SPX270319C07050000
SPX Mar 19 2027 7050.00 Call
optionOPRA
EODOct 23, 2026
809.82USD-17.966%(-177.36)1Vol706OI
SPX270319C07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 809.82 | 809.82 | 809.82 | 809.82 | -17.966% | 1 | 705 | 0.000% |
| 2026-10-06 | 987.18 | 987.18 | 987.18 | 987.18 | +9.053% | 1 | 698 | -17.966% |
| 2026-09-25 | 905.23 | 905.23 | 905.23 | 905.23 | -5.174% | 1 | 697 | -10.540% |
| 2026-09-22 | 954.62 | 954.62 | 954.62 | 954.62 | +11.591% | 1 | 696 | -15.168% |
| 2026-09-17 | 855.43 | 855.46 | 855.43 | 855.46 | +3.018% | 2 | 696 | -5.335% |
| 2026-09-10 | 830.40 | 830.40 | 830.40 | 830.40 | -15.420% | 1 | 695 | -2.478% |
| 2026-08-04 | 951.23 | 981.79 | 950.79 | 981.79 | +10.315% | 4 | 691 | -17.516% |
| 2026-08-03 | 875.16 | 889.99 | 875.16 | 889.99 | +15.795% | 194 | 651 | -9.008% |
| 2026-07-31 | 767.66 | 768.59 | 767.66 | 768.59 | +4.891% | 2 | 650 | +5.364% |
| 2026-07-29 | 732.46 | 732.75 | 732.46 | 732.75 | -3.792% | 2 | 650 | +10.518% |
| 2026-07-27 | 754.28 | 762.36 | 749.43 | 761.63 | -7.979% | 26 | 654 | +6.327% |
| 2026-07-17 | 828.71 | 828.71 | 827.67 | 827.67 | -1.705% | 2 | 654 | -2.157% |
| 2026-07-07 | 843.62 | 843.62 | 842.03 | 842.03 | -4.636% | 2 | 654 | -3.825% |
| 2026-07-06 | 881.85 | 883.24 | 880.99 | 882.96 | +1.727% | 40 | 639 | -8.284% |
| 2026-07-01 | 867.56 | 867.97 | 867.56 | 867.97 | +2.677% | 2 | 639 | -6.700% |
| 2026-06-30 | 843.99 | 845.36 | 843.99 | 845.34 | +15.026% | 14 | 633 | -4.202% |
| 2026-06-26 | 734.99 | 734.99 | 734.91 | 734.91 | -8.859% | 2 | 634 | +10.193% |
| 2026-06-24 | 806.83 | 806.83 | 806.34 | 806.34 | -0.485% | 2 | 634 | +0.432% |
| 2026-06-23 | 810.63 | 810.63 | 810.27 | 810.27 | -8.757% | 2 | 634 | -0.056% |
| 2026-06-17 | 888.55 | 888.55 | 888.04 | 888.04 | +17.515% | 2 | 634 | -8.808% |
| 2026-06-09 | 847.44 | 847.44 | 725.47 | 755.68 | -11.714% | 14 | 634 | +7.164% |
| 2026-06-08 | 859.44 | 864.96 | 855.95 | 855.95 | -11.098% | 4 | 634 | -5.389% |
| 2026-06-03 | 962.80 | 962.80 | 962.80 | 962.80 | -0.265% | 1 | 634 | -15.889% |
| 2026-06-01 | 965.21 | 965.50 | 965.21 | 965.36 | +5.533% | 4 | 634 | -16.112% |
| 2026-05-26 | 914.75 | 914.75 | 914.75 | 914.75 | +2.064% | 1 | 633 | -11.471% |
| 2026-05-22 | 896.25 | 896.25 | 896.25 | 896.25 | +5.207% | 1 | 632 | -9.644% |
| 2026-05-18 | 855.86 | 855.86 | 851.89 | 851.89 | -8.858% | 2 | 632 | -4.938% |
| 2026-05-14 | 934.81 | 934.81 | 934.68 | 934.68 | +11.785% | 4 | 630 | -13.359% |
| 2026-05-13 | 837.40 | 837.40 | 836.14 | 836.14 | +1.001% | 2 | 630 | -3.148% |
| 2026-05-08 | 826.95 | 827.85 | 826.95 | 827.85 | +7.787% | 4 | 630 | -2.178% |
| 2026-05-06 | 768.04 | 768.04 | 768.04 | 768.04 | +10.554% | 1 | 630 | +5.440% |
| 2026-05-04 | 709.50 | 709.50 | 684.80 | 694.72 | -4.833% | 4 | 628 | +16.568% |
| 2026-05-01 | 732.04 | 733.44 | 724.90 | 730.00 | +11.343% | 8 | 631 | +10.934% |
| 2026-04-28 | 655.64 | 655.64 | 655.63 | 655.63 | -3.510% | 2 | 631 | +23.518% |
| 2026-04-27 | 679.70 | 679.70 | 679.48 | 679.48 | +3.474% | 4 | 631 | +19.182% |
| 2026-04-24 | 651.42 | 656.67 | 651.30 | 656.67 | +3.468% | 20 | 631 | +23.322% |
| 2026-04-23 | 651.26 | 651.26 | 634.66 | 634.66 | -1.944% | 12 | 633 | +27.599% |
| 2026-04-22 | 650.43 | 650.94 | 647.24 | 647.24 | -0.697% | 8 | 623 | +25.119% |
| 2026-04-17 | 651.98 | 651.98 | 651.78 | 651.78 | +21.887% | 2 | 625 | +24.247% |
| 2026-04-14 | 534.74 | 534.74 | 534.74 | 534.74 | +12.563% | 4 | 625 | +51.442% |
| 2026-04-13 | 475.01 | 475.06 | 475.01 | 475.06 | +8.645% | 8 | 625 | +70.467% |
| 2026-04-09 | 430.26 | 437.26 | 430.18 | 437.26 | +0.048% | 104 | 625 | +85.203% |
| 2026-04-08 | 436.36 | 440.55 | 429.57 | 437.05 | +24.473% | 28 | 585 | +85.292% |
| 2026-04-07 | 355.16 | 355.28 | 351.12 | 351.12 | -1.365% | 19 | 585 | +130.639% |
| 2026-04-06 | 355.98 | 355.98 | 355.98 | 355.98 | +9.143% | 1 | 585 | +127.490% |
| 2026-04-02 | 326.16 | 326.16 | 326.16 | 326.16 | -10.714% | 11 | 585 | +148.289% |
| 2026-04-01 | 361.90 | 365.30 | 356.87 | 365.30 | +19.107% | 7 | 585 | +121.686% |
| 2026-03-31 | 306.70 | 306.70 | 306.70 | 306.70 | +12.012% | 3 | 583 | +164.043% |
| 2026-03-30 | 287.10 | 297.80 | 273.75 | 273.81 | -12.147% | 152 | 591 | +195.760% |
| 2026-03-27 | 311.88 | 311.88 | 311.58 | 311.67 | -19.330% | 4 | 590 | +159.833% |
| 2026-03-25 | 380.95 | 386.78 | 380.95 | 386.35 | +5.445% | 6 | 588 | +109.608% |
| 2026-03-24 | 367.10 | 367.10 | 366.40 | 366.40 | -0.627% | 4 | 586 | +121.021% |
| 2026-03-20 | 367.70 | 368.71 | 367.70 | 368.71 | -3.577% | 2 | 582 | +119.636% |
| 2026-03-19 | 382.39 | 382.39 | 382.39 | 382.39 | -9.609% | 155 | 582 | +111.779% |
| 2026-03-18 | 429.12 | 430.84 | 423.04 | 423.04 | -3.017% | 28 | 434 | +91.429% |
| 2026-03-17 | 444.90 | 446.40 | 436.15 | 436.20 | +0.586% | 332 | 389 | +85.653% |
| 2026-03-16 | 433.66 | 433.66 | 433.66 | 433.66 | +3.804% | 1 | 148 | +86.741% |
| 2026-03-13 | 448.62 | 448.62 | 417.77 | 417.77 | -4.027% | 21 | 147 | +93.844% |
| 2026-03-12 | 448.10 | 448.56 | 433.10 | 435.30 | -6.848% | 15 | 149 | +86.037% |
| 2026-03-11 | 485.20 | 485.20 | 467.30 | 467.30 | -2.909% | 2 | 149 | +73.298% |
| 2026-03-10 | 494.24 | 501.81 | 479.70 | 481.30 | +7.177% | 5 | 149 | +68.257% |
| 2026-03-09 | 420.20 | 452.90 | 420.20 | 449.07 | -3.548% | 28 | 150 | +80.333% |
| 2026-03-06 | 460.08 | 466.14 | 460.08 | 465.59 | -4.524% | 11 | 135 | +73.934% |
| 2026-03-05 | 487.65 | 487.65 | 487.65 | 487.65 | -0.194% | 1 | 125 | +66.066% |
| 2026-03-03 | 457.71 | 490.50 | 451.64 | 488.60 | -7.567% | 53 | 125 | +65.743% |
| 2026-03-02 | 519.10 | 528.60 | 519.10 | 528.60 | +1.090% | 7 | 128 | +53.201% |
| 2026-02-27 | 519.80 | 524.10 | 515.90 | 522.90 | -0.362% | 21 | 121 | +54.871% |
| 2026-02-24 | 524.80 | 524.80 | 524.80 | 524.80 | +3.715% | 1 | 110 | +54.310% |
| 2026-02-23 | 506.00 | 506.60 | 501.00 | 506.00 | -2.542% | 10 | 109 | +60.043% |
| 2026-02-19 | 516.60 | 519.20 | 515.90 | 519.20 | +2.690% | 10 | 109 | +55.975% |
| 2026-02-13 | 502.80 | 507.40 | 502.80 | 505.60 | -7.687% | 15 | 34 | +60.170% |
| 2026-02-06 | 546.30 | 548.20 | 542.90 | 547.70 | -1.770% | 4 | 34 | +47.858% |
| 2026-02-04 | 557.57 | 557.57 | 557.57 | 557.57 | -7.109% | 7 | 30 | +45.241% |
| 2026-01-28 | 600.24 | 600.24 | 600.24 | 600.24 | +7.282% | 1 | 23 | +34.916% |
| 2026-01-22 | 561.40 | 561.40 | 558.80 | 559.50 | +4.384% | 4 | 22 | +44.740% |
| 2026-01-21 | 537.00 | 537.00 | 533.20 | 536.00 | -9.475% | 9 | 18 | +51.086% |
| 2026-01-16 | 590.39 | 592.10 | 590.39 | 592.10 | +0.915% | 4 | 24 | +36.771% |
| 2026-01-15 | 586.73 | 586.73 | 586.73 | 586.73 | +6.217% | 4 | 24 | +38.023% |
| 2026-01-14 | 552.36 | 552.39 | 552.36 | 552.39 | +4.540% | 2 | 20 | +46.603% |
| 2026-01-02 | 524.90 | 529.10 | 523.20 | 528.40 | 0.000% | 20 | 20 | +53.259% |