SPX270319C06600000
SPX Mar 19 2027 6600.00 Call
optionOPRA
EODOct 26, 2026
1,243.89USD-6.138%(-81.34)1Vol3,854OI
SPX270319C06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,243.89 | 1,243.89 | 1,243.89 | 1,243.89 | -6.138% | 1 | 3,854 | 0.000% |
| 2026-10-02 | 1,325.23 | 1,325.23 | 1,325.23 | 1,325.23 | +4.674% | 5 | 3,820 | -6.138% |
| 2026-09-09 | 1,266.06 | 1,266.06 | 1,266.06 | 1,266.06 | -1.089% | 1 | 3,820 | -1.751% |
| 2026-09-02 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -8.714% | 1 | 3,820 | -2.821% |
| 2026-08-11 | 1,402.19 | 1,402.19 | 1,402.19 | 1,402.19 | +1.415% | 1 | 3,820 | -11.289% |
| 2026-08-07 | 1,382.62 | 1,382.62 | 1,382.62 | 1,382.62 | +1.966% | 1 | 3,821 | -10.034% |
| 2026-08-06 | 1,355.96 | 1,355.96 | 1,355.96 | 1,355.96 | +1.441% | 11 | 3,810 | -8.265% |
| 2026-08-04 | 1,336.70 | 1,336.70 | 1,336.70 | 1,336.70 | +7.132% | 1 | 3,809 | -6.943% |
| 2026-08-03 | 1,247.71 | 1,247.71 | 1,247.71 | 1,247.71 | +11.301% | 2 | 3,811 | -0.306% |
| 2026-07-31 | 1,121.02 | 1,121.02 | 1,121.02 | 1,121.02 | +6.866% | 5 | 3,816 | +10.961% |
| 2026-07-29 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -6.564% | 1 | 3,815 | +18.579% |
| 2026-07-24 | 1,122.69 | 1,122.69 | 1,122.69 | 1,122.69 | -10.005% | 1 | 3,814 | +10.796% |
| 2026-07-06 | 1,248.00 | 1,248.00 | 1,247.50 | 1,247.50 | -0.055% | 4 | 3,812 | -0.289% |
| 2026-07-02 | 1,248.19 | 1,248.19 | 1,248.19 | 1,248.19 | +0.579% | 1 | 3,812 | -0.344% |
| 2026-06-18 | 1,228.00 | 1,241.00 | 1,228.00 | 1,241.00 | +4.992% | 3 | 3,815 | +0.233% |
| 2026-06-12 | 1,166.40 | 1,182.00 | 1,166.40 | 1,182.00 | -0.839% | 3 | 3,818 | +5.236% |
| 2026-05-20 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | +1.450% | 813 | 3,818 | +4.353% |
| 2026-05-12 | 1,175.26 | 1,175.26 | 1,174.96 | 1,174.96 | -1.569% | 64 | 3,758 | +5.867% |
| 2026-05-11 | 1,193.69 | 1,193.69 | 1,193.69 | 1,193.69 | +0.994% | 4 | 3,758 | +4.205% |
| 2026-05-08 | 1,181.93 | 1,181.94 | 1,181.93 | 1,181.94 | +4.659% | 4 | 3,758 | +5.241% |
| 2026-05-07 | 1,157.86 | 1,157.86 | 1,129.33 | 1,129.33 | -1.757% | 24 | 3,758 | +10.144% |
| 2026-05-06 | 1,142.76 | 1,150.00 | 1,142.76 | 1,149.53 | +6.919% | 41 | 3,758 | +8.209% |
| 2026-05-05 | 1,070.92 | 1,075.14 | 1,069.00 | 1,075.14 | +1.198% | 14 | 3,758 | +15.696% |
| 2026-05-01 | 1,063.24 | 1,063.24 | 1,062.41 | 1,062.41 | +6.547% | 14 | 3,758 | +17.082% |
| 2026-04-30 | 978.17 | 997.13 | 976.98 | 997.13 | +2.697% | 43 | 3,758 | +24.747% |
| 2026-04-29 | 974.40 | 975.45 | 965.20 | 970.94 | -0.731% | 33 | 3,758 | +28.112% |
| 2026-04-28 | 971.65 | 978.09 | 971.65 | 978.09 | -3.068% | 9 | 3,758 | +27.175% |
| 2026-04-27 | 1,001.65 | 1,009.05 | 994.26 | 1,009.05 | +1.713% | 490 | 3,727 | +23.273% |
| 2026-04-24 | 992.06 | 992.06 | 992.06 | 992.06 | +2.331% | 1 | 3,417 | +25.385% |
| 2026-04-23 | 967.51 | 969.46 | 967.51 | 969.46 | +0.207% | 2 | 3,416 | +28.308% |
| 2026-04-20 | 966.29 | 967.46 | 966.29 | 967.46 | -0.761% | 2 | 3,416 | +28.573% |
| 2026-04-17 | 974.88 | 974.88 | 974.88 | 974.88 | +7.694% | 1 | 3,417 | +27.594% |
| 2026-04-16 | 904.44 | 905.78 | 904.44 | 905.23 | +3.022% | 6 | 3,417 | +37.411% |
| 2026-04-15 | 877.40 | 879.44 | 877.40 | 878.68 | +3.496% | 54 | 3,417 | +41.563% |
| 2026-04-14 | 848.58 | 849.00 | 847.90 | 849.00 | +9.469% | 34 | 3,417 | +46.512% |
| 2026-04-13 | 769.77 | 775.67 | 769.69 | 775.56 | +3.707% | 166 | 3,417 | +60.386% |
| 2026-04-10 | 747.84 | 747.84 | 747.84 | 747.84 | +4.173% | 1 | 3,417 | +66.331% |
| 2026-04-09 | 718.37 | 718.37 | 717.77 | 717.88 | -0.693% | 8 | 3,417 | +73.273% |
| 2026-04-08 | 729.34 | 729.34 | 711.49 | 722.89 | +18.377% | 33 | 3,417 | +72.072% |
| 2026-04-07 | 598.48 | 610.67 | 598.48 | 610.67 | -2.236% | 25 | 3,393 | +103.693% |
| 2026-04-06 | 618.89 | 625.33 | 612.45 | 624.64 | +2.700% | 290 | 3,393 | +99.137% |
| 2026-04-02 | 608.51 | 609.90 | 608.22 | 608.22 | -1.688% | 107 | 3,087 | +104.513% |
| 2026-04-01 | 625.81 | 635.23 | 614.20 | 618.66 | +3.819% | 364 | 3,087 | +101.062% |
| 2026-03-31 | 541.06 | 595.90 | 541.06 | 595.90 | +19.986% | 106 | 2,870 | +108.741% |
| 2026-03-30 | 518.79 | 533.81 | 494.10 | 496.64 | -3.733% | 278 | 2,745 | +150.461% |
| 2026-03-27 | 524.89 | 525.89 | 515.90 | 515.90 | -10.863% | 90 | 2,674 | +141.111% |
| 2026-03-26 | 625.33 | 630.70 | 578.77 | 578.77 | -9.933% | 78 | 2,677 | +114.920% |
| 2026-03-25 | 649.52 | 655.40 | 633.87 | 642.60 | +0.645% | 604 | 2,601 | +93.571% |
| 2026-03-24 | 633.19 | 642.76 | 625.80 | 638.48 | -1.950% | 675 | 2,141 | +94.821% |
| 2026-03-23 | 647.02 | 671.87 | 641.45 | 651.18 | +5.323% | 164 | 1,579 | +91.021% |
| 2026-03-20 | 627.10 | 628.20 | 617.94 | 618.27 | -4.786% | 311 | 1,508 | +101.189% |
| 2026-03-19 | 632.20 | 650.63 | 632.20 | 649.35 | -3.514% | 795 | 1,060 | +91.559% |
| 2026-03-18 | 700.83 | 703.46 | 673.00 | 673.00 | -5.557% | 202 | 382 | +84.828% |
| 2026-03-17 | 729.80 | 735.90 | 711.95 | 712.60 | +0.317% | 65 | 225 | +74.557% |
| 2026-03-16 | 702.95 | 710.35 | 699.66 | 710.35 | +5.016% | 67 | 185 | +75.109% |
| 2026-03-13 | 682.18 | 682.18 | 673.90 | 676.42 | -5.009% | 13 | 158 | +83.893% |
| 2026-03-12 | 718.29 | 724.71 | 712.08 | 712.09 | -7.401% | 49 | 158 | +74.682% |
| 2026-03-11 | 767.00 | 769.00 | 767.00 | 769.00 | -0.202% | 2 | 150 | +61.754% |
| 2026-03-10 | 758.82 | 770.56 | 758.82 | 770.56 | +0.268% | 20 | 149 | +61.427% |
| 2026-03-09 | 693.10 | 775.80 | 680.40 | 768.50 | +3.770% | 63 | 152 | +61.859% |
| 2026-03-06 | 738.00 | 744.14 | 735.03 | 740.58 | -4.417% | 23 | 139 | +67.962% |
| 2026-03-05 | 794.60 | 794.60 | 774.80 | 774.80 | -4.952% | 4 | 130 | +60.543% |
| 2026-03-04 | 785.37 | 815.17 | 785.37 | 815.17 | +6.447% | 5 | 128 | +52.593% |
| 2026-03-03 | 736.91 | 765.80 | 736.91 | 765.80 | -6.701% | 4 | 128 | +62.430% |
| 2026-03-02 | 784.50 | 824.70 | 784.50 | 820.80 | +1.371% | 15 | 126 | +51.546% |
| 2026-02-27 | 805.30 | 809.70 | 794.30 | 809.70 | -0.037% | 16 | 119 | +53.624% |
| 2026-02-26 | 817.40 | 817.40 | 805.70 | 810.00 | -5.923% | 9 | 111 | +53.567% |
| 2026-02-25 | 861.00 | 861.00 | 861.00 | 861.00 | +4.129% | 1 | 109 | +44.470% |
| 2026-02-24 | 783.80 | 827.53 | 783.80 | 826.86 | +4.146% | 8 | 109 | +50.435% |
| 2026-02-17 | 793.44 | 793.94 | 793.44 | 793.94 | -11.199% | 2 | 105 | +56.673% |
| 2026-02-09 | 894.02 | 894.07 | 894.02 | 894.07 | +3.033% | 2 | 104 | +39.127% |
| 2026-02-06 | 832.38 | 872.84 | 832.38 | 867.75 | +12.860% | 23 | 103 | +43.347% |
| 2026-02-05 | 768.87 | 768.87 | 768.87 | 768.87 | -17.049% | 1 | 126 | +61.782% |
| 2026-01-28 | 926.90 | 926.90 | 926.90 | 926.90 | +18.740% | 2 | 126 | +34.199% |
| 2026-01-20 | 795.72 | 795.72 | 780.61 | 780.61 | -13.381% | 25 | 126 | +59.348% |
| 2026-01-15 | 901.20 | 901.20 | 901.20 | 901.20 | +0.978% | 55 | 113 | +38.026% |
| 2026-01-09 | 890.55 | 892.47 | 890.55 | 892.47 | +2.707% | 2 | 58 | +39.376% |
| 2026-01-08 | 865.37 | 868.95 | 865.37 | 868.95 | -2.061% | 2 | 57 | +43.149% |
| 2026-01-06 | 875.51 | 887.40 | 873.66 | 887.24 | +3.221% | 54 | 58 | +40.198% |
| 2026-01-05 | 861.83 | 861.83 | 859.55 | 859.55 | +5.288% | 44 | 11 | +44.714% |
| 2026-01-02 | 816.38 | 816.38 | 816.38 | 816.38 | -2.101% | 10 | 11 | +52.367% |
| 2025-12-31 | 833.90 | 833.90 | 833.90 | 833.90 | 0.000% | 1 | 0 | +49.165% |