SPX270319C06800000
SPX Mar 19 2027 6800.00 Call
optionOPRA
InactiveOct 8, 2026
1,149.10USD+2.524%(+28.29)1Vol3,746OI
SPX270319C06800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 1,149.10 | 1,149.10 | 1,149.10 | 1,149.10 | +2.524% | 1 | 3,746 | 0.000% |
| 2026-10-02 | 1,120.81 | 1,120.81 | 1,120.81 | 1,120.81 | -3.948% | 1 | 3,746 | +2.524% |
| 2026-09-21 | 1,134.68 | 1,166.88 | 1,134.68 | 1,166.88 | +8.966% | 4 | 3,750 | -1.524% |
| 2026-09-17 | 1,070.69 | 1,070.87 | 1,070.69 | 1,070.87 | +7.669% | 2 | 3,750 | +7.305% |
| 2026-09-16 | 986.37 | 994.59 | 982.25 | 994.59 | -8.262% | 6 | 3,744 | +15.535% |
| 2026-09-02 | 1,084.16 | 1,084.16 | 1,084.16 | 1,084.16 | -3.491% | 1 | 3,744 | +5.990% |
| 2026-08-31 | 1,123.38 | 1,123.38 | 1,123.38 | 1,123.38 | -7.201% | 1 | 3,744 | +2.290% |
| 2026-08-12 | 1,210.55 | 1,210.55 | 1,210.55 | 1,210.55 | -1.284% | 1 | 3,745 | -5.076% |
| 2026-08-11 | 1,226.30 | 1,226.30 | 1,226.30 | 1,226.30 | +26.506% | 1 | 3,745 | -6.295% |
| 2026-07-23 | 970.91 | 970.91 | 969.36 | 969.36 | -3.716% | 2 | 3,744 | +18.542% |
| 2026-07-02 | 1,009.29 | 1,009.29 | 1,006.77 | 1,006.77 | +0.439% | 2 | 3,744 | +14.137% |
| 2026-06-23 | 1,000.74 | 1,002.37 | 1,000.43 | 1,002.37 | -5.106% | 4 | 3,744 | +14.638% |
| 2026-06-22 | 1,054.65 | 1,056.31 | 1,054.65 | 1,056.31 | +13.834% | 2 | 3,744 | +8.784% |
| 2026-06-10 | 922.21 | 927.94 | 919.71 | 927.94 | -21.976% | 24 | 3,733 | +23.833% |
| 2026-06-02 | 1,171.30 | 1,189.30 | 1,171.30 | 1,189.30 | +7.433% | 3 | 3,736 | -3.380% |
| 2026-05-27 | 1,112.27 | 1,112.27 | 1,107.02 | 1,107.02 | +6.613% | 6 | 3,738 | +3.801% |
| 2026-05-20 | 1,036.00 | 1,038.41 | 1,036.00 | 1,038.35 | +5.756% | 604 | 3,739 | +10.666% |
| 2026-05-19 | 996.08 | 996.08 | 977.25 | 981.84 | -3.843% | 3 | 3,739 | +17.035% |
| 2026-05-12 | 1,021.08 | 1,021.08 | 1,021.08 | 1,021.08 | +4.995% | 8 | 3,747 | +12.538% |
| 2026-05-07 | 1,000.28 | 1,000.28 | 972.50 | 972.50 | +4.706% | 85 | 3,803 | +18.159% |
| 2026-05-05 | 927.53 | 928.79 | 927.53 | 928.79 | +2.739% | 10 | 3,808 | +23.720% |
| 2026-05-01 | 904.03 | 904.03 | 904.03 | 904.03 | +8.947% | 1 | 3,807 | +27.109% |
| 2026-04-28 | 823.73 | 829.79 | 823.73 | 829.79 | +3.178% | 4 | 3,807 | +38.481% |
| 2026-04-23 | 798.41 | 804.23 | 798.41 | 804.23 | -1.273% | 4 | 3,805 | +42.882% |
| 2026-04-20 | 814.60 | 814.60 | 814.60 | 814.60 | -1.627% | 2 | 3,805 | +41.063% |
| 2026-04-17 | 814.30 | 828.29 | 814.30 | 828.07 | +8.915% | 29 | 3,805 | +38.768% |
| 2026-04-16 | 759.80 | 760.74 | 759.79 | 760.29 | +1.170% | 6 | 3,828 | +51.140% |
| 2026-04-15 | 733.37 | 751.50 | 733.37 | 751.50 | +6.362% | 64 | 3,825 | +52.908% |
| 2026-04-14 | 682.00 | 707.80 | 682.00 | 706.55 | +8.488% | 28 | 3,824 | +62.635% |
| 2026-04-13 | 598.26 | 651.27 | 598.26 | 651.27 | +5.793% | 901 | 3,816 | +76.440% |
| 2026-04-10 | 618.00 | 618.04 | 614.81 | 615.61 | +2.641% | 78 | 3,664 | +86.660% |
| 2026-04-09 | 591.03 | 603.12 | 591.03 | 599.77 | +2.158% | 738 | 3,663 | +91.590% |
| 2026-04-08 | 590.64 | 591.11 | 587.10 | 587.10 | +19.819% | 103 | 3,299 | +95.725% |
| 2026-04-07 | 482.20 | 491.56 | 482.20 | 489.99 | -1.369% | 3 | 3,223 | +134.515% |
| 2026-04-06 | 496.79 | 496.79 | 496.79 | 496.79 | +1.635% | 1 | 3,223 | +131.305% |
| 2026-04-02 | 485.68 | 489.10 | 485.68 | 488.80 | -1.857% | 118 | 3,142 | +135.086% |
| 2026-04-01 | 504.50 | 510.42 | 498.05 | 498.05 | +5.844% | 154 | 3,142 | +130.720% |
| 2026-03-31 | 440.31 | 470.55 | 433.29 | 470.55 | +19.641% | 316 | 3,198 | +144.204% |
| 2026-03-30 | 411.97 | 413.18 | 393.30 | 393.30 | -6.022% | 43 | 2,894 | +192.169% |
| 2026-03-27 | 440.95 | 440.95 | 418.50 | 418.50 | -9.748% | 40 | 2,886 | +174.576% |
| 2026-03-26 | 491.61 | 508.60 | 463.70 | 463.70 | -10.427% | 206 | 2,860 | +147.811% |
| 2026-03-25 | 522.00 | 527.98 | 514.46 | 517.68 | -0.058% | 193 | 2,856 | +121.971% |
| 2026-03-24 | 492.70 | 517.98 | 492.70 | 517.98 | -0.235% | 303 | 2,827 | +121.843% |
| 2026-03-23 | 534.14 | 534.14 | 519.20 | 519.20 | +7.275% | 2 | 2,928 | +121.321% |
| 2026-03-20 | 503.95 | 503.95 | 483.99 | 483.99 | -8.784% | 136 | 2,928 | +137.422% |
| 2026-03-19 | 527.80 | 530.60 | 512.48 | 530.60 | -8.926% | 79 | 2,882 | +116.566% |
| 2026-03-17 | 602.60 | 602.60 | 580.81 | 582.60 | +0.215% | 180 | 2,728 | +97.237% |
| 2026-03-16 | 584.40 | 587.69 | 579.48 | 581.35 | +3.980% | 84 | 2,569 | +97.661% |
| 2026-03-13 | 560.43 | 560.43 | 559.10 | 559.10 | -9.924% | 6 | 2,537 | +105.527% |
| 2026-03-11 | 616.40 | 628.20 | 616.40 | 620.70 | -3.806% | 1,275 | 2,483 | +85.130% |
| 2026-03-10 | 616.90 | 648.96 | 616.90 | 645.26 | +1.632% | 409 | 1,665 | +78.083% |
| 2026-03-09 | 582.90 | 634.90 | 582.90 | 634.90 | +3.606% | 256 | 1,260 | +80.989% |
| 2026-03-06 | 599.10 | 620.20 | 598.50 | 612.80 | -5.051% | 17 | 1,034 | +87.516% |
| 2026-03-03 | 629.80 | 652.00 | 626.80 | 645.40 | -5.537% | 390 | 684 | +78.045% |
| 2026-03-02 | 683.23 | 683.23 | 683.23 | 683.23 | +2.011% | 1 | 433 | +68.186% |
| 2026-02-27 | 678.58 | 678.58 | 669.76 | 669.76 | -4.211% | 20 | 433 | +71.569% |
| 2026-02-26 | 699.19 | 699.21 | 699.19 | 699.20 | +1.046% | 36 | 430 | +64.345% |
| 2026-02-24 | 690.73 | 691.96 | 690.69 | 691.96 | +5.032% | 56 | 430 | +66.065% |
| 2026-02-23 | 658.55 | 658.81 | 658.55 | 658.81 | -5.774% | 2 | 485 | +74.421% |
| 2026-02-20 | 686.03 | 700.86 | 686.03 | 699.18 | -0.040% | 34 | 485 | +64.350% |
| 2026-02-18 | 699.60 | 699.60 | 697.59 | 699.46 | +4.141% | 235 | 478 | +64.284% |
| 2026-02-17 | 673.88 | 673.88 | 671.65 | 671.65 | +1.406% | 21 | 307 | +71.086% |
| 2026-02-13 | 653.24 | 662.34 | 653.23 | 662.34 | -1.220% | 8 | 294 | +73.491% |
| 2026-02-12 | 700.35 | 700.35 | 670.52 | 670.52 | -8.924% | 17 | 294 | +71.374% |
| 2026-02-11 | 733.42 | 742.69 | 733.42 | 736.22 | -0.942% | 24 | 295 | +56.081% |
| 2026-02-10 | 743.22 | 743.22 | 743.22 | 743.22 | -1.440% | 6 | 305 | +54.611% |
| 2026-02-09 | 718.08 | 755.64 | 718.08 | 754.08 | +5.830% | 138 | 311 | +52.384% |
| 2026-02-06 | 688.08 | 712.54 | 688.08 | 712.54 | +7.918% | 29 | 282 | +61.268% |
| 2026-02-05 | 642.46 | 661.72 | 642.46 | 660.26 | -6.637% | 65 | 310 | +74.038% |
| 2026-02-04 | 690.37 | 707.21 | 690.37 | 707.20 | -3.559% | 28 | 298 | +62.486% |
| 2026-02-03 | 738.70 | 738.70 | 733.30 | 733.30 | -4.255% | 2 | 326 | +56.703% |
| 2026-02-02 | 767.02 | 767.02 | 765.89 | 765.89 | +4.577% | 2 | 324 | +50.035% |
| 2026-01-30 | 729.53 | 732.95 | 729.53 | 732.37 | +3.052% | 10 | 323 | +56.902% |
| 2026-01-29 | 717.96 | 717.96 | 710.68 | 710.68 | -8.742% | 39 | 313 | +61.690% |
| 2026-01-28 | 778.65 | 778.76 | 778.65 | 778.76 | +7.677% | 2 | 274 | +47.555% |
| 2026-01-23 | 721.95 | 723.24 | 721.95 | 723.24 | +1.201% | 48 | 274 | +58.882% |
| 2026-01-22 | 714.66 | 714.66 | 714.66 | 714.66 | +2.700% | 15 | 274 | +60.790% |
| 2026-01-21 | 712.84 | 712.84 | 695.87 | 695.87 | +6.776% | 43 | 259 | +65.131% |
| 2026-01-20 | 651.71 | 651.71 | 651.71 | 651.71 | -13.797% | 1 | 216 | +76.321% |
| 2026-01-16 | 756.39 | 756.39 | 756.02 | 756.02 | -1.796% | 2 | 214 | +51.993% |
| 2026-01-15 | 769.53 | 769.85 | 769.53 | 769.85 | +5.007% | 2 | 214 | +49.263% |
| 2026-01-14 | 715.75 | 733.14 | 715.75 | 733.14 | -5.250% | 23 | 214 | +56.737% |
| 2026-01-12 | 773.76 | 773.76 | 773.76 | 773.76 | +3.798% | 1 | 191 | +48.509% |
| 2026-01-06 | 745.85 | 745.85 | 745.45 | 745.45 | +3.607% | 2 | 191 | +54.149% |
| 2026-01-05 | 719.50 | 719.50 | 719.50 | 719.50 | +0.001% | 2 | 189 | +59.708% |
| 2025-12-30 | 719.07 | 720.49 | 717.88 | 719.49 | +0.513% | 12 | 189 | +59.710% |
| 2025-12-29 | 715.82 | 715.82 | 715.82 | 715.82 | +0.513% | 1 | 177 | +60.529% |
| 2025-12-23 | 710.87 | 712.17 | 710.76 | 712.17 | +0.834% | 17 | 176 | +61.352% |
| 2025-12-22 | 697.94 | 706.35 | 697.94 | 706.28 | +3.108% | 47 | 159 | +62.698% |
| 2025-12-19 | 667.76 | 684.99 | 667.76 | 684.99 | +2.045% | 112 | 112 | +67.754% |
| 2025-12-18 | 671.79 | 671.79 | 671.26 | 671.26 | 0.000% | 2 | 0 | +71.186% |