SPX270319C05000000
SPX Mar 19 2027 5000.00 Call
optionOPRA
EODOct 19, 2026
2,786.94USD-0.873%(-24.54)2Vol2,614OI
SPX270319C05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 2,786.94 | 2,786.94 | 2,786.94 | 2,786.94 | -0.873% | 2 | 2,612 | 0.000% |
| 2026-10-14 | 2,811.48 | 2,811.48 | 2,811.48 | 2,811.48 | +0.842% | 3 | 2,609 | -0.873% |
| 2026-08-26 | 2,785.15 | 2,788.00 | 2,785.15 | 2,788.00 | +2.640% | 3 | 2,175 | -0.038% |
| 2026-08-03 | 2,716.30 | 2,716.30 | 2,716.30 | 2,716.30 | +1.505% | 12 | 2,163 | +2.601% |
| 2026-07-13 | 2,676.03 | 2,676.03 | 2,676.03 | 2,676.03 | +0.579% | 1 | 2,163 | +4.145% |
| 2026-07-01 | 2,660.63 | 2,660.63 | 2,660.63 | 2,660.63 | +3.227% | 1 | 2,162 | +4.747% |
| 2026-06-23 | 2,577.46 | 2,577.46 | 2,577.46 | 2,577.46 | -2.816% | 9 | 2,167 | +8.127% |
| 2026-06-18 | 2,652.14 | 2,652.14 | 2,652.14 | 2,652.14 | -2.934% | 1 | 2,166 | +5.083% |
| 2026-06-15 | 2,732.30 | 2,732.30 | 2,732.30 | 2,732.30 | +5.698% | 1 | 2,167 | +2.000% |
| 2026-06-12 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | -6.945% | 1 | 2,167 | +7.812% |
| 2026-06-02 | 2,776.67 | 2,777.94 | 2,776.67 | 2,777.94 | +0.536% | 641 | 1,526 | +0.324% |
| 2026-06-01 | 2,763.13 | 2,763.13 | 2,763.13 | 2,763.13 | +1.190% | 2 | 1,526 | +0.862% |
| 2026-05-28 | 2,730.64 | 2,730.64 | 2,730.64 | 2,730.64 | +4.815% | 1 | 1,525 | +2.062% |
| 2026-05-21 | 2,605.19 | 2,605.19 | 2,605.19 | 2,605.19 | -0.736% | 1 | 1,524 | +6.976% |
| 2026-05-13 | 2,624.51 | 2,624.51 | 2,624.51 | 2,624.51 | +5.118% | 1 | 1,523 | +6.189% |
| 2026-05-06 | 2,496.72 | 2,496.72 | 2,496.72 | 2,496.72 | +4.925% | 1 | 1,523 | +11.624% |
| 2026-05-04 | 2,379.53 | 2,379.53 | 2,379.53 | 2,379.53 | -0.443% | 1 | 1,522 | +17.121% |
| 2026-04-30 | 2,390.11 | 2,390.11 | 2,390.11 | 2,390.11 | +5.064% | 1 | 1,522 | +16.603% |
| 2026-04-21 | 2,274.91 | 2,274.91 | 2,274.91 | 2,274.91 | -1.350% | 1 | 1,522 | +22.508% |
| 2026-04-20 | 2,306.05 | 2,306.05 | 2,306.05 | 2,306.05 | -1.142% | 1 | 1,522 | +20.853% |
| 2026-04-17 | 2,306.32 | 2,332.69 | 2,306.32 | 2,332.69 | +13.895% | 3 | 1,522 | +19.473% |
| 2026-04-13 | 2,048.11 | 2,048.11 | 2,048.11 | 2,048.11 | +13.714% | 1 | 1,523 | +36.074% |
| 2026-04-07 | 1,801.10 | 1,801.10 | 1,801.10 | 1,801.10 | -0.776% | 25 | 1,522 | +54.735% |
| 2026-04-02 | 1,815.18 | 1,815.18 | 1,815.18 | 1,815.18 | -1.609% | 1 | 1,521 | +53.535% |
| 2026-04-01 | 1,823.49 | 1,844.86 | 1,823.49 | 1,844.86 | +7.521% | 1,503 | 1,521 | +51.065% |
| 2026-03-31 | 1,715.81 | 1,715.81 | 1,715.81 | 1,715.81 | -6.031% | 1 | 25 | +62.427% |
| 2026-03-24 | 1,832.25 | 1,845.70 | 1,825.94 | 1,825.94 | -1.089% | 7 | 26 | +52.630% |
| 2026-03-23 | 1,891.43 | 1,891.43 | 1,846.05 | 1,846.05 | +3.879% | 2 | 20 | +50.968% |
| 2026-03-20 | 1,777.12 | 1,777.12 | 1,777.12 | 1,777.12 | -4.452% | 1 | 18 | +56.823% |
| 2026-03-19 | 1,860.84 | 1,860.84 | 1,859.92 | 1,859.92 | -5.202% | 2 | 17 | +49.842% |
| 2026-03-16 | 1,961.98 | 1,961.98 | 1,961.98 | 1,961.98 | -0.406% | 1 | 17 | +42.047% |
| 2026-03-12 | 1,969.97 | 1,969.97 | 1,969.97 | 1,969.97 | -2.290% | 1 | 17 | +41.471% |
| 2026-03-11 | 2,016.14 | 2,016.14 | 2,016.14 | 2,016.14 | +0.544% | 1 | 18 | +38.231% |
| 2026-03-06 | 1,987.78 | 2,005.23 | 1,973.95 | 2,005.23 | -4.422% | 4 | 19 | +38.984% |
| 2026-03-04 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | +0.202% | 1 | 19 | +32.838% |
| 2026-03-02 | 2,065.52 | 2,093.78 | 2,065.52 | 2,093.78 | +0.404% | 4 | 19 | +33.106% |
| 2026-02-27 | 2,089.99 | 2,097.91 | 2,085.36 | 2,085.36 | +0.406% | 13 | 19 | +33.643% |
| 2026-02-23 | 2,076.93 | 2,076.93 | 2,076.93 | 2,076.93 | -0.680% | 2 | 9 | +34.186% |
| 2026-02-18 | 2,091.14 | 2,091.14 | 2,091.14 | 2,091.14 | +1.095% | 1 | 7 | +33.274% |
| 2026-02-13 | 2,068.48 | 2,068.48 | 2,068.48 | 2,068.48 | -1.427% | 1 | 6 | +34.734% |
| 2026-02-12 | 2,098.42 | 2,098.42 | 2,098.42 | 2,098.42 | -4.667% | 1 | 6 | +32.811% |
| 2026-02-11 | 2,215.34 | 2,215.34 | 2,201.15 | 2,201.15 | +2.889% | 2 | 5 | +26.613% |
| 2026-02-04 | 2,139.35 | 2,139.35 | 2,139.35 | 2,139.35 | +0.191% | 1 | 6 | +30.270% |
| 2026-01-29 | 2,172.24 | 2,172.24 | 2,135.28 | 2,135.28 | +1.249% | 2 | 5 | +30.519% |
| 2026-01-20 | 2,111.69 | 2,111.69 | 2,108.94 | 2,108.94 | -4.080% | 2 | 4 | +32.149% |
| 2026-01-16 | 2,198.64 | 2,198.64 | 2,198.64 | 2,198.64 | -0.318% | 1 | 3 | +26.757% |
| 2026-01-13 | 2,205.65 | 2,205.65 | 2,205.65 | 2,205.65 | -0.259% | 1 | 3 | +26.355% |
| 2026-01-12 | 2,211.38 | 2,211.38 | 2,211.38 | 2,211.38 | +2.739% | 1 | 2 | +26.027% |
| 2026-01-08 | 2,152.43 | 2,152.43 | 2,152.43 | 2,152.43 | -1.964% | 1 | 2 | +29.479% |
| 2026-01-07 | 2,195.56 | 2,195.56 | 2,195.56 | 2,195.56 | +1.149% | 1 | 1 | +26.935% |
| 2026-01-06 | 2,170.61 | 2,170.61 | 2,170.61 | 2,170.61 | +1.330% | 1 | 1 | +28.394% |
| 2026-01-05 | 2,142.11 | 2,142.11 | 2,142.11 | 2,142.11 | +5.328% | 1 | 1 | +30.103% |
| 2025-12-18 | 2,033.76 | 2,033.76 | 2,033.76 | 2,033.76 | 0.000% | 1 | 1 | +37.034% |