SPX270319C06400000
SPX Mar 19 2027 6400.00 Call
optionOPRA
EODOct 26, 2026
1,427.09USD-7.775%(-120.31)2Vol1,026OI
SPX270319C06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,428.77 | 1,428.77 | 1,427.09 | 1,427.09 | -7.775% | 2 | 1,024 | 0.000% |
| 2026-10-13 | 1,547.40 | 1,547.40 | 1,547.40 | 1,547.40 | +10.726% | 1 | 1,024 | -7.775% |
| 2026-09-10 | 1,397.51 | 1,397.51 | 1,397.51 | 1,397.51 | -12.148% | 13 | 1,024 | +2.117% |
| 2026-08-14 | 1,598.92 | 1,598.92 | 1,590.75 | 1,590.75 | +23.269% | 3 | 1,024 | -10.288% |
| 2026-07-31 | 1,290.47 | 1,290.47 | 1,290.47 | 1,290.47 | -12.902% | 10 | 1,024 | +10.587% |
| 2026-06-03 | 1,481.63 | 1,481.63 | 1,481.63 | 1,481.63 | +11.011% | 1 | 1,025 | -3.681% |
| 2026-05-12 | 1,335.10 | 1,335.10 | 1,334.67 | 1,334.67 | -0.433% | 2 | 1,025 | +6.925% |
| 2026-05-08 | 1,340.47 | 1,340.47 | 1,340.47 | 1,340.47 | +13.910% | 6 | 1,025 | +6.462% |
| 2026-05-04 | 1,176.78 | 1,176.78 | 1,176.78 | 1,176.78 | +6.145% | 1 | 1,025 | +21.271% |
| 2026-04-20 | 1,109.32 | 1,109.94 | 1,108.64 | 1,108.65 | -1.330% | 4 | 1,025 | +28.723% |
| 2026-04-17 | 1,102.37 | 1,128.66 | 1,102.37 | 1,123.59 | +6.514% | 52 | 1,026 | +27.012% |
| 2026-04-16 | 1,068.22 | 1,068.22 | 1,054.88 | 1,054.88 | +2.772% | 74 | 1,067 | +35.285% |
| 2026-04-15 | 1,013.85 | 1,026.48 | 1,013.25 | 1,026.43 | +2.895% | 48 | 1,067 | +39.034% |
| 2026-04-14 | 959.74 | 997.55 | 959.74 | 997.55 | +6.511% | 104 | 1,080 | +43.059% |
| 2026-04-13 | 884.71 | 936.57 | 884.59 | 936.57 | +5.340% | 43 | 1,138 | +52.374% |
| 2026-04-10 | 898.27 | 907.77 | 889.09 | 889.09 | -0.139% | 8 | 1,139 | +60.511% |
| 2026-04-09 | 863.21 | 894.20 | 863.21 | 890.33 | +2.658% | 36 | 1,139 | +60.288% |
| 2026-04-08 | 856.96 | 867.28 | 845.48 | 867.28 | +17.320% | 30 | 1,152 | +64.548% |
| 2026-04-07 | 733.83 | 741.16 | 720.04 | 739.24 | -2.080% | 23 | 1,161 | +93.048% |
| 2026-04-06 | 748.91 | 754.94 | 741.59 | 754.94 | +1.556% | 25 | 1,145 | +89.034% |
| 2026-04-02 | 696.11 | 743.37 | 692.97 | 743.37 | +0.485% | 67 | 1,139 | +91.976% |
| 2026-04-01 | 741.51 | 761.75 | 739.75 | 739.78 | +3.753% | 223 | 1,139 | +92.907% |
| 2026-03-31 | 651.65 | 713.02 | 651.65 | 713.02 | +15.605% | 180 | 1,055 | +100.147% |
| 2026-03-30 | 663.12 | 663.12 | 605.05 | 616.77 | -9.131% | 944 | 984 | +131.381% |
| 2026-03-27 | 678.75 | 678.75 | 678.75 | 678.75 | -4.958% | 68 | 380 | +110.253% |
| 2026-03-26 | 737.98 | 758.20 | 714.16 | 714.16 | -8.671% | 209 | 354 | +99.828% |
| 2026-03-25 | 782.03 | 782.17 | 780.92 | 781.96 | +3.554% | 18 | 248 | +82.502% |
| 2026-03-24 | 740.82 | 755.12 | 740.82 | 755.12 | -1.815% | 71 | 239 | +88.989% |
| 2026-03-23 | 782.19 | 782.19 | 769.08 | 769.08 | +4.712% | 4 | 130 | +85.558% |
| 2026-03-20 | 771.82 | 771.82 | 717.22 | 734.47 | -3.715% | 43 | 130 | +94.302% |
| 2026-03-19 | 769.46 | 781.20 | 762.81 | 762.81 | -7.360% | 37 | 98 | +87.083% |
| 2026-03-18 | 823.33 | 824.59 | 822.61 | 823.41 | -3.594% | 4 | 72 | +73.315% |
| 2026-03-17 | 864.37 | 864.99 | 852.01 | 854.11 | +1.102% | 6 | 71 | +67.085% |
| 2026-03-16 | 844.63 | 845.51 | 842.48 | 844.80 | +3.567% | 70 | 70 | +68.926% |
| 2026-03-13 | 817.28 | 817.28 | 815.70 | 815.70 | -11.613% | 6 | 37 | +74.953% |
| 2026-03-10 | 922.36 | 922.87 | 922.36 | 922.87 | +5.239% | 6 | 36 | +54.636% |
| 2026-03-06 | 864.13 | 876.93 | 864.13 | 876.93 | -17.278% | 5 | 37 | +62.737% |
| 2026-02-02 | 1,059.24 | 1,060.09 | 1,059.24 | 1,060.09 | +2.199% | 2 | 32 | +34.620% |
| 2026-01-13 | 1,036.48 | 1,037.28 | 1,036.48 | 1,037.28 | +2.289% | 2 | 31 | +37.580% |
| 2026-01-08 | 1,014.27 | 1,014.27 | 1,014.07 | 1,014.07 | -1.240% | 2 | 31 | +40.729% |
| 2026-01-06 | 1,025.08 | 1,026.82 | 1,025.07 | 1,026.80 | +2.334% | 42 | 30 | +38.984% |
| 2026-01-05 | 1,003.05 | 1,003.38 | 1,003.05 | 1,003.38 | -1.849% | 14 | 2 | +42.228% |
| 2025-12-26 | 1,021.78 | 1,022.28 | 1,021.70 | 1,022.28 | +8.182% | 4 | 2 | +39.599% |
| 2025-12-18 | 945.34 | 945.34 | 944.96 | 944.96 | 0.000% | 2 | 0 | +51.021% |