SPX270319C00200000
SPX Mar 19 2027 200.00 Call
optionOPRA
EODOct 28, 2026
7,510.96USD+0.214%(+16.07)4Vol67OI
SPX270319C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7,509.23 | 7,510.96 | 7,500.04 | 7,510.96 | +0.214% | 4 | 67 | 0.000% |
| 2026-10-27 | 7,471.87 | 7,494.89 | 7,471.87 | 7,494.89 | +0.843% | 3 | 66 | +0.214% |
| 2026-10-26 | 7,432.26 | 7,432.26 | 7,432.26 | 7,432.26 | +0.099% | 1 | 65 | +1.059% |
| 2026-10-23 | 7,401.77 | 7,424.91 | 7,401.77 | 7,424.91 | +0.107% | 2 | 67 | +1.159% |
| 2026-10-22 | 7,430.37 | 7,430.37 | 7,417.00 | 7,417.00 | -1.144% | 2 | 67 | +1.267% |
| 2026-10-21 | 7,502.84 | 7,502.84 | 7,502.84 | 7,502.84 | +0.252% | 1 | 66 | +0.108% |
| 2026-10-20 | 7,513.55 | 7,514.15 | 7,483.95 | 7,483.95 | +0.217% | 3 | 67 | +0.361% |
| 2026-10-19 | 7,467.76 | 7,467.76 | 7,467.76 | 7,467.76 | -0.325% | 1 | 68 | +0.578% |
| 2026-10-15 | 7,467.39 | 7,496.38 | 7,443.69 | 7,492.11 | -0.530% | 13 | 59 | +0.252% |
| 2026-10-14 | 7,554.33 | 7,554.33 | 7,532.04 | 7,532.04 | -0.625% | 4 | 59 | -0.280% |
| 2026-10-13 | 7,579.42 | 7,579.42 | 7,579.42 | 7,579.42 | +0.037% | 1 | 59 | -0.903% |
| 2026-10-12 | 7,576.64 | 7,576.64 | 7,576.64 | 7,576.64 | +0.288% | 1 | 59 | -0.867% |
| 2026-10-09 | 7,554.89 | 7,554.89 | 7,554.89 | 7,554.89 | +0.380% | 1 | 59 | -0.581% |
| 2026-10-08 | 7,519.77 | 7,526.27 | 7,519.77 | 7,526.27 | -0.534% | 4 | 59 | -0.203% |
| 2026-10-07 | 7,565.63 | 7,566.70 | 7,565.63 | 7,566.70 | -0.443% | 2 | 59 | -0.737% |
| 2026-10-06 | 7,600.39 | 7,600.39 | 7,600.39 | 7,600.39 | +0.862% | 1 | 59 | -1.177% |
| 2026-10-05 | 7,539.12 | 7,539.12 | 7,535.41 | 7,535.41 | +0.241% | 2 | 61 | -0.324% |
| 2026-10-02 | 7,517.28 | 7,517.28 | 7,517.28 | 7,517.28 | +0.942% | 1 | 61 | -0.084% |
| 2026-10-01 | 7,447.13 | 7,447.13 | 7,447.13 | 7,447.13 | -0.212% | 1 | 61 | +0.857% |
| 2026-09-30 | 7,462.92 | 7,462.92 | 7,462.92 | 7,462.92 | +0.246% | 1 | 61 | +0.644% |
| 2026-09-29 | 7,452.62 | 7,452.62 | 7,436.09 | 7,444.62 | -0.384% | 4 | 61 | +0.891% |
| 2026-09-28 | 7,473.32 | 7,473.32 | 7,473.32 | 7,473.32 | -0.171% | 1 | 61 | +0.504% |
| 2026-09-25 | 7,486.10 | 7,486.10 | 7,486.10 | 7,486.10 | +0.263% | 1 | 60 | +0.332% |
| 2026-09-24 | 7,466.47 | 7,466.47 | 7,466.47 | 7,466.47 | -0.285% | 1 | 60 | +0.596% |
| 2026-09-23 | 7,487.83 | 7,487.83 | 7,487.83 | 7,487.83 | -0.744% | 1 | 60 | +0.309% |
| 2026-09-22 | 7,545.15 | 7,546.15 | 7,543.97 | 7,543.97 | +0.721% | 7 | 60 | -0.438% |
| 2026-09-21 | 7,489.96 | 7,489.96 | 7,489.96 | 7,489.96 | +1.449% | 1 | 60 | +0.280% |
| 2026-09-16 | 7,382.95 | 7,382.95 | 7,382.95 | 7,382.95 | +0.274% | 1 | 60 | +1.734% |
| 2026-09-14 | 7,362.81 | 7,362.81 | 7,362.81 | 7,362.81 | -0.954% | 1 | 60 | +2.012% |
| 2026-09-11 | 7,433.71 | 7,433.71 | 7,433.71 | 7,433.71 | +0.879% | 1 | 60 | +1.039% |
| 2026-09-10 | 7,368.95 | 7,368.95 | 7,368.95 | 7,368.95 | -0.579% | 1 | 60 | +1.927% |
| 2026-09-09 | 7,411.85 | 7,411.85 | 7,411.85 | 7,411.85 | -0.551% | 1 | 60 | +1.337% |
| 2026-09-08 | 7,453.07 | 7,453.07 | 7,452.89 | 7,452.89 | -0.802% | 2 | 60 | +0.779% |
| 2026-09-03 | 7,476.60 | 7,513.13 | 7,476.60 | 7,513.13 | +1.538% | 2 | 60 | -0.029% |
| 2026-09-01 | 7,399.35 | 7,399.35 | 7,399.35 | 7,399.35 | -1.196% | 1 | 60 | +1.508% |
| 2026-08-27 | 7,469.73 | 7,488.90 | 7,469.73 | 7,488.90 | +0.714% | 2 | 59 | +0.295% |
| 2026-08-26 | 7,435.80 | 7,435.80 | 7,435.80 | 7,435.80 | -0.023% | 2 | 59 | +1.011% |
| 2026-08-25 | 7,437.50 | 7,437.50 | 7,437.50 | 7,437.50 | +0.331% | 1 | 59 | +0.988% |
| 2026-08-24 | 7,412.24 | 7,412.94 | 7,412.24 | 7,412.94 | -0.384% | 2 | 59 | +1.322% |
| 2026-08-21 | 7,441.48 | 7,441.48 | 7,441.48 | 7,441.48 | -0.008% | 1 | 59 | +0.934% |
| 2026-08-20 | 7,442.78 | 7,442.78 | 7,442.11 | 7,442.11 | -0.338% | 2 | 59 | +0.925% |
| 2026-08-19 | 7,481.77 | 7,481.77 | 7,467.36 | 7,467.36 | +0.005% | 2 | 59 | +0.584% |
| 2026-08-18 | 7,466.95 | 7,466.95 | 7,466.95 | 7,466.95 | -0.684% | 1 | 59 | +0.589% |
| 2026-08-17 | 7,539.13 | 7,539.13 | 7,518.37 | 7,518.37 | -0.548% | 2 | 59 | -0.099% |
| 2026-08-14 | 7,559.79 | 7,559.79 | 7,559.79 | 7,559.79 | +0.039% | 1 | 59 | -0.646% |
| 2026-08-13 | 7,559.33 | 7,559.33 | 7,556.85 | 7,556.85 | +0.723% | 2 | 59 | -0.607% |
| 2026-08-12 | 7,502.08 | 7,506.14 | 7,502.08 | 7,502.61 | -0.161% | 3 | 59 | +0.111% |
| 2026-08-11 | 7,514.71 | 7,514.71 | 7,514.71 | 7,514.71 | -0.081% | 2 | 59 | -0.050% |
| 2026-08-10 | 7,520.74 | 7,520.77 | 7,520.74 | 7,520.77 | +0.232% | 2 | 59 | -0.130% |
| 2026-08-07 | 7,503.37 | 7,503.37 | 7,503.37 | 7,503.37 | +1.897% | 1 | 59 | +0.101% |
| 2026-08-03 | 7,336.53 | 7,363.71 | 7,336.53 | 7,363.71 | +2.831% | 5 | 63 | +2.000% |
| 2026-07-30 | 7,163.15 | 7,163.15 | 7,130.10 | 7,160.98 | +0.098% | 3 | 62 | +4.887% |
| 2026-07-28 | 7,153.95 | 7,153.95 | 7,153.95 | 7,153.95 | -1.125% | 1 | 61 | +4.990% |
| 2026-07-20 | 7,235.32 | 7,235.32 | 7,235.32 | 7,235.32 | -0.125% | 1 | 60 | +3.810% |
| 2026-07-17 | 7,243.97 | 7,244.36 | 7,243.97 | 7,244.36 | -0.788% | 2 | 60 | +3.680% |
| 2026-07-16 | 7,301.89 | 7,301.89 | 7,301.89 | 7,301.89 | -0.316% | 1 | 61 | +2.863% |
| 2026-07-15 | 7,327.28 | 7,327.28 | 7,325.03 | 7,325.03 | +0.252% | 2 | 59 | +2.538% |
| 2026-07-14 | 7,298.16 | 7,306.61 | 7,298.16 | 7,306.61 | +0.468% | 2 | 59 | +2.797% |
| 2026-07-13 | 7,311.10 | 7,311.10 | 7,272.55 | 7,272.55 | -0.607% | 4 | 59 | +3.278% |
| 2026-07-10 | 7,316.95 | 7,316.95 | 7,316.95 | 7,316.95 | +0.283% | 1 | 60 | +2.652% |
| 2026-07-09 | 7,269.03 | 7,301.00 | 7,269.03 | 7,296.28 | +0.863% | 5 | 64 | +2.942% |
| 2026-07-08 | 7,226.49 | 7,241.50 | 7,182.98 | 7,233.83 | -0.319% | 5 | 67 | +3.831% |
| 2026-07-07 | 7,284.10 | 7,284.10 | 7,257.01 | 7,257.01 | -0.275% | 2 | 69 | +3.499% |
| 2026-07-01 | 7,261.60 | 7,276.99 | 7,261.60 | 7,276.99 | +0.152% | 3 | 70 | +3.215% |
| 2026-06-30 | 7,236.01 | 7,266.80 | 7,236.01 | 7,265.95 | +2.265% | 29 | 56 | +3.372% |
| 2026-06-26 | 7,105.00 | 7,105.00 | 7,105.00 | 7,105.00 | -0.212% | 2 | 54 | +5.714% |
| 2026-06-25 | 7,146.02 | 7,166.80 | 7,119.90 | 7,120.08 | -0.651% | 8 | 51 | +5.490% |
| 2026-06-23 | 7,165.81 | 7,166.79 | 7,165.71 | 7,166.76 | -1.059% | 4 | 51 | +4.803% |
| 2026-06-22 | 7,293.54 | 7,293.61 | 7,243.47 | 7,243.47 | -0.294% | 6 | 55 | +3.693% |
| 2026-06-17 | 7,264.80 | 7,264.80 | 7,264.80 | 7,264.80 | -0.389% | 2 | 53 | +3.388% |
| 2026-06-16 | 7,307.38 | 7,307.38 | 7,293.20 | 7,293.20 | +1.886% | 4 | 51 | +2.986% |
| 2026-06-12 | 7,128.93 | 7,179.39 | 7,126.85 | 7,158.23 | +0.470% | 6 | 51 | +4.928% |
| 2026-06-09 | 7,225.36 | 7,225.36 | 7,124.74 | 7,124.74 | -1.017% | 4 | 53 | +5.421% |
| 2026-06-08 | 7,198.15 | 7,198.15 | 7,197.96 | 7,197.96 | -0.149% | 2 | 53 | +4.348% |
| 2026-06-05 | 7,208.70 | 7,208.70 | 7,208.70 | 7,208.70 | -1.653% | 1 | 54 | +4.193% |
| 2026-06-01 | 7,329.99 | 7,329.99 | 7,329.87 | 7,329.87 | +2.807% | 2 | 54 | +2.471% |
| 2026-05-18 | 7,143.44 | 7,143.44 | 7,126.66 | 7,129.76 | -0.687% | 4 | 52 | +5.347% |
| 2026-05-15 | 7,202.10 | 7,202.10 | 7,179.11 | 7,179.11 | -0.883% | 4 | 48 | +4.622% |
| 2026-05-14 | 7,244.00 | 7,254.50 | 7,243.10 | 7,243.10 | +1.020% | 6 | 42 | +3.698% |
| 2026-05-13 | 7,169.98 | 7,169.98 | 7,169.98 | 7,169.98 | +0.188% | 2 | 40 | +4.756% |
| 2026-05-11 | 7,175.50 | 7,176.70 | 7,156.50 | 7,156.50 | +0.301% | 5 | 35 | +4.953% |
| 2026-05-08 | 7,136.20 | 7,138.95 | 7,135.00 | 7,135.00 | +0.636% | 4 | 33 | +5.269% |
| 2026-05-06 | 7,089.94 | 7,089.94 | 7,089.94 | 7,089.94 | +3.290% | 1 | 32 | +5.938% |
| 2026-04-29 | 6,864.11 | 6,864.11 | 6,864.11 | 6,864.11 | -0.828% | 1 | 32 | +9.424% |
| 2026-04-27 | 6,921.45 | 6,921.45 | 6,921.45 | 6,921.45 | +0.947% | 1 | 33 | +8.517% |
| 2026-04-20 | 6,856.50 | 6,856.50 | 6,856.50 | 6,856.50 | +8.459% | 1 | 32 | +9.545% |
| 2026-04-01 | 6,317.69 | 6,354.25 | 6,317.69 | 6,321.72 | -0.727% | 6 | 31 | +18.812% |
| 2026-03-23 | 6,369.00 | 6,369.00 | 6,368.00 | 6,368.00 | +0.646% | 3 | 27 | +17.948% |
| 2026-03-20 | 6,329.36 | 6,329.36 | 6,327.13 | 6,327.13 | +0.006% | 2 | 24 | +18.710% |
| 2026-03-19 | 6,326.76 | 6,326.76 | 6,326.76 | 6,326.76 | -1.825% | 1 | 24 | +18.717% |
| 2026-03-18 | 6,441.75 | 6,444.34 | 6,441.75 | 6,444.34 | -0.542% | 2 | 25 | +16.551% |
| 2026-03-17 | 6,479.46 | 6,479.46 | 6,479.46 | 6,479.46 | +0.464% | 1 | 25 | +15.920% |
| 2026-03-16 | 6,463.00 | 6,465.00 | 6,430.78 | 6,449.55 | +0.774% | 11 | 24 | +16.457% |
| 2026-03-13 | 6,438.94 | 6,438.94 | 6,396.00 | 6,400.00 | -0.954% | 5 | 15 | +17.359% |
| 2026-03-12 | 6,461.91 | 6,461.91 | 6,461.62 | 6,461.62 | -1.061% | 2 | 10 | +16.240% |
| 2026-03-11 | 6,530.89 | 6,530.89 | 6,530.89 | 6,530.89 | -0.585% | 1 | 10 | +15.007% |
| 2026-03-10 | 6,557.20 | 6,569.30 | 6,557.20 | 6,569.30 | +2.775% | 2 | 9 | +14.334% |
| 2026-03-09 | 6,391.94 | 6,391.94 | 6,391.94 | 6,391.94 | -2.521% | 1 | 7 | +17.507% |
| 2026-03-04 | 6,557.22 | 6,557.22 | 6,557.22 | 6,557.22 | +1.247% | 1 | 8 | +14.545% |
| 2026-03-03 | 6,476.48 | 6,476.48 | 6,476.48 | 6,476.48 | -1.687% | 1 | 9 | +15.973% |
| 2026-03-02 | 6,587.60 | 6,587.60 | 6,587.60 | 6,587.60 | -0.260% | 1 | 8 | +14.017% |
| 2026-02-27 | 6,607.12 | 6,607.12 | 6,602.01 | 6,604.78 | -0.867% | 3 | 7 | +13.720% |
| 2026-02-25 | 6,662.56 | 6,662.56 | 6,662.56 | 6,662.56 | +1.010% | 1 | 6 | +12.734% |
| 2026-02-24 | 6,592.58 | 6,595.91 | 6,592.58 | 6,595.91 | +0.553% | 2 | 6 | +13.873% |
| 2026-02-23 | 6,593.72 | 6,593.72 | 6,559.65 | 6,559.65 | -1.228% | 2 | 6 | +14.502% |
| 2026-02-18 | 6,641.20 | 6,641.20 | 6,641.20 | 6,641.20 | -1.488% | 1 | 7 | +13.096% |
| 2026-02-02 | 6,714.90 | 6,741.50 | 6,714.90 | 6,741.50 | +1.582% | 2 | 6 | +11.414% |
| 2025-12-29 | 6,633.10 | 6,640.40 | 6,633.10 | 6,636.50 | 0.000% | 4 | 4 | +13.177% |