SPX270319C06850000
SPX Mar 19 2027 6850.00 Call
optionOPRA
InactiveOct 15, 2026
1,066.31USD+4.952%(+50.31)1Vol3,546OI
SPX270319C06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1,066.31 | 1,066.31 | 1,066.31 | 1,066.31 | +4.952% | 1 | 3,545 | 0.000% |
| 2026-09-17 | 1,015.94 | 1,016.00 | 1,015.94 | 1,016.00 | +15.262% | 2 | 3,544 | +4.952% |
| 2026-07-29 | 883.16 | 884.28 | 881.33 | 881.47 | -11.462% | 4 | 3,616 | +20.970% |
| 2026-07-17 | 962.23 | 995.58 | 962.23 | 995.58 | +0.212% | 3 | 3,615 | +7.104% |
| 2026-07-08 | 979.11 | 993.47 | 964.26 | 993.47 | +4.603% | 5 | 3,638 | +7.332% |
| 2026-06-29 | 947.66 | 949.75 | 947.66 | 949.75 | +2.741% | 2 | 3,639 | +12.273% |
| 2026-06-26 | 919.85 | 924.41 | 919.85 | 924.41 | -4.340% | 2 | 3,640 | +15.350% |
| 2026-06-23 | 966.35 | 966.35 | 966.35 | 966.35 | +5.766% | 4 | 3,640 | +10.344% |
| 2026-06-10 | 910.44 | 913.67 | 908.99 | 913.67 | -9.940% | 28 | 3,654 | +16.706% |
| 2026-06-08 | 998.59 | 1,017.02 | 996.61 | 1,014.51 | -9.535% | 20 | 3,664 | +5.106% |
| 2026-06-01 | 1,116.46 | 1,121.44 | 1,116.46 | 1,121.44 | +4.280% | 2 | 3,664 | -4.916% |
| 2026-05-28 | 1,074.34 | 1,075.41 | 1,074.34 | 1,075.41 | +7.973% | 2 | 3,664 | -0.846% |
| 2026-05-20 | 960.90 | 996.00 | 960.90 | 996.00 | -0.554% | 1,156 | 3,665 | +7.059% |
| 2026-05-11 | 990.05 | 1,001.55 | 987.77 | 1,001.55 | +1.357% | 4 | 3,553 | +6.466% |
| 2026-05-08 | 988.14 | 988.14 | 988.14 | 988.14 | +26.133% | 4 | 3,553 | +7.911% |
| 2026-04-28 | 783.47 | 783.47 | 783.41 | 783.41 | -0.731% | 2 | 3,553 | +36.111% |
| 2026-04-22 | 789.20 | 789.20 | 789.09 | 789.18 | +3.774% | 6 | 3,554 | +35.116% |
| 2026-04-21 | 766.44 | 771.60 | 759.48 | 760.48 | -1.581% | 58 | 3,531 | +40.215% |
| 2026-04-20 | 777.80 | 785.80 | 766.49 | 772.70 | -1.341% | 27 | 3,531 | +37.998% |
| 2026-04-17 | 790.53 | 794.60 | 783.20 | 783.20 | +7.911% | 15 | 3,530 | +36.148% |
| 2026-04-16 | 739.00 | 742.10 | 725.43 | 725.78 | +7.969% | 82 | 3,539 | +46.919% |
| 2026-04-14 | 649.57 | 672.31 | 649.57 | 672.21 | +9.228% | 67 | 3,513 | +58.628% |
| 2026-04-13 | 579.09 | 615.42 | 579.09 | 615.42 | +6.253% | 454 | 3,481 | +73.265% |
| 2026-04-10 | 585.27 | 585.27 | 579.20 | 579.20 | +3.259% | 506 | 3,129 | +84.100% |
| 2026-04-08 | 557.30 | 561.04 | 557.30 | 560.92 | +19.983% | 5 | 2,682 | +90.100% |
| 2026-04-07 | 448.10 | 467.50 | 447.90 | 467.50 | +1.785% | 81 | 2,680 | +128.088% |
| 2026-04-02 | 461.71 | 461.71 | 457.75 | 459.30 | +3.128% | 12 | 2,548 | +132.160% |
| 2026-03-31 | 447.72 | 447.72 | 445.37 | 445.37 | +20.992% | 18 | 2,547 | +139.421% |
| 2026-03-30 | 394.83 | 397.49 | 368.10 | 368.10 | -22.835% | 17 | 2,530 | +189.679% |
| 2026-03-24 | 484.12 | 488.63 | 476.66 | 477.03 | -3.377% | 35 | 2,530 | +123.531% |
| 2026-03-23 | 493.60 | 493.70 | 485.50 | 493.70 | +3.644% | 314 | 2,546 | +115.983% |
| 2026-03-20 | 478.15 | 478.15 | 476.17 | 476.34 | -4.709% | 13 | 2,233 | +123.855% |
| 2026-03-19 | 489.66 | 499.88 | 484.20 | 499.88 | -7.137% | 13 | 2,232 | +113.313% |
| 2026-03-18 | 538.30 | 538.30 | 538.30 | 538.30 | -2.026% | 1 | 2,236 | +98.088% |
| 2026-03-16 | 549.43 | 549.43 | 549.43 | 549.43 | +3.453% | 1 | 2,235 | +94.076% |
| 2026-03-13 | 531.09 | 531.09 | 531.09 | 531.09 | -3.631% | 12 | 2,234 | +100.778% |
| 2026-03-12 | 552.90 | 552.90 | 551.10 | 551.10 | -9.226% | 2 | 2,246 | +93.488% |
| 2026-03-10 | 607.11 | 607.11 | 607.11 | 607.11 | +8.258% | 1 | 2,244 | +75.637% |
| 2026-03-09 | 542.90 | 560.80 | 542.90 | 560.80 | -4.111% | 288 | 2,243 | +90.141% |
| 2026-03-06 | 584.84 | 584.84 | 584.84 | 584.84 | -5.519% | 3 | 2,047 | +82.325% |
| 2026-03-05 | 619.00 | 619.00 | 619.00 | 619.00 | +9.374% | 1 | 2,047 | +72.263% |
| 2026-03-03 | 565.95 | 565.95 | 565.95 | 565.95 | -11.034% | 1 | 1,800 | +88.411% |
| 2026-02-23 | 636.14 | 636.14 | 636.14 | 636.14 | -3.824% | 10 | 918 | +67.622% |
| 2026-02-20 | 661.43 | 661.43 | 661.43 | 661.43 | +3.470% | 751 | 908 | +61.213% |
| 2026-02-17 | 641.37 | 641.37 | 639.25 | 639.25 | -7.628% | 221 | 333 | +66.806% |
| 2026-01-22 | 692.04 | 692.04 | 692.04 | 692.04 | +11.672% | 1 | 31 | +54.082% |
| 2026-01-20 | 644.71 | 644.71 | 619.71 | 619.71 | -13.169% | 2 | 31 | +72.066% |
| 2026-01-09 | 713.70 | 713.70 | 713.70 | 713.70 | +2.026% | 1 | 30 | +49.406% |
| 2026-01-08 | 699.53 | 699.53 | 699.53 | 699.53 | -2.157% | 3 | 30 | +52.432% |
| 2026-01-06 | 712.06 | 714.95 | 711.93 | 714.95 | +3.917% | 25 | 27 | +49.145% |
| 2026-01-05 | 685.70 | 688.00 | 685.70 | 688.00 | +2.966% | 2 | 26 | +54.987% |
| 2026-01-02 | 668.18 | 668.18 | 668.18 | 668.18 | -5.682% | 1 | 26 | +59.584% |
| 2025-12-26 | 709.66 | 709.66 | 708.34 | 708.43 | +4.915% | 52 | 26 | +50.517% |
| 2025-12-23 | 675.24 | 675.24 | 675.24 | 675.24 | 0.000% | 1 | 1 | +57.916% |