SPX270319C06500000
SPX Mar 19 2027 6500.00 Call
optionOPRA
EODOct 26, 2026
1,342.73USD-1.858%(-25.42)1Vol4,520OI
SPX270319C06500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,342.73 | 1,342.73 | 1,342.73 | 1,342.73 | -1.858% | 1 | 4,520 | 0.000% |
| 2026-10-21 | 1,368.15 | 1,368.15 | 1,368.15 | 1,368.15 | -5.831% | 1 | 4,520 | -1.858% |
| 2026-10-13 | 1,454.66 | 1,454.66 | 1,452.87 | 1,452.87 | -0.507% | 2 | 4,505 | -7.581% |
| 2026-10-12 | 1,460.53 | 1,460.53 | 1,460.21 | 1,460.28 | +3.099% | 23 | 4,505 | -8.050% |
| 2026-10-02 | 1,416.38 | 1,416.38 | 1,416.38 | 1,416.38 | +3.926% | 5 | 4,501 | -5.200% |
| 2026-09-28 | 1,362.88 | 1,362.88 | 1,362.88 | 1,362.88 | -1.772% | 1 | 4,500 | -1.478% |
| 2026-09-21 | 1,387.46 | 1,387.46 | 1,387.46 | 1,387.46 | +3.596% | 1 | 4,399 | -3.224% |
| 2026-09-18 | 1,339.30 | 1,339.30 | 1,339.30 | 1,339.30 | +0.307% | 1 | 4,399 | +0.256% |
| 2026-09-17 | 1,335.20 | 1,335.20 | 1,335.20 | 1,335.20 | +1.723% | 1 | 4,398 | +0.564% |
| 2026-09-10 | 1,312.59 | 1,312.59 | 1,312.59 | 1,312.59 | -9.028% | 40 | 4,378 | +2.296% |
| 2026-08-19 | 1,442.85 | 1,442.85 | 1,442.85 | 1,442.85 | +0.825% | 10 | 4,378 | -6.939% |
| 2026-08-18 | 1,431.05 | 1,431.05 | 1,431.05 | 1,431.05 | -4.685% | 10 | 4,378 | -6.172% |
| 2026-08-14 | 1,509.71 | 1,509.71 | 1,500.79 | 1,501.39 | +1.965% | 25 | 4,375 | -10.568% |
| 2026-08-12 | 1,472.45 | 1,472.45 | 1,472.45 | 1,472.45 | +1.993% | 1 | 4,376 | -8.810% |
| 2026-08-06 | 1,455.05 | 1,455.05 | 1,443.68 | 1,443.68 | -2.074% | 12 | 4,365 | -6.993% |
| 2026-08-05 | 1,474.25 | 1,474.25 | 1,474.25 | 1,474.25 | +3.266% | 1 | 4,365 | -8.921% |
| 2026-08-04 | 1,424.00 | 1,427.63 | 1,424.00 | 1,427.63 | +24.425% | 2 | 4,366 | -5.947% |
| 2026-07-29 | 1,197.04 | 1,197.04 | 1,147.35 | 1,147.38 | -3.526% | 5 | 4,366 | +17.026% |
| 2026-07-23 | 1,216.21 | 1,216.21 | 1,189.31 | 1,189.31 | -6.500% | 2 | 4,365 | +12.900% |
| 2026-07-17 | 1,271.99 | 1,271.99 | 1,271.99 | 1,271.99 | -5.335% | 1 | 4,366 | +5.561% |
| 2026-07-15 | 1,343.67 | 1,343.67 | 1,343.67 | 1,343.67 | +1.017% | 1 | 4,368 | -0.070% |
| 2026-07-13 | 1,330.14 | 1,330.14 | 1,330.14 | 1,330.14 | -1.871% | 1 | 4,368 | +0.947% |
| 2026-07-10 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | +8.146% | 1 | 4,368 | -0.942% |
| 2026-07-02 | 1,332.45 | 1,332.45 | 1,253.40 | 1,253.40 | +1.745% | 6 | 4,369 | +7.127% |
| 2026-06-23 | 1,231.90 | 1,231.90 | 1,231.90 | 1,231.90 | -6.703% | 2 | 4,369 | +8.997% |
| 2026-06-18 | 1,320.41 | 1,320.41 | 1,320.41 | 1,320.41 | +3.440% | 1 | 4,368 | +1.690% |
| 2026-06-17 | 1,351.83 | 1,351.83 | 1,276.50 | 1,276.50 | -5.863% | 5 | 4,368 | +5.188% |
| 2026-06-16 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.597% | 1 | 4,368 | -0.979% |
| 2026-06-15 | 1,360.10 | 1,391.20 | 1,360.10 | 1,378.00 | -1.394% | 7 | 4,367 | -2.560% |
| 2026-06-03 | 1,397.48 | 1,397.48 | 1,397.48 | 1,397.48 | -1.782% | 1 | 4,368 | -3.918% |
| 2026-06-01 | 1,422.83 | 1,422.83 | 1,422.83 | 1,422.83 | +13.475% | 2 | 4,367 | -5.630% |
| 2026-05-19 | 1,253.63 | 1,253.87 | 1,253.63 | 1,253.87 | -1.280% | 2 | 4,367 | +7.087% |
| 2026-05-13 | 1,270.31 | 1,270.31 | 1,270.13 | 1,270.13 | +1.227% | 2 | 4,368 | +5.716% |
| 2026-05-12 | 1,254.73 | 1,254.73 | 1,254.73 | 1,254.73 | +10.587% | 60 | 4,359 | +7.013% |
| 2026-05-05 | 1,134.61 | 1,134.61 | 1,134.61 | 1,134.61 | +7.967% | 1 | 4,358 | +18.343% |
| 2026-04-29 | 1,049.93 | 1,050.89 | 1,049.93 | 1,050.89 | -0.558% | 2 | 4,358 | +27.771% |
| 2026-04-28 | 1,045.66 | 1,057.87 | 1,041.90 | 1,056.79 | -1.398% | 7 | 4,357 | +27.057% |
| 2026-04-27 | 1,071.76 | 1,071.77 | 1,071.76 | 1,071.77 | -0.338% | 18 | 4,352 | +25.282% |
| 2026-04-24 | 1,046.51 | 1,075.40 | 1,045.27 | 1,075.40 | +3.253% | 49 | 4,334 | +24.859% |
| 2026-04-23 | 1,053.80 | 1,060.85 | 1,019.75 | 1,041.52 | -0.947% | 122 | 4,329 | +28.920% |
| 2026-04-22 | 1,036.80 | 1,051.48 | 1,036.80 | 1,051.48 | +1.930% | 71 | 4,329 | +27.699% |
| 2026-04-21 | 1,024.06 | 1,031.57 | 1,012.86 | 1,031.57 | -0.577% | 23 | 4,330 | +30.164% |
| 2026-04-20 | 1,045.16 | 1,045.16 | 1,030.36 | 1,037.56 | -0.908% | 36 | 4,330 | +29.412% |
| 2026-04-17 | 1,025.00 | 1,056.28 | 1,025.00 | 1,047.07 | +6.721% | 46 | 4,330 | +28.237% |
| 2026-04-16 | 972.26 | 981.22 | 972.26 | 981.13 | +2.890% | 55 | 4,333 | +36.855% |
| 2026-04-15 | 954.28 | 954.91 | 953.54 | 953.57 | +3.376% | 1,006 | 4,333 | +40.811% |
| 2026-04-14 | 885.54 | 924.29 | 885.11 | 922.43 | +7.283% | 46 | 3,406 | +45.564% |
| 2026-04-13 | 801.57 | 859.83 | 801.57 | 859.81 | +4.927% | 752 | 3,405 | +56.166% |
| 2026-04-10 | 820.34 | 820.34 | 819.44 | 819.44 | -0.022% | 2 | 2,804 | +63.859% |
| 2026-04-09 | 798.26 | 819.83 | 797.27 | 819.62 | +4.017% | 32 | 2,805 | +63.823% |
| 2026-04-08 | 798.53 | 798.53 | 786.64 | 787.97 | +16.352% | 99 | 2,820 | +70.404% |
| 2026-04-07 | 660.42 | 681.77 | 654.19 | 677.23 | -2.160% | 134 | 2,786 | +98.268% |
| 2026-04-06 | 682.66 | 693.91 | 679.71 | 692.18 | +2.060% | 35 | 2,757 | +93.986% |
| 2026-04-02 | 676.86 | 680.16 | 668.56 | 678.21 | -1.030% | 546 | 2,574 | +97.981% |
| 2026-04-01 | 679.32 | 696.61 | 678.80 | 685.27 | +7.140% | 105 | 2,574 | +95.942% |
| 2026-03-31 | 611.81 | 639.60 | 596.03 | 639.60 | +15.581% | 127 | 2,543 | +109.933% |
| 2026-03-30 | 582.95 | 582.95 | 549.38 | 553.38 | -2.963% | 251 | 2,436 | +142.642% |
| 2026-03-27 | 611.11 | 615.22 | 570.28 | 570.28 | -16.123% | 483 | 2,300 | +135.451% |
| 2026-03-26 | 690.63 | 690.63 | 679.90 | 679.90 | -3.345% | 2 | 2,015 | +97.489% |
| 2026-03-25 | 697.01 | 715.18 | 697.01 | 703.43 | +0.466% | 759 | 2,014 | +90.883% |
| 2026-03-24 | 673.97 | 706.23 | 673.97 | 700.17 | -1.386% | 769 | 1,709 | +91.772% |
| 2026-03-23 | 712.25 | 722.40 | 701.30 | 710.01 | +6.850% | 57 | 1,431 | +89.114% |
| 2026-03-20 | 687.52 | 687.74 | 647.77 | 664.49 | -6.817% | 11 | 1,393 | +102.069% |
| 2026-03-19 | 702.42 | 713.10 | 702.42 | 713.10 | -2.319% | 29 | 1,391 | +88.295% |
| 2026-03-18 | 767.20 | 767.20 | 729.12 | 730.03 | -6.612% | 266 | 1,413 | +83.928% |
| 2026-03-17 | 800.00 | 800.00 | 779.20 | 781.72 | +1.128% | 21 | 1,255 | +71.766% |
| 2026-03-16 | 776.00 | 784.70 | 770.00 | 773.00 | +4.772% | 15 | 1,252 | +73.704% |
| 2026-03-13 | 771.17 | 771.17 | 734.83 | 737.79 | -4.863% | 65 | 1,252 | +81.994% |
| 2026-03-12 | 786.63 | 791.70 | 774.94 | 775.50 | -6.000% | 4 | 1,201 | +73.144% |
| 2026-03-11 | 815.83 | 827.10 | 811.00 | 825.00 | -1.692% | 8 | 1,199 | +62.755% |
| 2026-03-10 | 821.30 | 857.44 | 817.10 | 839.20 | +0.914% | 24 | 1,198 | +60.001% |
| 2026-03-09 | 752.00 | 831.60 | 747.30 | 831.60 | +3.207% | 17 | 1,193 | +61.463% |
| 2026-03-06 | 798.71 | 822.84 | 798.71 | 805.76 | -3.671% | 810 | 1,193 | +66.641% |
| 2026-03-05 | 864.71 | 865.70 | 836.47 | 836.47 | -5.320% | 78 | 412 | +60.523% |
| 2026-03-04 | 877.58 | 883.47 | 877.58 | 883.47 | +1.081% | 3 | 351 | +51.984% |
| 2026-03-02 | 879.34 | 879.34 | 874.02 | 874.02 | -0.545% | 2 | 72 | +53.627% |
| 2026-02-27 | 878.81 | 878.81 | 878.81 | 878.81 | -6.539% | 1 | 71 | +52.790% |
| 2026-02-25 | 940.90 | 941.06 | 940.30 | 940.30 | +4.392% | 4 | 70 | +42.798% |
| 2026-02-24 | 867.49 | 900.74 | 867.49 | 900.74 | +3.398% | 4 | 70 | +49.070% |
| 2026-02-19 | 873.47 | 873.76 | 871.14 | 871.14 | +0.504% | 10 | 68 | +54.135% |
| 2026-02-17 | 866.77 | 866.77 | 866.77 | 866.77 | +0.359% | 1 | 63 | +54.912% |
| 2026-02-13 | 863.67 | 863.67 | 863.67 | 863.67 | -2.804% | 1 | 63 | +55.468% |
| 2026-02-12 | 888.59 | 888.59 | 888.59 | 888.59 | -9.145% | 1 | 63 | +51.108% |
| 2026-02-11 | 979.17 | 979.17 | 978.03 | 978.03 | +1.002% | 2 | 63 | +37.289% |
| 2026-02-09 | 968.86 | 969.05 | 968.33 | 968.33 | +14.279% | 20 | 63 | +38.665% |
| 2026-02-05 | 847.34 | 847.34 | 847.34 | 847.34 | -9.059% | 5 | 53 | +58.464% |
| 2026-02-03 | 931.75 | 931.75 | 931.75 | 931.75 | -4.269% | 1 | 55 | +44.108% |
| 2026-02-02 | 973.30 | 973.30 | 973.30 | 973.30 | +2.927% | 1 | 54 | +37.956% |
| 2026-01-30 | 945.62 | 945.62 | 945.62 | 945.62 | -2.281% | 1 | 53 | +41.995% |
| 2026-01-29 | 967.69 | 967.69 | 967.69 | 967.69 | -2.550% | 1 | 53 | +38.756% |
| 2026-01-28 | 995.45 | 995.45 | 993.01 | 993.01 | +3.525% | 2 | 53 | +35.218% |
| 2026-01-26 | 949.72 | 959.20 | 949.72 | 959.20 | +2.349% | 3 | 52 | +39.984% |
| 2026-01-23 | 938.57 | 938.57 | 937.19 | 937.19 | +3.994% | 2 | 50 | +43.272% |
| 2026-01-20 | 899.79 | 902.83 | 897.46 | 901.20 | -7.891% | 4 | 49 | +48.994% |
| 2026-01-13 | 963.16 | 978.41 | 963.16 | 978.41 | +0.167% | 8 | 49 | +37.236% |
| 2026-01-12 | 975.60 | 977.05 | 975.52 | 976.78 | +1.122% | 7 | 47 | +37.465% |
| 2026-01-09 | 955.72 | 967.03 | 955.72 | 965.94 | +2.679% | 8 | 46 | +39.008% |
| 2026-01-08 | 940.44 | 941.95 | 938.81 | 940.74 | -3.236% | 6 | 44 | +42.731% |
| 2026-01-07 | 964.15 | 972.20 | 964.09 | 972.20 | +1.265% | 3 | 44 | +38.113% |
| 2026-01-06 | 930.44 | 960.32 | 930.44 | 960.06 | +3.676% | 53 | 44 | +39.859% |
| 2026-01-05 | 927.81 | 933.66 | 925.70 | 926.02 | +4.421% | 76 | 14 | +45.000% |
| 2026-01-02 | 886.81 | 886.81 | 886.81 | 886.81 | -7.289% | 10 | 14 | +51.411% |
| 2025-12-24 | 956.21 | 956.53 | 956.21 | 956.53 | +4.595% | 2 | 4 | +40.375% |
| 2025-12-22 | 898.63 | 914.51 | 898.63 | 914.51 | +7.827% | 3 | 4 | +46.825% |
| 2025-12-18 | 852.05 | 852.05 | 848.13 | 848.13 | 0.000% | 2 | 2 | +58.317% |