% | 4 | 172 | -76.654% |
| 2026-04-16 | 4.5900 | 4.5900 | 4.5600 | 4.5600 | +5.800% | 2 | 170 | -73.684% |
| 2026-04-15 | 4.2900 | 4.3300 | 4.2900 | 4.3100 | +11.082% | 12 | 171 | -72.158% |
| 2026-04-14 | 3.2100 | 3.8800 | 3.2100 | 3.8800 | +58.367% | 108 | 177 | -69.072% |
| 2026-03-25 | 2.6100 | 2.6100 | 2.4500 | 2.4500 | -4.297% | 2 | 125 | -51.020% |
| 2026-03-24 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | -12.027% | 2 | 124 | -53.125% |
| 2026-03-16 | 2.9000 | 2.9100 | 2.9000 | 2.9100 | +5.435% | 8 | 124 | -58.763% |
| 2026-03-12 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -27.368% | 2 | 124 | -56.522% |
| 2026-02-24 | 3.7000 | 3.8000 | 3.6000 | 3.8000 | +5.556% | 13 | 124 | -68.421% |
| 2026-02-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 2 | 121 | -66.667% |
| 2026-02-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -27.673% | 2 | 120 | -65.217% |
| 2026-02-11 | 4.8100 | 4.8100 | 4.7700 | 4.7700 | -3.831% | 2 | 121 | -74.843% |
| 2026-02-06 | 4.9600 | 4.9600 | 4.8800 | 4.9600 | -16.216% | 54 | 121 | -75.806% |
| 2026-01-28 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +14.507% | 2 | 94 | -79.730% |
| 2026-01-22 | 5.1300 | 5.1700 | 5.1300 | 5.1700 | -4.436% | 2 | 94 | -76.789% |
| 2026-01-16 | 5.3900 | 5.4100 | 5.3900 | 5.4100 | -11.457% | 2 | 93 | -77.819% |
| 2026-01-15 | 6.0000 | 6.1100 | 6.0000 | 6.1100 | +7.951% | 57 | 93 | -80.360% |
| 2026-01-14 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | -14.242% | 2 | 76 | -78.799% |
| 2026-01-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +2.964% | 19 | 75 | -81.818% |
| 2026-01-09 | 6.4900 | 6.6300 | 6.4100 | 6.4100 | -5.457% | 8 | 56 | -81.279% |
| 2026-01-07 | 6.7400 | 6.7800 | 6.7400 | 6.7800 | +23.949% | 2 | 52 | -82.301% |
| 2025-12-31 | 5.8000 | 5.8000 | 5.4700 | 5.4700 | -13.037% | 10 | 48 | -78.062% |
| 2025-12-26 | 6.2600 | 6.2900 | 6.2600 | 6.2900 | +8.636% | 2 | 48 | -80.922% |
| 2025-12-23 | 5.5900 | 5.8300 | 5.5600 | 5.7900 | 0.000% | 95 | 47 | -79.275% |