SPX270319C06900000
SPX Mar 19 2027 6900.00 Call
optionOPRA
EODOct 28, 2026
1,019.79USD+0.065%(+0.66)2Vol5,343OI
SPX270319C06900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,019.91 | 1,019.91 | 1,019.79 | 1,019.79 | +0.065% | 2 | 5,343 | 0.000% |
| 2026-10-27 | 1,019.13 | 1,019.13 | 1,019.13 | 1,019.13 | +2.962% | 1 | 5,343 | +0.065% |
| 2026-10-26 | 989.81 | 989.81 | 989.81 | 989.81 | -5.677% | 1 | 5,343 | +3.029% |
| 2026-10-21 | 1,050.82 | 1,056.24 | 1,044.13 | 1,049.38 | +4.209% | 32 | 5,343 | -2.820% |
| 2026-10-20 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | +5.499% | 1 | 5,343 | +1.270% |
| 2026-10-16 | 954.51 | 954.51 | 954.51 | 954.51 | -12.656% | 15 | 5,343 | +6.839% |
| 2026-10-12 | 1,092.82 | 1,092.82 | 1,092.82 | 1,092.82 | +2.462% | 1 | 5,343 | -6.683% |
| 2026-10-07 | 1,075.66 | 1,075.76 | 1,066.55 | 1,066.56 | -0.828% | 14 | 5,343 | -4.385% |
| 2026-10-05 | 1,060.24 | 1,075.46 | 1,060.24 | 1,075.46 | +10.160% | 7 | 5,343 | -5.176% |
| 2026-09-18 | 964.89 | 976.27 | 964.89 | 976.27 | -0.900% | 3 | 5,343 | +4.458% |
| 2026-09-17 | 985.14 | 985.14 | 985.14 | 985.14 | +1.666% | 1 | 5,342 | +3.517% |
| 2026-09-16 | 969.00 | 969.00 | 969.00 | 969.00 | +1.148% | 3 | 5,345 | +5.241% |
| 2026-09-15 | 958.00 | 958.00 | 958.00 | 958.00 | -8.143% | 3 | 5,342 | +6.450% |
| 2026-09-03 | 1,042.93 | 1,042.93 | 1,042.93 | 1,042.93 | +2.148% | 1 | 5,339 | -2.219% |
| 2026-09-02 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | -3.679% | 1 | 5,339 | -0.119% |
| 2026-08-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | -7.230% | 1 | 5,337 | -3.793% |
| 2026-08-10 | 1,142.61 | 1,142.61 | 1,142.61 | 1,142.61 | -0.148% | 1 | 5,337 | -10.749% |
| 2026-08-04 | 1,144.30 | 1,144.30 | 1,144.30 | 1,144.30 | +41.258% | 1 | 5,337 | -10.881% |
| 2026-07-29 | 860.10 | 861.53 | 810.08 | 810.08 | -9.973% | 11 | 5,333 | +25.888% |
| 2026-07-24 | 900.50 | 900.50 | 899.82 | 899.82 | +1.010% | 2 | 5,332 | +13.333% |
| 2026-07-23 | 892.29 | 892.29 | 890.82 | 890.82 | -10.506% | 2 | 5,332 | +14.478% |
| 2026-07-16 | 994.12 | 995.40 | 994.12 | 995.40 | +5.302% | 2 | 5,331 | +2.450% |
| 2026-07-08 | 945.28 | 945.28 | 945.28 | 945.28 | -2.085% | 1 | 5,331 | +7.882% |
| 2026-07-07 | 965.41 | 965.41 | 965.41 | 965.41 | -0.413% | 1 | 5,331 | +5.633% |
| 2026-07-02 | 968.64 | 969.41 | 968.64 | 969.41 | -0.171% | 2 | 5,332 | +5.197% |
| 2026-07-01 | 970.31 | 971.07 | 970.31 | 971.07 | +4.415% | 2 | 5,333 | +5.017% |
| 2026-06-29 | 930.16 | 930.16 | 930.01 | 930.01 | +2.643% | 2 | 5,333 | +9.654% |
| 2026-06-23 | 901.42 | 906.06 | 901.42 | 906.06 | -4.233% | 2 | 5,333 | +12.552% |
| 2026-06-12 | 935.39 | 946.11 | 935.39 | 946.11 | +8.630% | 3 | 5,333 | +7.788% |
| 2026-06-11 | 869.97 | 870.95 | 868.79 | 870.95 | +3.975% | 12 | 5,327 | +17.089% |
| 2026-06-09 | 910.99 | 914.79 | 837.65 | 837.65 | -22.710% | 198 | 5,222 | +21.744% |
| 2026-06-04 | 1,083.78 | 1,083.78 | 1,083.78 | 1,083.78 | +2.556% | 6 | 5,222 | -5.904% |
| 2026-05-28 | 1,034.69 | 1,056.77 | 1,034.69 | 1,056.77 | +2.806% | 2 | 4,892 | -3.499% |
| 2026-05-27 | 1,027.93 | 1,027.93 | 1,027.93 | 1,027.93 | -1.998% | 330 | 5,201 | -0.792% |
| 2026-05-26 | 1,050.31 | 1,050.31 | 1,048.89 | 1,048.89 | +4.897% | 2 | 5,202 | -2.774% |
| 2026-05-22 | 1,003.44 | 1,004.45 | 998.94 | 999.92 | +4.782% | 10 | 5,202 | +1.987% |
| 2026-05-21 | 952.14 | 954.29 | 952.14 | 954.29 | -0.595% | 2 | 5,202 | +6.864% |
| 2026-05-20 | 960.00 | 960.00 | 960.00 | 960.00 | +5.334% | 1,119 | 5,202 | +6.228% |
| 2026-05-19 | 901.11 | 911.39 | 898.14 | 911.39 | -2.605% | 4 | 5,201 | +11.894% |
| 2026-05-18 | 935.77 | 935.77 | 935.77 | 935.77 | -10.507% | 1 | 5,201 | +8.979% |
| 2026-05-14 | 1,018.77 | 1,045.63 | 1,018.77 | 1,045.63 | +4.186% | 17 | 5,203 | -2.471% |
| 2026-05-13 | 957.46 | 1,004.99 | 957.46 | 1,003.62 | +5.378% | 23 | 5,206 | +1.611% |
| 2026-05-12 | 955.82 | 962.54 | 952.40 | 952.40 | +0.222% | 26 | 5,206 | +7.076% |
| 2026-05-08 | 950.29 | 950.29 | 950.29 | 950.29 | +11.518% | 4 | 5,202 | +7.314% |
| 2026-05-05 | 852.20 | 852.20 | 852.14 | 852.14 | +2.778% | 77 | 5,127 | +19.674% |
| 2026-05-04 | 829.89 | 829.89 | 829.11 | 829.11 | -0.461% | 2 | 5,127 | +22.998% |
| 2026-05-01 | 833.15 | 833.15 | 832.95 | 832.95 | +6.339% | 8 | 5,128 | +22.431% |
| 2026-04-30 | 768.78 | 783.30 | 768.78 | 783.30 | +4.107% | 4 | 5,128 | +30.191% |
| 2026-04-29 | 751.73 | 752.74 | 751.73 | 752.40 | +0.442% | 3 | 5,129 | +35.538% |
| 2026-04-28 | 748.64 | 749.09 | 748.64 | 749.09 | -3.664% | 2 | 5,130 | +36.137% |
| 2026-04-27 | 777.54 | 777.58 | 777.54 | 777.58 | +2.651% | 2 | 5,129 | +31.149% |
| 2026-04-23 | 754.89 | 759.40 | 753.88 | 757.50 | +1.483% | 20 | 5,109 | +34.626% |
| 2026-04-22 | 744.20 | 753.00 | 743.50 | 746.43 | +4.513% | 19 | 5,123 | +36.622% |
| 2026-04-21 | 725.40 | 730.60 | 708.80 | 714.20 | -3.583% | 45 | 5,184 | +42.788% |
| 2026-04-20 | 746.40 | 746.40 | 736.10 | 740.74 | -1.379% | 52 | 5,184 | +37.672% |
| 2026-04-17 | 755.99 | 759.20 | 750.70 | 751.10 | +7.254% | 116 | 5,228 | +35.773% |
| 2026-04-16 | 688.27 | 700.30 | 688.27 | 700.30 | +2.488% | 4 | 5,235 | +45.622% |
| 2026-04-15 | 655.31 | 683.30 | 655.31 | 683.30 | +6.918% | 274 | 5,233 | +49.245% |
| 2026-04-14 | 615.22 | 639.37 | 615.15 | 639.09 | +12.153% | 667 | 5,102 | +59.569% |
| 2026-04-13 | 567.24 | 572.14 | 566.42 | 569.84 | +4.198% | 192 | 5,296 | +78.961% |
| 2026-04-10 | 560.21 | 560.21 | 546.88 | 546.88 | +0.828% | 451 | 5,286 | +86.474% |
| 2026-04-09 | 521.47 | 542.39 | 521.47 | 542.39 | +3.446% | 53 | 5,393 | +88.018% |
| 2026-04-08 | 520.77 | 534.89 | 520.77 | 524.32 | +18.686% | 42 | 5,392 | +94.498% |
| 2026-04-07 | 418.19 | 447.84 | 418.19 | 441.77 | -1.397% | 335 | 5,393 | +130.842% |
| 2026-04-06 | 443.42 | 448.03 | 437.27 | 448.03 | +3.706% | 1,175 | 5,410 | +127.616% |
| 2026-04-02 | 393.72 | 432.88 | 393.72 | 432.02 | -3.178% | 236 | 4,165 | +136.052% |
| 2026-04-01 | 440.02 | 455.00 | 439.69 | 446.20 | +7.056% | 272 | 4,165 | +128.550% |
| 2026-03-31 | 383.37 | 418.40 | 381.58 | 416.79 | +16.718% | 8 | 4,134 | +144.677% |
| 2026-03-27 | 381.62 | 382.30 | 357.09 | 357.09 | -12.177% | 49 | 4,164 | +185.583% |
| 2026-03-26 | 448.23 | 448.23 | 406.60 | 406.60 | -12.079% | 60 | 4,151 | +150.809% |
| 2026-03-25 | 473.35 | 473.35 | 459.40 | 462.46 | +3.117% | 17 | 4,141 | +120.514% |
| 2026-03-24 | 457.94 | 459.49 | 448.36 | 448.48 | -4.171% | 164 | 4,124 | +127.388% |
| 2026-03-23 | 466.72 | 479.65 | 461.35 | 468.00 | +5.247% | 68 | 4,123 | +117.904% |
| 2026-03-20 | 461.19 | 461.19 | 444.67 | 444.67 | -5.744% | 163 | 4,131 | +129.336% |
| 2026-03-19 | 465.26 | 471.77 | 455.27 | 471.77 | -3.068% | 727 | 4,084 | +116.163% |
| 2026-03-18 | 506.98 | 509.10 | 486.70 | 486.70 | -7.454% | 69 | 4,047 | +109.532% |
| 2026-03-17 | 525.90 | 525.90 | 525.90 | 525.90 | +1.168% | 1 | 3,984 | +93.913% |
| 2026-03-16 | 516.00 | 520.25 | 516.00 | 519.83 | +0.247% | 3 | 3,983 | +96.178% |
| 2026-03-13 | 518.55 | 518.55 | 518.55 | 518.55 | -1.040% | 1 | 3,983 | +96.662% |
| 2026-03-12 | 524.00 | 524.00 | 524.00 | 524.00 | -8.244% | 101 | 3,982 | +94.616% |
| 2026-03-11 | 578.74 | 578.74 | 571.08 | 571.08 | +8.736% | 601 | 3,922 | +78.572% |
| 2026-03-09 | 504.30 | 527.60 | 504.30 | 525.20 | -4.145% | 6 | 3,322 | +94.172% |
| 2026-03-06 | 549.10 | 557.50 | 547.91 | 547.91 | -10.472% | 16 | 3,319 | +86.124% |
| 2026-03-04 | 612.00 | 612.00 | 612.00 | 612.00 | +8.858% | 240 | 3,352 | +66.632% |
| 2026-03-03 | 545.03 | 564.80 | 545.03 | 562.20 | -9.836% | 57 | 3,124 | +81.393% |
| 2026-03-02 | 592.92 | 623.53 | 592.92 | 623.53 | +2.420% | 369 | 2,415 | +63.551% |
| 2026-02-27 | 596.00 | 613.00 | 596.00 | 608.80 | -3.899% | 16 | 2,239 | +67.508% |
| 2026-02-26 | 639.50 | 639.50 | 613.70 | 633.50 | -3.473% | 32 | 2,233 | +60.977% |
| 2026-02-25 | 647.30 | 656.29 | 644.49 | 656.29 | +5.323% | 49 | 2,239 | +55.387% |
| 2026-02-24 | 595.04 | 623.12 | 595.04 | 623.12 | +5.859% | 36 | 2,239 | +63.659% |
| 2026-02-23 | 604.80 | 604.80 | 588.63 | 588.63 | -7.305% | 24 | 2,246 | +73.248% |
| 2026-02-20 | 608.14 | 637.11 | 608.14 | 635.02 | +5.574% | 21 | 2,270 | +60.592% |
| 2026-02-19 | 612.97 | 612.97 | 601.49 | 601.49 | -1.916% | 13 | 2,291 | +69.544% |
| 2026-02-18 | 605.62 | 634.79 | 605.62 | 613.24 | +0.976% | 57 | 2,294 | +66.295% |
| 2026-02-17 | 600.91 | 611.06 | 587.50 | 607.31 | +0.797% | 62 | 2,300 | +67.919% |
| 2026-02-13 | 589.94 | 614.21 | 589.94 | 602.51 | -2.225% | 11 | 2,310 | +69.257% |
| 2026-02-12 | 656.28 | 656.31 | 616.22 | 616.22 | -7.711% | 63 | 2,310 | +65.491% |
| 2026-02-11 | 667.71 | 667.71 | 667.71 | 667.71 | -2.605% | 1 | 2,363 | +52.729% |
| 2026-02-09 | 684.47 | 686.90 | 684.47 | 685.57 | +6.004% | 22 | 2,364 | +48.751% |
| 2026-02-06 | 618.05 | 646.74 | 618.05 | 646.74 | +10.956% | 90 | 2,314 | +57.682% |
| 2026-02-05 | 579.92 | 597.04 | 579.92 | 582.88 | -9.827% | 61 | 2,353 | +74.957% |
| 2026-02-04 | 614.09 | 646.40 | 614.09 | 646.40 | -1.495% | 83 | 2,297 | +57.765% |
| 2026-02-03 | 670.19 | 671.46 | 653.34 | 656.21 | -1.539% | 124 | 2,380 | +55.406% |
| 2026-01-30 | 667.18 | 667.18 | 662.99 | 666.47 | +1.134% | 21 | 2,380 | +53.014% |
| 2026-01-29 | 694.40 | 694.40 | 657.70 | 659.00 | -3.703% | 14 | 2,359 | +54.748% |
| 2026-01-26 | 674.71 | 684.34 | 674.71 | 684.34 | +4.226% | 9 | 2,347 | +49.018% |
| 2026-01-23 | 656.55 | 656.59 | 656.55 | 656.59 | -1.311% | 9 | 2,346 | +55.316% |
| 2026-01-22 | 650.93 | 665.33 | 647.29 | 665.31 | +2.836% | 82 | 2,337 | +53.280% |
| 2026-01-21 | 600.08 | 646.96 | 600.08 | 646.96 | +5.590% | 14 | 2,256 | +57.628% |
| 2026-01-20 | 613.34 | 613.40 | 612.71 | 612.71 | -12.919% | 3 | 2,242 | +66.439% |
| 2026-01-15 | 703.61 | 703.61 | 703.61 | 703.61 | +4.262% | 18 | 2,242 | +44.937% |
| 2026-01-14 | 674.85 | 674.85 | 674.85 | 674.85 | -2.323% | 6 | 2,224 | +51.114% |
| 2026-01-13 | 699.13 | 699.91 | 690.90 | 690.90 | -1.385% | 201 | 2,230 | +47.603% |
| 2026-01-09 | 679.24 | 700.60 | 678.12 | 700.60 | +5.716% | 203 | 2,029 | +45.560% |
| 2026-01-08 | 663.88 | 663.88 | 662.72 | 662.72 | -2.428% | 75 | 1,826 | +53.879% |
| 2026-01-06 | 676.95 | 679.49 | 676.95 | 679.21 | +3.714% | 104 | 1,751 | +50.144% |
| 2026-01-05 | 650.94 | 655.07 | 650.94 | 654.89 | -0.049% | 23 | 1,210 | +55.719% |
| 2025-12-30 | 648.93 | 655.59 | 647.80 | 655.21 | -1.108% | 1,067 | 1,210 | +55.643% |
| 2025-12-23 | 645.19 | 662.55 | 645.19 | 662.55 | +3.317% | 19 | 154 | +53.919% |
| 2025-12-22 | 634.06 | 643.81 | 633.42 | 641.28 | +3.532% | 52 | 136 | +59.024% |
| 2025-12-19 | 604.66 | 619.40 | 604.66 | 619.40 | 0.000% | 85 | 84 | +64.642% |