SPX270319C06950000
SPX Mar 19 2027 6950.00 Call
optionOPRA
InactiveOct 5, 2026
1,035.69USD+12.502%(+115.09)1Vol635OI
SPX270319C06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | +12.502% | 1 | 635 | 0.000% |
| 2026-09-17 | 920.60 | 920.60 | 920.60 | 920.60 | -0.418% | 1 | 636 | +12.502% |
| 2026-09-10 | 924.46 | 924.46 | 924.46 | 924.46 | +12.976% | 1 | 636 | +12.032% |
| 2026-07-29 | 831.63 | 831.63 | 818.28 | 818.28 | -1.017% | 2 | 636 | +26.569% |
| 2026-07-27 | 827.25 | 827.25 | 826.69 | 826.69 | -3.197% | 2 | 637 | +25.282% |
| 2026-07-23 | 854.19 | 854.19 | 853.99 | 853.99 | -6.487% | 2 | 638 | +21.277% |
| 2026-07-17 | 897.30 | 913.23 | 897.30 | 913.23 | -3.238% | 4 | 637 | +13.410% |
| 2026-07-16 | 963.66 | 963.66 | 943.79 | 943.79 | -3.694% | 4 | 635 | +9.737% |
| 2026-07-10 | 957.79 | 980.08 | 957.79 | 979.99 | +8.154% | 4 | 633 | +5.684% |
| 2026-07-08 | 904.12 | 906.11 | 904.12 | 906.11 | +3.707% | 2 | 632 | +14.301% |
| 2026-06-29 | 872.91 | 873.72 | 872.91 | 873.72 | +2.585% | 2 | 632 | +18.538% |
| 2026-06-25 | 851.70 | 851.70 | 851.70 | 851.70 | -4.241% | 2 | 632 | +21.603% |
| 2026-06-23 | 871.20 | 889.42 | 871.20 | 889.42 | -6.525% | 21 | 618 | +16.446% |
| 2026-06-18 | 951.51 | 951.51 | 951.51 | 951.51 | +14.678% | 2 | 619 | +8.847% |
| 2026-06-11 | 829.24 | 829.72 | 827.72 | 829.72 | -10.428% | 8 | 623 | +24.824% |
| 2026-06-08 | 938.50 | 938.50 | 926.17 | 926.32 | -11.309% | 40 | 643 | +11.807% |
| 2026-06-04 | 1,044.43 | 1,044.43 | 1,044.43 | 1,044.43 | +4.677% | 6 | 649 | -0.837% |
| 2026-05-26 | 1,002.62 | 1,002.62 | 997.76 | 997.76 | +6.466% | 102 | 644 | +3.802% |
| 2026-05-21 | 936.07 | 937.16 | 936.07 | 937.16 | -0.511% | 2 | 644 | +10.514% |
| 2026-05-15 | 944.94 | 944.94 | 941.97 | 941.97 | +4.184% | 2 | 645 | +9.949% |
| 2026-05-12 | 904.17 | 904.17 | 904.14 | 904.14 | +3.702% | 2 | 646 | +14.550% |
| 2026-05-06 | 872.21 | 872.21 | 871.86 | 871.86 | +15.908% | 2 | 647 | +18.791% |
| 2026-04-30 | 740.10 | 752.20 | 740.10 | 752.20 | +5.795% | 6 | 647 | +37.688% |
| 2026-04-29 | 711.00 | 711.00 | 711.00 | 711.00 | -0.392% | 1 | 651 | +45.667% |
| 2026-04-28 | 713.80 | 713.80 | 713.80 | 713.80 | -4.745% | 1 | 652 | +45.095% |
| 2026-04-27 | 737.60 | 749.36 | 737.60 | 749.36 | +3.431% | 10 | 653 | +38.210% |
| 2026-04-24 | 720.52 | 724.50 | 719.79 | 724.50 | +1.159% | 7 | 655 | +42.952% |
| 2026-04-17 | 690.50 | 723.50 | 689.50 | 716.20 | +8.243% | 12 | 657 | +44.609% |
| 2026-04-16 | 661.35 | 661.66 | 661.35 | 661.66 | +9.492% | 62 | 657 | +56.529% |
| 2026-04-14 | 583.56 | 604.30 | 583.49 | 604.30 | +12.009% | 14 | 629 | +71.387% |
| 2026-04-13 | 539.63 | 539.64 | 539.44 | 539.51 | +6.654% | 78 | 626 | +91.969% |
| 2026-04-09 | 490.91 | 505.85 | 490.91 | 505.85 | +27.914% | 6 | 587 | +104.743% |
| 2026-04-07 | 395.92 | 395.92 | 395.46 | 395.46 | -5.324% | 4 | 586 | +161.895% |
| 2026-04-06 | 410.60 | 417.70 | 410.60 | 417.70 | -0.191% | 3 | 584 | +147.951% |
| 2026-04-01 | 418.50 | 418.50 | 418.50 | 418.50 | +30.740% | 1 | 586 | +147.477% |
| 2026-03-30 | 332.90 | 333.43 | 315.65 | 320.10 | -25.489% | 34 | 587 | +223.552% |
| 2026-03-25 | 429.60 | 429.60 | 429.60 | 429.60 | -0.625% | 426 | 563 | +141.082% |
| 2026-03-24 | 432.70 | 432.70 | 432.30 | 432.30 | -1.382% | 4 | 250 | +139.577% |
| 2026-03-23 | 434.08 | 438.36 | 429.60 | 438.36 | +4.062% | 4 | 250 | +136.265% |
| 2026-03-20 | 426.10 | 426.10 | 420.61 | 421.25 | -5.910% | 3 | 250 | +145.861% |
| 2026-03-19 | 434.29 | 447.71 | 434.29 | 447.71 | -1.264% | 6 | 250 | +131.331% |
| 2026-03-18 | 485.14 | 485.14 | 453.44 | 453.44 | -6.822% | 18 | 248 | +128.407% |
| 2026-03-16 | 486.64 | 486.64 | 486.64 | 486.64 | +3.954% | 1 | 241 | +112.825% |
| 2026-03-13 | 504.40 | 504.40 | 468.13 | 468.13 | -4.774% | 5 | 241 | +121.240% |
| 2026-03-12 | 501.54 | 501.54 | 491.60 | 491.60 | -11.716% | 2 | 238 | +110.677% |
| 2026-03-10 | 556.84 | 556.84 | 556.84 | 556.84 | +13.322% | 7 | 238 | +85.994% |
| 2026-03-09 | 475.50 | 491.38 | 475.50 | 491.38 | -6.118% | 3 | 238 | +110.772% |
| 2026-03-06 | 520.10 | 523.40 | 520.00 | 523.40 | +0.687% | 5 | 238 | +97.877% |
| 2026-03-03 | 537.32 | 537.32 | 519.83 | 519.83 | -10.973% | 4 | 233 | +99.236% |
| 2026-02-26 | 583.90 | 583.90 | 583.90 | 583.90 | -4.635% | 1 | 233 | +77.375% |
| 2026-02-25 | 612.28 | 612.28 | 612.28 | 612.28 | +8.560% | 5 | 229 | +69.153% |
| 2026-02-23 | 583.32 | 583.32 | 564.00 | 564.00 | -6.903% | 9 | 229 | +83.633% |
| 2026-02-20 | 606.56 | 606.56 | 605.69 | 605.82 | +3.871% | 14 | 224 | +70.957% |
| 2026-02-19 | 583.24 | 583.24 | 583.24 | 583.24 | -0.111% | 1 | 217 | +77.575% |
| 2026-02-18 | 601.14 | 601.65 | 582.77 | 583.89 | +0.751% | 54 | 217 | +77.378% |
| 2026-02-17 | 572.00 | 579.62 | 562.40 | 579.54 | -11.783% | 79 | 190 | +78.709% |
| 2026-02-10 | 652.91 | 656.95 | 652.91 | 656.95 | +1.211% | 2 | 148 | +57.651% |
| 2026-02-09 | 650.13 | 650.13 | 646.35 | 649.09 | +4.680% | 14 | 148 | +59.560% |
| 2026-02-04 | 620.07 | 620.07 | 620.07 | 620.07 | -3.381% | 7 | 146 | +67.028% |
| 2026-02-03 | 640.96 | 641.77 | 640.96 | 641.77 | -0.351% | 102 | 146 | +61.380% |
| 2026-01-29 | 644.03 | 644.03 | 644.03 | 644.03 | -0.300% | 1 | 46 | +60.814% |
| 2026-01-26 | 645.97 | 645.97 | 645.97 | 645.97 | -0.687% | 6 | 45 | +60.331% |
| 2026-01-15 | 650.44 | 650.44 | 650.44 | 650.44 | +4.179% | 4 | 39 | +59.229% |
| 2026-01-14 | 635.72 | 635.72 | 624.33 | 624.35 | -3.804% | 7 | 39 | +65.883% |
| 2026-01-09 | 649.04 | 649.04 | 649.04 | 649.04 | +2.296% | 31 | 38 | +59.573% |
| 2026-01-08 | 634.47 | 634.47 | 634.47 | 634.47 | -2.292% | 3 | 7 | +63.237% |
| 2026-01-06 | 649.35 | 649.35 | 649.35 | 649.35 | +7.553% | 1 | 4 | +59.496% |
| 2026-01-02 | 603.75 | 603.75 | 603.75 | 603.75 | -5.751% | 1 | 3 | +71.543% |
| 2025-12-26 | 640.54 | 640.61 | 640.54 | 640.59 | +3.188% | 4 | 4 | +61.678% |
| 2025-12-23 | 611.18 | 620.80 | 611.18 | 620.80 | 0.000% | 4 | 4 | +66.832% |