SPX270319C06550000
SPX Mar 19 2027 6550.00 Call
optionOPRA
EODOct 27, 2026
1,329.25USD+2.965%(+38.28)2Vol860OI
SPX270319C06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,329.25 | 1,329.25 | 1,329.25 | 1,329.25 | +2.965% | 2 | 858 | 0.000% |
| 2026-10-26 | 1,290.97 | 1,290.97 | 1,290.97 | 1,290.97 | -9.472% | 1 | 858 | +2.965% |
| 2026-10-09 | 1,426.05 | 1,426.05 | 1,426.05 | 1,426.05 | +1.713% | 1 | 858 | -6.788% |
| 2026-10-05 | 1,402.04 | 1,402.04 | 1,402.04 | 1,402.04 | -0.660% | 1 | 857 | -5.192% |
| 2026-09-22 | 1,411.35 | 1,411.35 | 1,411.35 | 1,411.35 | +10.319% | 1 | 857 | -5.817% |
| 2026-09-17 | 1,279.38 | 1,279.38 | 1,279.34 | 1,279.34 | +0.999% | 2 | 857 | +3.901% |
| 2026-09-16 | 1,266.68 | 1,266.68 | 1,266.68 | 1,266.68 | -11.421% | 2 | 857 | +4.940% |
| 2026-08-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | +12.790% | 1 | 857 | -7.045% |
| 2026-06-30 | 1,267.84 | 1,267.84 | 1,267.84 | 1,267.84 | +6.336% | 1 | 857 | +4.844% |
| 2026-06-23 | 1,192.00 | 1,192.30 | 1,192.00 | 1,192.30 | -5.598% | 4 | 853 | +11.486% |
| 2026-06-22 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | -2.734% | 1 | 853 | +5.245% |
| 2026-06-17 | 1,301.90 | 1,301.90 | 1,298.50 | 1,298.50 | -1.330% | 3 | 856 | +2.368% |
| 2026-05-14 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | +25.974% | 1 | 856 | +1.007% |
| 2026-04-27 | 1,044.67 | 1,044.67 | 1,044.66 | 1,044.66 | +5.185% | 2 | 856 | +27.242% |
| 2026-04-23 | 1,016.21 | 1,016.21 | 993.16 | 993.16 | -1.718% | 16 | 856 | +33.840% |
| 2026-04-22 | 1,007.94 | 1,010.52 | 1,007.84 | 1,010.52 | +1.535% | 30 | 846 | +31.541% |
| 2026-04-21 | 1,002.98 | 1,002.98 | 995.24 | 995.24 | -1.112% | 2 | 845 | +33.561% |
| 2026-04-20 | 1,006.43 | 1,006.43 | 1,006.43 | 1,006.43 | +6.223% | 4 | 845 | +32.076% |
| 2026-04-16 | 946.87 | 947.47 | 946.87 | 947.47 | +2.247% | 202 | 841 | +40.295% |
| 2026-04-15 | 927.46 | 927.46 | 926.65 | 926.65 | +4.521% | 14 | 839 | +43.447% |
| 2026-04-14 | 862.22 | 886.76 | 862.22 | 886.57 | +9.546% | 102 | 840 | +49.932% |
| 2026-04-13 | 806.12 | 811.91 | 805.21 | 809.31 | +1.800% | 78 | 850 | +64.245% |
| 2026-04-10 | 789.96 | 795.00 | 787.64 | 795.00 | +5.589% | 10 | 850 | +67.201% |
| 2026-04-08 | 754.10 | 754.10 | 752.92 | 752.92 | +16.618% | 2 | 845 | +76.546% |
| 2026-04-07 | 646.91 | 646.91 | 645.63 | 645.63 | -0.749% | 2 | 845 | +105.884% |
| 2026-04-06 | 650.50 | 650.50 | 650.50 | 650.50 | +1.937% | 4 | 845 | +104.343% |
| 2026-04-02 | 638.97 | 638.97 | 637.54 | 638.14 | -2.525% | 80 | 831 | +108.301% |
| 2026-04-01 | 666.55 | 666.62 | 654.67 | 654.67 | +6.037% | 115 | 831 | +103.041% |
| 2026-03-31 | 613.12 | 617.70 | 613.12 | 617.40 | +15.079% | 104 | 825 | +115.298% |
| 2026-03-30 | 540.78 | 540.78 | 534.00 | 536.50 | -11.396% | 462 | 777 | +147.763% |
| 2026-03-26 | 605.50 | 605.50 | 605.50 | 605.50 | -9.923% | 1 | 362 | +119.529% |
| 2026-03-25 | 683.50 | 683.50 | 672.20 | 672.20 | +2.345% | 203 | 361 | +97.746% |
| 2026-03-24 | 665.61 | 665.61 | 656.80 | 656.80 | -3.633% | 13 | 463 | +102.383% |
| 2026-03-23 | 682.46 | 682.46 | 681.56 | 681.56 | +4.999% | 2 | 450 | +95.031% |
| 2026-03-20 | 649.11 | 649.11 | 649.11 | 649.11 | -3.190% | 527 | 450 | +104.780% |
| 2026-03-19 | 672.30 | 680.52 | 670.50 | 670.50 | -9.101% | 107 | 115 | +98.248% |
| 2026-03-16 | 737.58 | 740.06 | 737.46 | 737.63 | -5.177% | 26 | 18 | +80.206% |
| 2026-03-06 | 758.36 | 777.90 | 758.36 | 777.90 | -8.934% | 6 | 8 | +70.877% |
| 2026-02-26 | 853.48 | 854.22 | 853.48 | 854.22 | -7.911% | 2 | 3 | +55.610% |
| 2026-01-16 | 927.60 | 927.60 | 927.60 | 927.60 | +0.483% | 1 | 1 | +43.300% |
| 2025-12-26 | 923.74 | 923.74 | 923.14 | 923.14 | 0.000% | 2 | 1 | +43.992% |