SPX270319C03200000
SPX Mar 19 2027 3200.00 Call
optionOPRA
EODOct 28, 2026
4,569.56USD+0.334%(+15.22)4Vol8OI
SPX270319C03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4,568.28 | 4,569.56 | 4,558.84 | 4,569.56 | +0.334% | 4 | 8 | 0.000% |
| 2026-10-27 | 4,531.37 | 4,554.34 | 4,531.37 | 4,554.34 | +1.377% | 3 | 7 | +0.334% |
| 2026-10-26 | 4,492.46 | 4,492.46 | 4,492.46 | 4,492.46 | +0.152% | 1 | 7 | +1.716% |
| 2026-10-23 | 4,462.82 | 4,485.66 | 4,462.82 | 4,485.66 | +0.151% | 2 | 8 | +1.870% |
| 2026-10-22 | 4,491.52 | 4,491.52 | 4,478.90 | 4,478.90 | -1.879% | 2 | 8 | +2.024% |
| 2026-10-21 | 4,564.69 | 4,564.69 | 4,564.69 | 4,564.69 | +0.411% | 1 | 7 | +0.107% |
| 2026-10-20 | 4,575.65 | 4,576.55 | 4,546.00 | 4,546.00 | +0.334% | 3 | 8 | +0.518% |
| 2026-10-19 | 4,530.86 | 4,530.86 | 4,530.86 | 4,530.86 | -0.550% | 1 | 9 | +0.854% |
| 2026-10-15 | 4,531.49 | 4,560.38 | 4,507.82 | 4,555.91 | -0.887% | 17 | 11 | +0.300% |
| 2026-10-14 | 4,617.78 | 4,617.78 | 4,596.56 | 4,596.69 | -1.007% | 4 | 10 | -0.590% |
| 2026-10-13 | 4,643.47 | 4,643.47 | 4,643.47 | 4,643.47 | +0.055% | 1 | 11 | -1.592% |
| 2026-10-12 | 4,640.94 | 4,640.94 | 4,640.94 | 4,640.94 | +0.467% | 1 | 12 | -1.538% |
| 2026-10-09 | 4,619.39 | 4,619.39 | 4,619.39 | 4,619.39 | +0.596% | 1 | 13 | -1.079% |
| 2026-10-08 | 4,585.62 | 4,592.02 | 4,585.62 | 4,592.02 | -0.877% | 4 | 17 | -0.489% |
| 2026-10-07 | 4,631.93 | 4,632.65 | 4,631.93 | 4,632.65 | -0.730% | 2 | 17 | -1.362% |
| 2026-10-06 | 4,666.74 | 4,666.74 | 4,666.74 | 4,666.74 | +1.765% | 1 | 16 | -2.082% |
| 2026-10-02 | 4,585.78 | 4,585.78 | 4,585.78 | 4,585.78 | +1.531% | 1 | 17 | -0.354% |
| 2026-10-01 | 4,516.63 | 4,516.63 | 4,516.63 | 4,516.63 | -0.364% | 1 | 18 | +1.172% |
| 2026-09-30 | 4,533.12 | 4,533.12 | 4,533.12 | 4,533.12 | +0.385% | 1 | 19 | +0.804% |
| 2026-09-29 | 4,523.97 | 4,523.97 | 4,507.49 | 4,515.72 | -0.647% | 4 | 21 | +1.192% |
| 2026-09-28 | 4,545.12 | 4,545.12 | 4,545.12 | 4,545.12 | +0.115% | 1 | 20 | +0.538% |
| 2026-09-24 | 4,539.92 | 4,539.92 | 4,539.92 | 4,539.92 | -0.465% | 1 | 19 | +0.653% |
| 2026-09-23 | 4,561.13 | 4,561.13 | 4,561.13 | 4,561.13 | -1.218% | 1 | 18 | +0.185% |
| 2026-09-22 | 4,618.55 | 4,619.55 | 4,617.37 | 4,617.37 | +1.172% | 7 | 11 | -1.035% |
| 2026-09-21 | 4,563.86 | 4,563.86 | 4,563.86 | 4,563.86 | +2.339% | 1 | 10 | +0.125% |
| 2026-09-16 | 4,459.55 | 4,459.55 | 4,459.55 | 4,459.55 | +0.414% | 1 | 9 | +2.467% |
| 2026-09-14 | 4,441.16 | 4,441.16 | 4,441.16 | 4,441.16 | -1.552% | 1 | 10 | +2.891% |
| 2026-09-11 | 4,511.16 | 4,511.16 | 4,511.16 | 4,511.16 | +1.440% | 1 | 9 | +1.295% |
| 2026-09-10 | 4,447.10 | 4,447.10 | 4,447.10 | 4,447.10 | -0.947% | 1 | 8 | +2.754% |
| 2026-09-09 | 4,489.60 | 4,489.60 | 4,489.60 | 4,489.60 | -0.904% | 1 | 9 | +1.781% |
| 2026-09-08 | 4,530.42 | 4,530.54 | 4,530.42 | 4,530.54 | -1.343% | 2 | 9 | +0.861% |
| 2026-09-03 | 4,556.30 | 4,592.23 | 4,556.30 | 4,592.23 | +2.488% | 2 | 10 | -0.494% |
| 2026-09-01 | 4,480.75 | 4,480.75 | 4,480.75 | 4,480.75 | -1.538% | 1 | 11 | +1.982% |
| 2026-08-27 | 4,550.73 | 4,550.73 | 4,550.73 | 4,550.73 | +0.724% | 1 | 10 | +0.414% |
| 2026-08-26 | 4,518.00 | 4,518.00 | 4,518.00 | 4,518.00 | -0.051% | 2 | 12 | +1.141% |
| 2026-08-25 | 4,520.30 | 4,520.30 | 4,520.30 | 4,520.30 | +0.532% | 1 | 13 | +1.090% |
| 2026-08-24 | 4,495.34 | 4,496.39 | 4,495.34 | 4,496.39 | -0.629% | 2 | 13 | +1.627% |
| 2026-08-21 | 4,524.83 | 4,524.83 | 4,524.83 | 4,524.83 | -0.035% | 1 | 13 | +0.989% |
| 2026-08-20 | 4,527.08 | 4,527.08 | 4,526.41 | 4,526.41 | -0.561% | 2 | 11 | +0.953% |
| 2026-08-19 | 4,566.72 | 4,566.72 | 4,551.96 | 4,551.96 | -0.016% | 2 | 13 | +0.387% |
| 2026-08-18 | 4,552.70 | 4,552.70 | 4,552.70 | 4,552.70 | -1.111% | 1 | 14 | +0.370% |
| 2026-08-17 | 4,623.93 | 4,623.93 | 4,603.87 | 4,603.87 | -0.649% | 2 | 12 | -0.745% |
| 2026-08-14 | 4,644.69 | 4,644.69 | 4,632.59 | 4,633.96 | +0.964% | 3 | 11 | -1.390% |
| 2026-08-12 | 4,589.71 | 4,589.71 | 4,589.71 | 4,589.71 | -0.289% | 1 | 10 | -0.439% |
| 2026-08-11 | 4,603.01 | 4,603.01 | 4,603.01 | 4,603.01 | -0.142% | 2 | 8 | -0.727% |
| 2026-08-10 | 4,609.59 | 4,609.59 | 4,609.57 | 4,609.57 | +0.372% | 2 | 7 | -0.868% |
| 2026-08-07 | 4,592.47 | 4,592.47 | 4,592.47 | 4,592.47 | +3.050% | 1 | 6 | -0.499% |
| 2026-08-03 | 4,429.38 | 4,456.56 | 4,429.38 | 4,456.56 | +4.640% | 5 | 3 | +2.536% |
| 2026-07-30 | 4,258.95 | 4,258.95 | 4,258.95 | 4,258.95 | +0.155% | 1 | 3 | +7.293% |
| 2026-07-28 | 4,252.35 | 4,252.35 | 4,252.35 | 4,252.35 | -1.921% | 1 | 3 | +7.460% |
| 2026-07-20 | 4,335.62 | 4,335.62 | 4,335.62 | 4,335.62 | -0.195% | 1 | 4 | +5.396% |
| 2026-07-17 | 4,344.22 | 4,344.22 | 4,344.11 | 4,344.11 | -1.311% | 2 | 4 | +5.190% |
| 2026-07-16 | 4,401.84 | 4,401.84 | 4,401.84 | 4,401.84 | -0.520% | 1 | 3 | +3.810% |
| 2026-07-15 | 4,427.63 | 4,427.63 | 4,424.83 | 4,424.83 | +0.386% | 2 | 5 | +3.271% |
| 2026-07-14 | 4,399.91 | 4,407.81 | 4,399.91 | 4,407.81 | +0.711% | 2 | 5 | +3.670% |
| 2026-07-13 | 4,414.05 | 4,414.05 | 4,376.70 | 4,376.70 | -0.971% | 4 | 3 | +4.407% |
| 2026-07-10 | 4,419.60 | 4,419.60 | 4,419.60 | 4,419.60 | +0.445% | 1 | 2 | +3.393% |
| 2026-07-09 | 4,372.78 | 4,404.35 | 4,372.78 | 4,400.03 | +1.415% | 5 | 3 | +3.853% |
| 2026-07-08 | 4,331.44 | 4,346.35 | 4,288.98 | 4,338.63 | -0.529% | 5 | 6 | +5.323% |
| 2026-07-07 | 4,388.50 | 4,388.50 | 4,361.71 | 4,361.71 | -0.509% | 2 | 8 | +4.765% |
| 2026-07-01 | 4,368.65 | 4,384.04 | 4,368.65 | 4,384.04 | +0.591% | 3 | 9 | +4.232% |
| 2026-06-30 | 4,343.41 | 4,359.61 | 4,343.41 | 4,358.30 | +1.851% | 5 | 7 | +4.847% |
| 2026-06-23 | 4,277.96 | 4,279.14 | 4,277.86 | 4,279.11 | -1.754% | 4 | 7 | +6.788% |
| 2026-06-22 | 4,404.94 | 4,405.21 | 4,355.52 | 4,355.52 | -1.370% | 6 | 11 | +4.914% |
| 2026-06-16 | 4,416.63 | 4,416.63 | 4,416.01 | 4,416.01 | +3.415% | 2 | 11 | +3.477% |
| 2026-06-12 | 4,290.84 | 4,290.84 | 4,270.07 | 4,270.18 | +0.665% | 4 | 11 | +7.011% |
| 2026-06-09 | 4,337.96 | 4,338.04 | 4,241.95 | 4,241.95 | -1.620% | 3 | 12 | +7.723% |
| 2026-06-08 | 4,311.70 | 4,311.81 | 4,311.70 | 4,311.81 | -0.273% | 2 | 12 | +5.978% |
| 2026-06-05 | 4,323.60 | 4,323.60 | 4,323.60 | 4,323.60 | -2.710% | 1 | 13 | +5.689% |
| 2026-06-01 | 4,443.94 | 4,444.02 | 4,443.94 | 4,444.02 | +4.582% | 2 | 13 | +2.825% |
| 2026-05-18 | 4,262.34 | 4,262.34 | 4,246.06 | 4,249.31 | -1.147% | 4 | 11 | +7.537% |
| 2026-05-15 | 4,298.61 | 4,298.61 | 4,298.61 | 4,298.61 | +0.195% | 1 | 10 | +6.303% |
| 2026-05-13 | 4,290.23 | 4,290.23 | 4,290.23 | 4,290.23 | +0.737% | 2 | 8 | +6.511% |
| 2026-05-08 | 4,258.90 | 4,258.90 | 4,258.85 | 4,258.85 | +1.116% | 2 | 8 | +7.296% |
| 2026-05-06 | 4,211.84 | 4,211.84 | 4,211.84 | 4,211.84 | +5.536% | 1 | 7 | +8.493% |
| 2026-04-29 | 3,990.91 | 3,990.91 | 3,990.91 | 3,990.91 | -1.394% | 1 | 7 | +14.499% |
| 2026-04-27 | 4,047.35 | 4,047.35 | 4,047.35 | 4,047.35 | +1.575% | 1 | 8 | +12.903% |
| 2026-04-20 | 3,984.60 | 3,984.60 | 3,984.60 | 3,984.60 | +14.955% | 1 | 7 | +14.681% |
| 2026-04-01 | 3,462.39 | 3,497.85 | 3,462.39 | 3,466.22 | -0.397% | 5 | 6 | +31.831% |
| 2026-03-20 | 3,481.90 | 3,481.90 | 3,480.03 | 3,480.03 | -0.018% | 2 | 3 | +31.308% |
| 2026-03-19 | 3,480.66 | 3,480.66 | 3,480.66 | 3,480.66 | -3.017% | 1 | 3 | +31.284% |
| 2026-03-18 | 3,588.95 | 3,588.95 | 3,588.95 | 3,588.95 | -0.992% | 1 | 4 | +27.323% |
| 2026-03-17 | 3,624.91 | 3,624.91 | 3,624.91 | 3,624.91 | +0.798% | 1 | 5 | +26.060% |
| 2026-03-16 | 3,578.53 | 3,596.20 | 3,578.53 | 3,596.20 | +0.222% | 3 | 4 | +27.066% |
| 2026-03-13 | 3,588.24 | 3,588.24 | 3,588.24 | 3,588.24 | -0.647% | 1 | 3 | +27.348% |
| 2026-03-12 | 3,611.46 | 3,611.62 | 3,611.46 | 3,611.62 | -1.855% | 2 | 2 | +26.524% |
| 2026-03-11 | 3,679.89 | 3,679.89 | 3,679.89 | 3,679.89 | -0.619% | 1 | 2 | +24.177% |
| 2026-03-10 | 3,702.80 | 3,702.80 | 3,702.80 | 3,702.80 | +4.464% | 1 | 1 | +23.408% |
| 2026-03-09 | 3,544.58 | 3,544.58 | 3,544.58 | 3,544.58 | -4.283% | 1 | 1 | +28.917% |
| 2026-03-04 | 3,703.17 | 3,703.17 | 3,703.17 | 3,703.17 | +2.087% | 1 | 1 | +23.396% |
| 2026-03-03 | 3,627.48 | 3,627.48 | 3,627.48 | 3,627.48 | -2.841% | 1 | 2 | +25.971% |
| 2026-03-02 | 3,733.55 | 3,733.55 | 3,733.55 | 3,733.55 | -0.337% | 1 | 1 | +22.392% |
| 2026-02-27 | 3,750.91 | 3,750.91 | 3,746.16 | 3,746.16 | -1.627% | 2 | 1 | +21.980% |
| 2026-02-25 | 3,808.11 | 3,808.11 | 3,808.11 | 3,808.11 | +1.765% | 1 | 1 | +19.995% |
| 2026-02-24 | 3,737.93 | 3,742.06 | 3,737.93 | 3,742.06 | +0.986% | 2 | 1 | +22.113% |
| 2026-02-23 | 3,739.88 | 3,739.88 | 3,705.51 | 3,705.51 | -2.169% | 2 | 1 | +23.318% |
| 2026-02-18 | 3,787.65 | 3,787.65 | 3,787.65 | 3,787.65 | 0.000% | 1 | 1 | +20.644% |