SPX270319C06925000
SPX Mar 19 2027 6925.00 Call
optionOPRA
InactiveSep 17, 2026
941.89USD+0.018%(+0.17)1Vol679OI
SPX270319C06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 941.89 | 941.89 | 941.89 | 941.89 | +0.018% | 1 | 679 | 0.000% |
| 2026-09-16 | 941.87 | 941.87 | 941.72 | 941.72 | -0.413% | 2 | 678 | +0.018% |
| 2026-09-10 | 945.63 | 945.63 | 945.63 | 945.63 | +13.835% | 1 | 679 | -0.396% |
| 2026-07-29 | 840.90 | 840.90 | 830.70 | 830.70 | -1.044% | 2 | 676 | +13.385% |
| 2026-07-27 | 841.05 | 841.05 | 839.46 | 839.46 | -10.834% | 2 | 677 | +12.202% |
| 2026-07-21 | 941.68 | 941.68 | 941.46 | 941.46 | +4.309% | 2 | 678 | +0.046% |
| 2026-07-17 | 899.39 | 902.57 | 899.39 | 902.57 | -6.647% | 2 | 678 | +4.356% |
| 2026-07-16 | 971.86 | 971.86 | 966.00 | 966.84 | -0.861% | 4 | 677 | -2.581% |
| 2026-07-09 | 974.73 | 975.24 | 974.73 | 975.24 | +6.710% | 2 | 676 | -3.420% |
| 2026-07-08 | 913.76 | 913.92 | 913.76 | 913.92 | -0.652% | 2 | 676 | +3.060% |
| 2026-06-30 | 920.62 | 920.62 | 919.92 | 919.92 | +1.037% | 2 | 677 | +2.388% |
| 2026-06-29 | 910.00 | 910.48 | 910.00 | 910.48 | +0.883% | 2 | 678 | +3.450% |
| 2026-06-24 | 898.90 | 902.51 | 886.59 | 902.51 | -6.845% | 7 | 681 | +4.363% |
| 2026-06-22 | 963.22 | 969.34 | 962.89 | 968.83 | -4.223% | 4 | 681 | -2.781% |
| 2026-06-16 | 1,011.76 | 1,011.76 | 1,011.55 | 1,011.55 | +19.024% | 2 | 681 | -6.886% |
| 2026-06-11 | 850.34 | 850.34 | 849.87 | 849.87 | +3.514% | 2 | 681 | +10.828% |
| 2026-06-09 | 837.81 | 839.37 | 817.54 | 821.02 | -11.019% | 48 | 683 | +14.722% |
| 2026-06-08 | 944.01 | 946.09 | 922.69 | 922.69 | -10.869% | 6 | 686 | +2.081% |
| 2026-05-28 | 1,034.79 | 1,035.21 | 1,034.79 | 1,035.21 | +1.494% | 2 | 685 | -9.015% |
| 2026-05-26 | 1,020.04 | 1,020.04 | 1,019.97 | 1,019.97 | +11.851% | 8 | 685 | -7.655% |
| 2026-05-12 | 911.90 | 911.90 | 911.90 | 911.90 | -1.174% | 1 | 686 | +3.289% |
| 2026-05-08 | 928.41 | 928.41 | 922.73 | 922.73 | +21.412% | 4 | 688 | +2.076% |
| 2026-04-27 | 756.60 | 760.00 | 756.60 | 760.00 | +3.878% | 2 | 688 | +23.933% |
| 2026-04-24 | 733.15 | 733.15 | 731.63 | 731.63 | -1.078% | 4 | 688 | +28.739% |
| 2026-04-23 | 740.90 | 740.90 | 737.40 | 739.60 | +1.052% | 7 | 690 | +27.351% |
| 2026-04-21 | 730.30 | 743.10 | 730.30 | 731.90 | +1.484% | 44 | 708 | +28.691% |
| 2026-04-20 | 719.00 | 724.50 | 719.00 | 721.20 | -1.327% | 31 | 708 | +30.600% |
| 2026-04-17 | 726.10 | 741.90 | 726.10 | 730.90 | +8.891% | 16 | 732 | +28.867% |
| 2026-04-16 | 663.10 | 671.22 | 663.10 | 671.22 | +1.969% | 6 | 742 | +40.325% |
| 2026-04-15 | 646.50 | 658.88 | 646.44 | 658.26 | +5.507% | 387 | 742 | +43.088% |
| 2026-04-14 | 620.81 | 623.90 | 620.81 | 623.90 | +67.805% | 4 | 551 | +50.968% |
| 2026-03-31 | 372.11 | 372.11 | 371.80 | 371.80 | +8.780% | 15 | 549 | +153.332% |
| 2026-03-30 | 341.81 | 341.81 | 341.79 | 341.79 | -0.810% | 4 | 564 | +175.576% |
| 2026-03-27 | 344.58 | 344.58 | 344.58 | 344.58 | -18.964% | 15 | 562 | +173.344% |
| 2026-03-26 | 425.02 | 425.22 | 425.02 | 425.22 | -4.565% | 2 | 562 | +121.507% |
| 2026-03-25 | 448.60 | 448.60 | 445.23 | 445.56 | +2.482% | 40 | 560 | +111.395% |
| 2026-03-24 | 446.92 | 446.92 | 431.55 | 434.77 | -4.626% | 57 | 523 | +116.641% |
| 2026-03-23 | 457.95 | 466.15 | 453.20 | 455.86 | +11.395% | 42 | 490 | +106.618% |
| 2026-03-20 | 434.95 | 434.96 | 409.23 | 409.23 | -10.375% | 24 | 453 | +130.162% |
| 2026-03-19 | 457.09 | 457.09 | 446.62 | 456.60 | -10.751% | 51 | 457 | +106.283% |
| 2026-03-17 | 511.60 | 511.60 | 511.60 | 511.60 | +1.994% | 1 | 414 | +84.107% |
| 2026-03-16 | 501.60 | 501.60 | 501.60 | 501.60 | +1.662% | 1 | 413 | +87.777% |
| 2026-03-13 | 493.40 | 493.40 | 493.40 | 493.40 | -3.670% | 1 | 412 | +90.898% |
| 2026-03-12 | 507.90 | 512.40 | 507.90 | 512.20 | -4.696% | 3 | 411 | +83.891% |
| 2026-03-10 | 537.44 | 537.44 | 537.44 | 537.44 | +3.274% | 1 | 408 | +75.255% |
| 2026-03-09 | 497.00 | 520.40 | 495.90 | 520.40 | -4.003% | 4 | 408 | +80.993% |
| 2026-03-06 | 534.90 | 542.10 | 533.80 | 542.10 | -4.968% | 6 | 407 | +73.748% |
| 2026-03-04 | 570.44 | 570.44 | 570.44 | 570.44 | +4.209% | 1 | 404 | +65.116% |
| 2026-03-03 | 536.49 | 547.40 | 534.75 | 547.40 | -12.777% | 403 | 404 | +72.066% |
| 2026-02-26 | 627.59 | 627.59 | 627.59 | 627.59 | -3.039% | 1 | 7 | +50.080% |
| 2026-02-03 | 655.26 | 655.49 | 647.26 | 647.26 | -1.656% | 4 | 6 | +45.520% |
| 2026-01-26 | 658.16 | 658.16 | 658.16 | 658.16 | +12.625% | 1 | 5 | +43.110% |
| 2026-01-21 | 584.38 | 584.38 | 584.38 | 584.38 | -10.371% | 5 | 4 | +61.178% |
| 2026-01-14 | 652.00 | 652.00 | 652.00 | 652.00 | -0.910% | 5 | 9 | +44.462% |
| 2025-12-26 | 656.74 | 657.99 | 656.74 | 657.99 | -0.944% | 6 | 4 | +43.147% |
| 2025-12-24 | 664.26 | 664.26 | 664.26 | 664.26 | 0.000% | 1 | 0 | +41.795% |