SPX270319C07100000
SPX Mar 19 2027 7100.00 Call
optionOPRA
EODOct 23, 2026
773.25USD-4.314%(-34.86)2Vol1,672OI
SPX270319C07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 772.97 | 773.25 | 772.97 | 773.25 | -4.314% | 2 | 1,572 | 0.000% |
| 2026-10-22 | 810.45 | 810.45 | 808.11 | 808.11 | -7.924% | 2 | 1,570 | -4.314% |
| 2026-10-21 | 877.66 | 877.66 | 877.66 | 877.66 | +5.433% | 1 | 1,571 | -11.896% |
| 2026-10-20 | 841.31 | 841.31 | 831.56 | 832.43 | -0.253% | 9 | 1,571 | -7.109% |
| 2026-10-19 | 826.87 | 835.66 | 826.32 | 834.54 | +3.217% | 12 | 1,571 | -7.344% |
| 2026-10-16 | 838.16 | 838.16 | 806.27 | 808.53 | -1.946% | 36 | 1,565 | -4.363% |
| 2026-10-15 | 824.95 | 824.95 | 824.58 | 824.58 | -1.224% | 8 | 1,559 | -6.225% |
| 2026-10-14 | 865.88 | 865.88 | 834.19 | 834.80 | -5.790% | 51 | 1,546 | -7.373% |
| 2026-10-08 | 904.77 | 904.77 | 868.95 | 886.11 | -4.005% | 7 | 1,544 | -12.737% |
| 2026-10-07 | 899.61 | 923.08 | 899.61 | 923.08 | -2.432% | 28 | 1,525 | -16.232% |
| 2026-10-06 | 957.25 | 957.25 | 946.09 | 946.09 | +16.495% | 7 | 1,518 | -18.269% |
| 2026-10-01 | 812.13 | 812.13 | 812.13 | 812.13 | -1.596% | 1 | 1,517 | -4.787% |
| 2026-09-29 | 820.94 | 825.30 | 820.94 | 825.30 | -7.354% | 5 | 1,517 | -6.307% |
| 2026-09-25 | 890.04 | 890.81 | 890.04 | 890.81 | +3.485% | 6 | 1,514 | -13.197% |
| 2026-09-24 | 860.81 | 860.81 | 860.81 | 860.81 | -0.513% | 1 | 1,513 | -10.172% |
| 2026-09-23 | 892.76 | 892.76 | 865.25 | 865.25 | -5.269% | 6 | 1,508 | -10.633% |
| 2026-09-22 | 918.57 | 918.57 | 913.38 | 913.38 | -0.576% | 4 | 1,504 | -15.342% |
| 2026-09-21 | 911.28 | 926.13 | 911.28 | 918.67 | +12.700% | 23 | 1,481 | -15.829% |
| 2026-09-18 | 816.42 | 816.42 | 797.79 | 815.15 | -0.156% | 12 | 1,492 | -5.140% |
| 2026-09-17 | 805.75 | 816.42 | 805.75 | 816.42 | +2.745% | 10 | 1,501 | -5.288% |
| 2026-09-16 | 798.07 | 801.07 | 794.61 | 794.61 | -3.226% | 31 | 1,513 | -2.688% |
| 2026-09-14 | 821.16 | 821.16 | 821.10 | 821.10 | -2.562% | 2 | 1,514 | -5.828% |
| 2026-09-11 | 842.84 | 842.84 | 838.63 | 842.69 | +5.323% | 30 | 1,524 | -8.240% |
| 2026-09-10 | 799.49 | 800.10 | 799.49 | 800.10 | -4.423% | 20 | 1,504 | -3.356% |
| 2026-09-02 | 835.34 | 837.13 | 835.34 | 837.13 | -4.387% | 47 | 1,531 | -7.631% |
| 2026-08-25 | 870.94 | 876.39 | 869.89 | 875.54 | +0.499% | 4 | 1,533 | -11.683% |
| 2026-08-24 | 874.36 | 874.36 | 871.19 | 871.19 | -1.195% | 2 | 1,533 | -11.242% |
| 2026-08-21 | 881.73 | 881.73 | 881.73 | 881.73 | -3.313% | 110 | 1,548 | -12.303% |
| 2026-08-18 | 911.88 | 911.94 | 911.46 | 911.94 | -8.103% | 4 | 1,550 | -15.208% |
| 2026-08-14 | 991.44 | 992.36 | 991.29 | 992.35 | +1.136% | 14 | 1,550 | -22.079% |
| 2026-08-05 | 981.20 | 981.20 | 981.20 | 981.20 | +40.222% | 5 | 1,545 | -21.193% |
| 2026-07-30 | 699.75 | 699.75 | 699.75 | 699.75 | -1.747% | 1 | 1,544 | +10.504% |
| 2026-07-27 | 712.29 | 712.29 | 712.19 | 712.19 | -9.246% | 2 | 1,545 | +8.574% |
| 2026-07-20 | 784.75 | 784.75 | 784.75 | 784.75 | -7.351% | 1 | 1,546 | -1.465% |
| 2026-07-10 | 843.12 | 847.01 | 843.12 | 847.01 | +8.359% | 2 | 1,546 | -8.708% |
| 2026-07-08 | 781.95 | 781.95 | 781.67 | 781.67 | -7.651% | 2 | 1,545 | -1.077% |
| 2026-07-06 | 821.29 | 846.43 | 821.29 | 846.43 | +2.876% | 10 | 1,540 | -8.646% |
| 2026-06-30 | 801.69 | 825.29 | 800.94 | 822.77 | +5.734% | 16 | 1,538 | -6.019% |
| 2026-06-29 | 760.38 | 778.15 | 760.38 | 778.15 | +4.311% | 4 | 1,537 | -0.630% |
| 2026-06-24 | 745.99 | 745.99 | 745.99 | 745.99 | -4.225% | 10 | 1,527 | +3.654% |
| 2026-06-23 | 778.90 | 778.90 | 778.90 | 778.90 | -5.787% | 3 | 1,529 | -0.725% |
| 2026-06-22 | 828.12 | 828.12 | 826.74 | 826.74 | -3.574% | 2 | 1,528 | -6.470% |
| 2026-06-17 | 857.85 | 857.85 | 857.38 | 857.38 | -4.522% | 2 | 1,527 | -9.812% |
| 2026-06-15 | 886.01 | 897.99 | 879.79 | 897.99 | +12.746% | 4 | 1,524 | -13.891% |
| 2026-06-12 | 794.13 | 798.12 | 794.13 | 796.47 | +10.914% | 9 | 1,521 | -2.915% |
| 2026-06-10 | 729.63 | 729.63 | 718.10 | 718.10 | -11.406% | 10 | 1,523 | +7.680% |
| 2026-06-08 | 806.75 | 810.55 | 806.50 | 810.55 | -9.545% | 30 | 1,508 | -4.602% |
| 2026-06-04 | 898.31 | 898.31 | 896.08 | 896.08 | -3.695% | 2 | 1,507 | -13.707% |
| 2026-06-03 | 927.29 | 930.46 | 927.29 | 930.46 | +1.291% | 2 | 1,506 | -16.896% |
| 2026-05-28 | 912.03 | 918.60 | 911.84 | 918.60 | +2.664% | 3 | 1,371 | -15.823% |
| 2026-05-26 | 881.60 | 894.92 | 881.60 | 894.76 | +5.488% | 28 | 1,395 | -13.580% |
| 2026-05-22 | 865.57 | 866.38 | 848.20 | 848.21 | +3.098% | 445 | 1,157 | -8.837% |
| 2026-05-21 | 799.11 | 836.80 | 799.11 | 822.72 | +1.324% | 47 | 1,201 | -6.013% |
| 2026-05-20 | 805.68 | 814.66 | 805.68 | 811.97 | +1.674% | 35 | 1,236 | -4.769% |
| 2026-05-18 | 794.05 | 798.60 | 789.63 | 798.60 | -4.050% | 88 | 1,199 | -3.174% |
| 2026-05-15 | 832.31 | 832.31 | 832.31 | 832.31 | -7.323% | 5 | 1,204 | -7.096% |
| 2026-05-14 | 898.06 | 898.30 | 898.06 | 898.08 | +12.526% | 8 | 1,201 | -13.900% |
| 2026-05-12 | 798.11 | 798.11 | 798.11 | 798.11 | -1.717% | 8 | 1,201 | -3.115% |
| 2026-05-11 | 809.94 | 812.05 | 809.94 | 812.05 | +6.778% | 2 | 1,199 | -4.778% |
| 2026-05-06 | 760.30 | 760.90 | 758.60 | 760.50 | +16.625% | 10 | 1,206 | +1.677% |
| 2026-05-04 | 652.20 | 652.20 | 652.09 | 652.09 | +6.065% | 5 | 1,201 | +18.580% |
| 2026-04-28 | 626.26 | 626.26 | 614.80 | 614.80 | -3.527% | 6 | 1,166 | +25.773% |
| 2026-04-24 | 637.28 | 637.28 | 637.28 | 637.28 | +6.636% | 10 | 1,163 | +21.336% |
| 2026-04-23 | 592.97 | 597.62 | 592.97 | 597.62 | -3.966% | 2 | 1,163 | +29.388% |
| 2026-04-22 | 611.79 | 622.40 | 611.79 | 622.30 | +4.344% | 146 | 1,163 | +24.257% |
| 2026-04-21 | 595.97 | 596.39 | 595.97 | 596.39 | -0.716% | 2 | 1,119 | +29.655% |
| 2026-04-20 | 609.75 | 609.75 | 600.69 | 600.69 | -2.836% | 128 | 1,119 | +28.727% |
| 2026-04-17 | 600.81 | 618.22 | 600.81 | 618.22 | +8.219% | 153 | 1,148 | +25.077% |
| 2026-04-16 | 571.27 | 571.27 | 571.27 | 571.27 | +3.811% | 1 | 1,254 | +35.356% |
| 2026-04-15 | 535.33 | 550.30 | 533.84 | 550.30 | +8.190% | 95 | 1,255 | +40.514% |
| 2026-04-14 | 506.58 | 510.31 | 504.43 | 508.64 | +10.709% | 201 | 1,202 | +52.023% |
| 2026-04-13 | 438.98 | 459.44 | 438.98 | 459.44 | +8.180% | 24 | 1,085 | +68.303% |
| 2026-04-10 | 429.41 | 437.30 | 424.70 | 424.70 | -0.701% | 116 | 1,085 | +82.070% |
| 2026-04-09 | 402.01 | 428.25 | 402.01 | 427.70 | +4.577% | 112 | 1,060 | +80.793% |
| 2026-04-08 | 405.20 | 408.98 | 405.20 | 408.98 | +23.753% | 69 | 981 | +89.068% |
| 2026-04-07 | 333.28 | 333.33 | 330.48 | 330.48 | -1.990% | 34 | 1,002 | +133.978% |
| 2026-04-06 | 334.96 | 337.19 | 334.96 | 337.19 | +1.646% | 3 | 999 | +129.322% |
| 2026-04-01 | 344.80 | 345.08 | 331.73 | 331.73 | +16.630% | 86 | 825 | +133.096% |
| 2026-03-31 | 284.52 | 284.52 | 284.43 | 284.43 | +8.148% | 114 | 743 | +171.860% |
| 2026-03-30 | 272.40 | 275.80 | 260.60 | 263.00 | -7.394% | 31 | 634 | +194.011% |
| 2026-03-27 | 288.60 | 295.00 | 280.30 | 284.00 | -8.001% | 70 | 633 | +172.271% |
| 2026-03-26 | 342.61 | 342.61 | 308.70 | 308.70 | -10.079% | 56 | 643 | +150.486% |
| 2026-03-24 | 336.90 | 353.80 | 335.94 | 343.30 | -4.877% | 103 | 698 | +125.240% |
| 2026-03-23 | 373.70 | 374.60 | 352.20 | 360.90 | +11.183% | 104 | 634 | +114.256% |
| 2026-03-20 | 344.90 | 344.90 | 324.60 | 324.60 | -10.579% | 110 | 608 | +138.216% |
| 2026-03-19 | 358.75 | 363.00 | 355.53 | 363.00 | -6.756% | 35 | 557 | +113.017% |
| 2026-03-18 | 403.10 | 403.10 | 389.30 | 389.30 | -4.768% | 11 | 553 | +98.626% |
| 2026-03-17 | 416.54 | 417.22 | 408.39 | 408.79 | +4.366% | 139 | 554 | +89.156% |
| 2026-03-13 | 401.05 | 402.94 | 391.69 | 391.69 | -3.643% | 82 | 540 | +97.414% |
| 2026-03-12 | 407.60 | 407.60 | 406.50 | 406.50 | -8.764% | 90 | 457 | +90.221% |
| 2026-03-11 | 455.99 | 455.99 | 439.60 | 445.55 | -2.403% | 61 | 378 | +73.550% |
| 2026-03-10 | 440.30 | 456.52 | 440.30 | 456.52 | +1.119% | 14 | 320 | +69.379% |
| 2026-03-09 | 400.10 | 451.47 | 393.70 | 451.47 | +4.021% | 19 | 307 | +71.274% |
| 2026-03-06 | 433.97 | 434.02 | 433.97 | 434.02 | -5.654% | 2 | 289 | +78.160% |
| 2026-03-05 | 458.83 | 461.51 | 442.93 | 460.03 | -5.188% | 55 | 291 | +68.087% |
| 2026-03-04 | 487.80 | 488.90 | 484.90 | 485.20 | +7.286% | 18 | 235 | +59.367% |
| 2026-03-03 | 446.31 | 454.61 | 445.16 | 452.25 | -8.470% | 16 | 226 | +70.978% |
| 2026-02-26 | 505.40 | 506.60 | 494.10 | 494.10 | -1.828% | 8 | 213 | +56.497% |
| 2026-02-24 | 495.37 | 503.70 | 495.37 | 503.30 | +7.355% | 23 | 209 | +53.636% |
| 2026-02-23 | 475.45 | 475.45 | 468.82 | 468.82 | -8.772% | 15 | 207 | +64.935% |
| 2026-02-20 | 510.61 | 514.50 | 510.61 | 513.90 | +6.651% | 20 | 222 | +50.467% |
| 2026-02-17 | 468.68 | 482.07 | 462.65 | 481.85 | +0.685% | 44 | 232 | +60.475% |
| 2026-02-13 | 478.57 | 478.57 | 478.57 | 478.57 | -1.500% | 2 | 235 | +61.575% |
| 2026-02-12 | 489.97 | 489.97 | 485.86 | 485.86 | -14.273% | 8 | 235 | +59.151% |
| 2026-02-11 | 566.75 | 566.75 | 566.75 | 566.75 | +1.543% | 20 | 227 | +36.436% |
| 2026-02-10 | 558.14 | 558.14 | 558.14 | 558.14 | +0.338% | 1 | 207 | +38.541% |
| 2026-02-09 | 557.20 | 557.20 | 556.26 | 556.26 | +9.049% | 19 | 206 | +39.009% |
| 2026-02-04 | 517.53 | 522.90 | 507.70 | 510.10 | -2.047% | 23 | 203 | +51.588% |
| 2026-02-03 | 520.76 | 520.76 | 520.76 | 520.76 | -1.532% | 1 | 220 | +48.485% |
| 2026-01-30 | 528.86 | 528.86 | 528.86 | 528.86 | -7.540% | 10 | 220 | +46.211% |
| 2026-01-27 | 571.99 | 571.99 | 571.99 | 571.99 | +8.065% | 146 | 210 | +35.186% |
| 2026-01-23 | 527.70 | 530.20 | 527.70 | 529.30 | -4.869% | 4 | 64 | +46.089% |
| 2026-01-16 | 556.39 | 556.39 | 556.39 | 556.39 | +5.387% | 1 | 59 | +38.976% |
| 2026-01-14 | 527.34 | 527.95 | 527.34 | 527.95 | -7.601% | 2 | 59 | +46.463% |
| 2026-01-09 | 571.38 | 571.38 | 571.38 | 571.38 | +3.210% | 3 | 59 | +35.330% |
| 2026-01-06 | 553.26 | 553.61 | 553.11 | 553.61 | +4.291% | 20 | 59 | +39.674% |
| 2026-01-05 | 520.92 | 532.94 | 520.92 | 530.83 | -0.201% | 45 | 28 | +45.668% |
| 2025-12-29 | 531.60 | 533.00 | 530.30 | 531.90 | -2.682% | 17 | 28 | +45.375% |
| 2025-12-24 | 546.56 | 546.56 | 546.56 | 546.56 | +1.384% | 2 | 9 | +41.476% |
| 2025-12-23 | 538.70 | 539.50 | 538.70 | 539.10 | +4.220% | 9 | 9 | +43.434% |
| 2025-12-22 | 516.79 | 517.27 | 516.79 | 517.27 | 0.000% | 12 | 6 | +49.487% |