SPX270319C07125000
SPX Mar 19 2027 7125.00 Call
optionOPRA
InactiveSep 18, 2026
778.45USD-2.172%(-17.28)2Vol921OI
SPX270319C07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 778.45 | 778.45 | 778.45 | 778.45 | -2.172% | 2 | 919 | 0.000% |
| 2026-09-17 | 793.03 | 795.73 | 793.03 | 795.73 | +1.929% | 4 | 917 | -2.172% |
| 2026-09-16 | 780.55 | 780.67 | 780.55 | 780.67 | -7.591% | 2 | 917 | -0.284% |
| 2026-08-26 | 845.16 | 845.16 | 844.80 | 844.80 | -7.906% | 2 | 917 | -7.854% |
| 2026-08-06 | 917.31 | 917.32 | 917.31 | 917.32 | +38.587% | 2 | 916 | -15.139% |
| 2026-07-29 | 661.65 | 661.91 | 661.65 | 661.91 | -14.790% | 2 | 917 | +17.607% |
| 2026-07-08 | 777.71 | 777.71 | 776.80 | 776.80 | +4.700% | 2 | 916 | +0.212% |
| 2026-06-29 | 741.93 | 741.93 | 741.93 | 741.93 | -8.243% | 3 | 916 | +4.922% |
| 2026-06-22 | 810.83 | 810.83 | 808.58 | 808.58 | -2.950% | 2 | 917 | -3.726% |
| 2026-06-17 | 831.90 | 833.16 | 831.90 | 833.16 | -7.406% | 2 | 916 | -6.567% |
| 2026-05-28 | 899.80 | 899.80 | 899.80 | 899.80 | +5.443% | 1 | 916 | -13.486% |
| 2026-05-14 | 853.35 | 853.35 | 853.35 | 853.35 | +13.492% | 2 | 916 | -8.777% |
| 2026-05-07 | 756.30 | 757.70 | 744.70 | 751.90 | +1.062% | 12 | 924 | +3.531% |
| 2026-05-06 | 740.83 | 744.00 | 740.83 | 744.00 | +7.236% | 6 | 927 | +4.630% |
| 2026-05-05 | 693.82 | 693.82 | 693.80 | 693.80 | +11.813% | 4 | 929 | +12.201% |
| 2026-04-30 | 620.50 | 620.50 | 620.50 | 620.50 | +2.902% | 9 | 929 | +25.455% |
| 2026-04-29 | 596.00 | 603.00 | 596.00 | 603.00 | -0.166% | 6 | 938 | +29.096% |
| 2026-04-28 | 604.00 | 604.00 | 604.00 | 604.00 | +0.919% | 1 | 941 | +28.882% |
| 2026-04-22 | 590.94 | 598.50 | 590.94 | 598.50 | +7.431% | 5 | 940 | +30.067% |
| 2026-04-16 | 555.32 | 557.10 | 555.32 | 557.10 | +12.846% | 4 | 878 | +39.733% |
| 2026-04-14 | 462.50 | 493.98 | 462.50 | 493.68 | +15.021% | 383 | 878 | +57.683% |
| 2026-04-13 | 408.49 | 429.21 | 408.49 | 429.21 | +4.507% | 12 | 559 | +81.368% |
| 2026-04-10 | 419.25 | 420.17 | 409.61 | 410.70 | -2.028% | 157 | 556 | +89.542% |
| 2026-04-09 | 391.43 | 419.20 | 391.01 | 419.20 | +6.472% | 7 | 508 | +85.699% |
| 2026-04-08 | 395.76 | 396.94 | 391.42 | 393.72 | +18.248% | 308 | 508 | +97.717% |
| 2026-04-01 | 328.65 | 334.36 | 328.65 | 332.96 | +12.757% | 56 | 307 | +133.797% |
| 2026-03-31 | 278.96 | 296.70 | 271.52 | 295.29 | +16.900% | 164 | 359 | +163.622% |
| 2026-03-30 | 258.90 | 265.10 | 252.30 | 252.60 | -1.597% | 20 | 365 | +208.175% |
| 2026-03-27 | 277.30 | 277.30 | 256.20 | 256.70 | -13.476% | 61 | 368 | +203.253% |
| 2026-03-26 | 327.30 | 332.65 | 296.68 | 296.68 | -14.200% | 74 | 387 | +162.387% |
| 2026-03-25 | 344.92 | 345.78 | 344.92 | 345.78 | +4.371% | 62 | 353 | +125.129% |
| 2026-03-24 | 331.30 | 331.30 | 331.30 | 331.30 | +1.003% | 1 | 352 | +134.968% |
| 2026-03-20 | 329.91 | 336.28 | 328.01 | 328.01 | -12.717% | 104 | 352 | +137.325% |
| 2026-03-13 | 375.40 | 375.80 | 375.40 | 375.80 | -14.203% | 60 | 249 | +107.145% |
| 2026-03-11 | 442.05 | 442.05 | 438.01 | 438.01 | -0.037% | 7 | 281 | +77.724% |
| 2026-03-10 | 431.91 | 444.90 | 431.91 | 438.17 | +9.182% | 48 | 274 | +77.659% |
| 2026-03-09 | 401.32 | 401.32 | 401.32 | 401.32 | -6.014% | 102 | 222 | +93.972% |
| 2026-03-06 | 427.00 | 427.00 | 427.00 | 427.00 | -10.311% | 100 | 139 | +82.307% |
| 2026-03-04 | 475.63 | 476.09 | 475.63 | 476.09 | -0.711% | 100 | 189 | +63.509% |
| 2026-02-26 | 490.70 | 491.80 | 479.50 | 479.50 | -9.048% | 7 | 89 | +62.346% |
| 2026-02-11 | 527.20 | 527.20 | 527.20 | 527.20 | -3.231% | 1 | 82 | +47.657% |
| 2026-02-09 | 541.50 | 544.80 | 541.40 | 544.80 | +2.271% | 25 | 81 | +42.887% |
| 2026-01-30 | 524.10 | 532.70 | 524.10 | 532.70 | +2.305% | 23 | 56 | +46.133% |
| 2026-01-08 | 524.80 | 524.80 | 520.70 | 520.70 | +3.618% | 33 | 33 | +49.501% |
| 2025-12-22 | 501.66 | 502.59 | 501.66 | 502.52 | 0.000% | 18 | 9 | +54.909% |