SPX270319C06825000
SPX Mar 19 2027 6825.00 Call
optionOPRA
InactiveOct 2, 2026
1,102.60USD+3.275%(+34.96)1Vol1,220OI
SPX270319C06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1,102.60 | 1,102.60 | 1,102.60 | 1,102.60 | +3.275% | 1 | 1,220 | 0.000% |
| 2026-09-24 | 1,067.64 | 1,067.64 | 1,067.64 | 1,067.64 | +3.937% | 1 | 1,219 | +3.275% |
| 2026-09-16 | 1,027.49 | 1,027.49 | 1,027.20 | 1,027.20 | -14.123% | 2 | 1,218 | +7.340% |
| 2026-08-17 | 1,214.50 | 1,214.52 | 1,195.64 | 1,196.13 | +0.595% | 30 | 1,203 | -7.819% |
| 2026-08-12 | 1,189.05 | 1,189.05 | 1,189.05 | 1,189.05 | +16.396% | 1 | 1,204 | -7.271% |
| 2026-07-07 | 1,021.42 | 1,021.56 | 1,021.42 | 1,021.56 | +8.687% | 2 | 1,205 | +7.933% |
| 2026-06-26 | 941.87 | 941.87 | 938.84 | 939.91 | -10.478% | 4 | 1,207 | +17.309% |
| 2026-06-18 | 1,049.92 | 1,049.92 | 1,049.92 | 1,049.92 | +14.856% | 2 | 1,209 | +5.018% |
| 2026-06-10 | 912.61 | 914.12 | 912.61 | 914.12 | -10.708% | 2 | 1,210 | +20.619% |
| 2026-06-08 | 1,014.30 | 1,024.68 | 1,014.30 | 1,023.74 | -7.786% | 22 | 1,211 | +7.703% |
| 2026-06-04 | 1,110.18 | 1,110.18 | 1,110.18 | 1,110.18 | -1.229% | 20 | 1,191 | -0.683% |
| 2026-06-03 | 1,123.99 | 1,123.99 | 1,123.99 | 1,123.99 | +2.540% | 10 | 1,181 | -1.903% |
| 2026-05-14 | 1,106.82 | 1,110.94 | 1,096.01 | 1,096.15 | +9.158% | 32 | 1,171 | +0.588% |
| 2026-05-13 | 1,005.14 | 1,005.14 | 1,004.19 | 1,004.19 | -1.382% | 2 | 1,172 | +9.800% |
| 2026-05-11 | 1,017.21 | 1,018.26 | 1,017.21 | 1,018.26 | +28.309% | 2 | 1,173 | +8.283% |
| 2026-04-20 | 803.40 | 803.40 | 788.80 | 793.60 | -1.257% | 51 | 1,173 | +38.936% |
| 2026-04-17 | 808.00 | 808.00 | 803.70 | 803.70 | +8.242% | 658 | 1,224 | +37.190% |
| 2026-04-16 | 750.70 | 750.70 | 742.50 | 742.50 | +1.014% | 5 | 1,494 | +48.498% |
| 2026-04-15 | 716.00 | 735.29 | 716.00 | 735.05 | +6.412% | 12 | 1,499 | +50.003% |
| 2026-04-14 | 661.62 | 691.80 | 661.55 | 690.76 | +9.284% | 157 | 1,502 | +59.621% |
| 2026-04-13 | 597.66 | 632.09 | 597.01 | 632.08 | +5.754% | 240 | 1,347 | +74.440% |
| 2026-04-09 | 579.23 | 597.86 | 578.33 | 597.69 | +25.215% | 64 | 1,066 | +84.477% |
| 2026-04-02 | 457.17 | 477.33 | 457.17 | 477.33 | -3.484% | 236 | 660 | +130.993% |
| 2026-04-01 | 494.89 | 494.89 | 494.56 | 494.56 | +7.983% | 2 | 660 | +122.946% |
| 2026-03-31 | 449.03 | 458.00 | 444.78 | 458.00 | +13.106% | 205 | 659 | +140.742% |
| 2026-03-30 | 404.86 | 404.93 | 404.86 | 404.93 | -1.116% | 2 | 481 | +172.294% |
| 2026-03-27 | 422.93 | 424.82 | 409.50 | 409.50 | -19.737% | 5 | 480 | +169.255% |
| 2026-03-25 | 507.00 | 510.20 | 507.00 | 510.20 | +2.322% | 63 | 477 | +116.111% |
| 2026-03-24 | 498.81 | 498.90 | 498.60 | 498.62 | -1.302% | 54 | 500 | +121.130% |
| 2026-03-23 | 509.10 | 509.10 | 500.80 | 505.20 | +7.439% | 16 | 498 | +118.250% |
| 2026-03-20 | 470.22 | 470.22 | 470.22 | 470.22 | -8.303% | 251 | 507 | +134.486% |
| 2026-03-19 | 500.98 | 514.00 | 500.90 | 512.80 | -6.321% | 47 | 442 | +115.016% |
| 2026-03-18 | 556.70 | 559.03 | 547.40 | 547.40 | -4.458% | 5 | 414 | +101.425% |
| 2026-03-17 | 572.94 | 572.94 | 572.94 | 572.94 | +2.973% | 4 | 411 | +92.446% |
| 2026-03-16 | 556.40 | 556.40 | 556.40 | 556.40 | -10.626% | 1 | 415 | +98.167% |
| 2026-03-10 | 622.55 | 622.55 | 622.55 | 622.55 | -1.886% | 801 | 414 | +77.110% |
| 2026-03-05 | 634.52 | 634.52 | 634.52 | 634.52 | -3.486% | 7 | 413 | +73.769% |
| 2026-03-04 | 656.94 | 657.72 | 656.93 | 657.44 | +4.760% | 4 | 406 | +67.711% |
| 2026-03-03 | 627.57 | 627.57 | 627.57 | 627.57 | -5.404% | 401 | 404 | +75.694% |
| 2026-02-23 | 663.42 | 663.42 | 663.42 | 663.42 | -9.138% | 1 | 3 | +66.199% |
| 2026-01-26 | 729.58 | 730.14 | 729.58 | 730.14 | +4.044% | 2 | 2 | +51.012% |
| 2026-01-23 | 702.27 | 702.27 | 701.76 | 701.76 | 0.000% | 2 | 1 | +57.119% |