SPX270319C06775000
SPX Mar 19 2027 6775.00 Call
optionOPRA
InactiveSep 29, 2026
1,111.68USD+3.079%(+33.21)2Vol1,079OI
SPX270319C06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 1,111.52 | 1,111.68 | 1,111.52 | 1,111.68 | +3.079% | 2 | 1,079 | 0.000% |
| 2026-09-14 | 1,079.08 | 1,079.11 | 1,078.47 | 1,078.47 | -9.677% | 4 | 1,079 | +3.079% |
| 2026-08-19 | 1,194.02 | 1,194.02 | 1,194.02 | 1,194.02 | -3.675% | 1 | 1,079 | -6.896% |
| 2026-08-17 | 1,239.08 | 1,239.57 | 1,239.08 | 1,239.57 | +26.974% | 2 | 1,079 | -10.317% |
| 2026-07-29 | 977.69 | 977.69 | 976.24 | 976.24 | -0.053% | 2 | 1,079 | +13.874% |
| 2026-07-24 | 988.99 | 988.99 | 976.76 | 976.76 | -2.911% | 2 | 1,079 | +13.813% |
| 2026-06-29 | 1,005.84 | 1,006.05 | 1,005.84 | 1,006.05 | -1.143% | 2 | 1,080 | +10.499% |
| 2026-06-24 | 1,019.57 | 1,019.57 | 1,017.68 | 1,017.68 | +4.721% | 2 | 1,081 | +9.237% |
| 2026-06-09 | 971.80 | 971.80 | 971.80 | 971.80 | -8.300% | 1 | 1,081 | +14.394% |
| 2026-06-08 | 1,062.76 | 1,062.86 | 1,059.76 | 1,059.76 | -10.296% | 14 | 1,081 | +4.899% |
| 2026-06-04 | 1,154.70 | 1,181.40 | 1,154.70 | 1,181.40 | +0.725% | 3 | 1,084 | -5.901% |
| 2026-06-03 | 1,181.10 | 1,181.10 | 1,172.90 | 1,172.90 | +3.339% | 3 | 1,087 | -5.220% |
| 2026-05-26 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | +7.603% | 3 | 1,090 | -2.055% |
| 2026-05-15 | 1,054.80 | 1,054.80 | 1,054.80 | 1,054.80 | -7.918% | 3 | 1,087 | +5.392% |
| 2026-05-14 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | +7.751% | 3 | 1,090 | -2.952% |
| 2026-05-11 | 1,063.10 | 1,063.10 | 1,063.10 | 1,063.10 | +12.170% | 3 | 1,087 | +4.570% |
| 2026-05-05 | 947.66 | 947.76 | 947.66 | 947.76 | +12.281% | 8 | 1,091 | +17.296% |
| 2026-04-23 | 844.60 | 844.60 | 844.10 | 844.10 | +0.452% | 2 | 1,091 | +31.700% |
| 2026-04-17 | 814.00 | 840.30 | 814.00 | 840.30 | +8.119% | 9 | 1,091 | +32.296% |
| 2026-04-16 | 777.20 | 777.20 | 777.20 | 777.20 | +1.445% | 7 | 1,100 | +43.037% |
| 2026-04-15 | 744.59 | 771.60 | 744.59 | 766.13 | +5.517% | 20 | 1,107 | +45.103% |
| 2026-04-14 | 725.65 | 726.54 | 725.25 | 726.07 | +8.665% | 32 | 1,102 | +53.109% |
| 2026-04-13 | 622.92 | 668.21 | 622.85 | 668.17 | +6.374% | 73 | 1,089 | +66.377% |
| 2026-04-10 | 638.08 | 642.00 | 627.33 | 628.13 | -0.597% | 273 | 1,084 | +76.982% |
| 2026-04-09 | 611.28 | 635.20 | 611.28 | 631.90 | +4.550% | 9 | 1,074 | +75.927% |
| 2026-04-08 | 608.60 | 608.60 | 604.40 | 604.40 | +21.978% | 22 | 1,080 | +83.931% |
| 2026-04-07 | 502.20 | 502.20 | 494.70 | 495.50 | -4.840% | 4 | 1,092 | +124.355% |
| 2026-04-06 | 505.77 | 520.70 | 505.70 | 520.70 | +1.753% | 176 | 1,092 | +113.497% |
| 2026-04-01 | 512.40 | 512.40 | 511.73 | 511.73 | +14.144% | 2 | 1,019 | +117.240% |
| 2026-03-31 | 451.21 | 451.21 | 448.13 | 448.32 | +2.896% | 20 | 1,018 | +147.966% |
| 2026-03-27 | 448.20 | 450.92 | 435.70 | 435.70 | -8.061% | 20 | 1,010 | +155.148% |
| 2026-03-26 | 497.10 | 497.40 | 473.90 | 473.90 | -11.507% | 3 | 1,007 | +134.581% |
| 2026-03-19 | 542.90 | 542.90 | 532.90 | 535.52 | -10.507% | 7 | 1,006 | +107.589% |
| 2026-03-16 | 598.39 | 598.39 | 598.39 | 598.39 | -0.119% | 2 | 1,004 | +85.779% |
| 2026-03-12 | 611.80 | 611.80 | 599.10 | 599.10 | -4.875% | 4 | 1,002 | +85.558% |
| 2026-03-11 | 652.70 | 652.70 | 629.80 | 629.80 | -3.588% | 18 | 888 | +76.513% |
| 2026-03-10 | 643.00 | 668.24 | 643.00 | 653.24 | +4.019% | 812 | 832 | +70.179% |
| 2026-03-06 | 615.00 | 628.00 | 615.00 | 628.00 | -18.618% | 603 | 342 | +77.019% |
| 2026-02-09 | 771.26 | 771.67 | 771.26 | 771.67 | +7.950% | 2 | 41 | +44.062% |
| 2026-02-06 | 713.55 | 714.84 | 713.55 | 714.84 | 0.000% | 2 | 41 | +55.515% |