SPX270319C06700000
SPX Mar 19 2027 6700.00 Call
optionOPRA
EODOct 26, 2026
1,160.98USD-8.790%(-111.89)1Vol6,717OI
SPX270319C06700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1,160.98 | 1,160.98 | 1,160.98 | 1,160.98 | -8.790% | 1 | 6,718 | 0.000% |
| 2026-10-12 | 1,272.87 | 1,272.87 | 1,272.87 | 1,272.87 | +4.694% | 1 | 6,717 | -8.790% |
| 2026-09-24 | 1,215.80 | 1,216.40 | 1,215.80 | 1,215.80 | -4.336% | 3 | 6,714 | -4.509% |
| 2026-09-22 | 1,270.90 | 1,270.90 | 1,270.90 | 1,270.90 | +18.048% | 1 | 6,713 | -8.649% |
| 2026-09-16 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | -7.302% | 1 | 6,713 | +7.838% |
| 2026-09-01 | 1,161.40 | 1,161.40 | 1,161.40 | 1,161.40 | -4.086% | 1 | 6,712 | -0.036% |
| 2026-08-31 | 1,210.88 | 1,210.88 | 1,210.88 | 1,210.88 | +1.341% | 1 | 6,713 | -4.121% |
| 2026-08-24 | 1,194.91 | 1,197.54 | 1,194.86 | 1,194.86 | -8.699% | 3 | 6,713 | -2.835% |
| 2026-08-07 | 1,295.86 | 1,308.70 | 1,295.86 | 1,308.70 | +13.090% | 3 | 6,710 | -11.288% |
| 2026-08-03 | 1,157.22 | 1,157.22 | 1,157.22 | 1,157.22 | +3.617% | 1 | 6,710 | +0.325% |
| 2026-06-30 | 1,116.82 | 1,116.82 | 1,116.82 | 1,116.82 | +4.856% | 1 | 6,709 | +3.954% |
| 2026-06-23 | 1,095.80 | 1,095.80 | 1,065.10 | 1,065.10 | +7.315% | 5 | 6,709 | +9.002% |
| 2026-06-09 | 992.50 | 992.50 | 992.50 | 992.50 | -16.491% | 2 | 6,712 | +16.975% |
| 2026-05-26 | 1,188.49 | 1,188.49 | 1,188.49 | 1,188.49 | +6.152% | 1 | 6,712 | -2.315% |
| 2026-05-18 | 1,119.61 | 1,119.61 | 1,119.61 | 1,119.61 | -2.700% | 1 | 6,712 | +3.695% |
| 2026-05-15 | 1,127.30 | 1,150.68 | 1,127.30 | 1,150.68 | -2.433% | 8 | 6,712 | +0.895% |
| 2026-05-14 | 1,179.38 | 1,179.38 | 1,179.38 | 1,179.38 | +8.737% | 11 | 6,712 | -1.560% |
| 2026-05-12 | 1,084.62 | 1,084.62 | 1,084.62 | 1,084.62 | -4.350% | 1 | 6,712 | +7.040% |
| 2026-05-11 | 1,114.34 | 1,133.95 | 1,114.34 | 1,133.95 | +2.472% | 59 | 6,712 | +2.384% |
| 2026-05-08 | 1,097.96 | 1,106.60 | 1,097.96 | 1,106.60 | +4.799% | 13 | 6,712 | +4.914% |
| 2026-05-07 | 1,055.28 | 1,058.79 | 1,055.28 | 1,055.93 | -1.872% | 77 | 6,786 | +9.949% |
| 2026-05-06 | 1,068.37 | 1,076.07 | 1,068.37 | 1,076.07 | +8.395% | 74 | 6,810 | +7.891% |
| 2026-05-05 | 993.91 | 993.91 | 992.73 | 992.73 | +8.234% | 3 | 6,810 | +16.948% |
| 2026-04-24 | 897.44 | 917.21 | 897.44 | 917.21 | +2.360% | 113 | 6,600 | +26.577% |
| 2026-04-22 | 899.29 | 900.12 | 896.06 | 896.06 | +2.889% | 4 | 6,609 | +29.565% |
| 2026-04-21 | 870.90 | 870.90 | 870.90 | 870.90 | -1.068% | 101 | 6,510 | +33.308% |
| 2026-04-20 | 880.41 | 880.41 | 880.30 | 880.30 | -2.189% | 2 | 6,510 | +31.885% |
| 2026-04-17 | 900.00 | 900.00 | 900.00 | 900.00 | +11.566% | 1 | 6,510 | +28.998% |
| 2026-04-15 | 805.46 | 806.70 | 805.46 | 806.70 | +3.737% | 7 | 6,509 | +43.917% |
| 2026-04-14 | 749.87 | 778.55 | 749.87 | 777.64 | +10.611% | 13 | 6,276 | +49.295% |
| 2026-04-13 | 664.30 | 703.04 | 664.30 | 703.04 | +3.709% | 17 | 6,279 | +65.137% |
| 2026-04-10 | 680.36 | 682.41 | 675.60 | 677.90 | +3.277% | 41 | 6,280 | +71.261% |
| 2026-04-09 | 648.76 | 656.39 | 648.34 | 656.39 | +0.296% | 206 | 6,306 | +76.874% |
| 2026-04-08 | 657.00 | 657.00 | 653.67 | 654.45 | +17.474% | 22 | 6,306 | +77.398% |
| 2026-04-07 | 537.68 | 557.10 | 537.68 | 557.10 | +0.324% | 2 | 6,310 | +108.397% |
| 2026-04-06 | 555.91 | 555.91 | 554.88 | 555.30 | +2.700% | 4 | 6,309 | +109.073% |
| 2026-04-02 | 547.10 | 547.10 | 540.70 | 540.70 | -2.909% | 102 | 6,221 | +114.718% |
| 2026-04-01 | 555.51 | 570.42 | 552.70 | 556.90 | +5.060% | 753 | 6,221 | +108.472% |
| 2026-03-31 | 483.71 | 531.44 | 483.71 | 530.08 | +19.800% | 545 | 5,724 | +119.020% |
| 2026-03-30 | 465.60 | 465.70 | 441.51 | 442.47 | -3.694% | 302 | 5,634 | +162.386% |
| 2026-03-27 | 497.20 | 497.20 | 459.00 | 459.44 | -11.748% | 50 | 5,666 | +152.695% |
| 2026-03-26 | 566.04 | 566.04 | 518.10 | 520.60 | -11.562% | 93 | 5,666 | +123.008% |
| 2026-03-25 | 579.94 | 589.02 | 579.94 | 588.66 | -1.988% | 118 | 5,633 | +97.224% |
| 2026-03-23 | 602.03 | 608.99 | 600.52 | 600.60 | +10.547% | 56 | 5,463 | +93.303% |
| 2026-03-20 | 575.72 | 575.72 | 543.30 | 543.30 | -7.467% | 4 | 5,389 | +113.690% |
| 2026-03-19 | 578.31 | 590.95 | 578.31 | 587.14 | -1.321% | 399 | 5,387 | +97.735% |
| 2026-03-18 | 636.31 | 642.20 | 595.00 | 595.00 | -7.591% | 988 | 5,152 | +95.123% |
| 2026-03-17 | 663.50 | 663.50 | 643.88 | 643.88 | +0.137% | 724 | 4,459 | +80.310% |
| 2026-03-16 | 641.03 | 648.66 | 637.63 | 643.00 | +3.376% | 2,440 | 4,131 | +80.557% |
| 2026-03-13 | 646.53 | 647.15 | 617.99 | 622.00 | -3.940% | 1,535 | 1,938 | +86.653% |
| 2026-03-12 | 653.47 | 653.47 | 647.51 | 647.51 | -8.659% | 608 | 833 | +79.299% |
| 2026-03-10 | 698.59 | 722.43 | 698.59 | 708.89 | +1.918% | 54 | 123 | +63.774% |
| 2026-03-09 | 620.87 | 695.55 | 620.87 | 695.55 | +3.041% | 4 | 109 | +66.915% |
| 2026-03-06 | 680.02 | 680.02 | 671.13 | 675.02 | -5.086% | 42 | 111 | +71.992% |
| 2026-03-05 | 711.19 | 711.19 | 711.19 | 711.19 | -4.637% | 1 | 78 | +63.245% |
| 2026-03-04 | 745.77 | 745.77 | 745.77 | 745.77 | +3.780% | 1 | 79 | +55.675% |
| 2026-02-23 | 766.90 | 766.90 | 718.61 | 718.61 | -6.537% | 31 | 79 | +61.559% |
| 2026-02-20 | 738.20 | 768.87 | 736.00 | 768.87 | +4.728% | 31 | 91 | +50.998% |
| 2026-02-19 | 734.80 | 734.80 | 734.16 | 734.16 | -4.329% | 2 | 102 | +58.137% |
| 2026-02-18 | 767.38 | 767.38 | 767.38 | 767.38 | +10.612% | 2 | 102 | +51.291% |
| 2026-02-17 | 693.76 | 693.76 | 693.76 | 693.76 | -5.365% | 1 | 102 | +67.346% |
| 2026-02-13 | 733.09 | 733.09 | 733.09 | 733.09 | -8.721% | 1 | 101 | +58.368% |
| 2026-02-11 | 833.34 | 833.34 | 803.10 | 803.13 | -1.130% | 27 | 101 | +44.557% |
| 2026-02-10 | 817.57 | 817.57 | 812.31 | 812.31 | -0.274% | 37 | 82 | +42.923% |
| 2026-02-09 | 786.43 | 814.54 | 786.14 | 814.54 | +2.077% | 16 | 107 | +42.532% |
| 2026-02-06 | 763.18 | 800.40 | 763.18 | 797.97 | -3.713% | 10 | 107 | +45.492% |
| 2026-02-02 | 828.84 | 828.84 | 828.74 | 828.74 | +5.143% | 2 | 111 | +40.090% |
| 2026-01-30 | 788.20 | 788.20 | 788.20 | 788.20 | +2.170% | 10 | 110 | +47.295% |
| 2026-01-29 | 771.46 | 771.46 | 771.46 | 771.46 | -1.171% | 21 | 100 | +50.491% |
| 2026-01-23 | 780.60 | 780.60 | 780.60 | 780.60 | +5.541% | 1 | 79 | +48.729% |
| 2026-01-21 | 727.20 | 746.38 | 727.20 | 739.62 | +3.169% | 9 | 79 | +56.970% |
| 2026-01-20 | 747.93 | 747.93 | 716.90 | 716.90 | -8.927% | 5 | 75 | +61.944% |
| 2026-01-05 | 787.56 | 788.24 | 785.96 | 787.17 | +5.499% | 76 | 32 | +47.488% |
| 2026-01-02 | 746.13 | 746.14 | 746.13 | 746.14 | -7.489% | 2 | 32 | +55.598% |
| 2025-12-24 | 806.04 | 806.54 | 806.04 | 806.54 | +7.728% | 2 | 30 | +43.946% |
| 2025-12-19 | 741.87 | 748.68 | 741.87 | 748.68 | 0.000% | 30 | 30 | +55.070% |