SPX270319C07150000
SPX Mar 19 2027 7150.00 Call
optionOPRA
EODOct 23, 2026
729.22USD-18.763%(-168.42)2Vol3,736OI
SPX270319C07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 728.72 | 729.22 | 728.72 | 729.22 | -18.763% | 2 | 3,736 | 0.000% |
| 2026-10-06 | 897.64 | 897.64 | 897.64 | 897.64 | +3.630% | 1 | 3,736 | -18.763% |
| 2026-09-22 | 866.07 | 866.20 | 866.02 | 866.20 | -1.678% | 6 | 3,736 | -15.814% |
| 2026-09-21 | 865.61 | 880.98 | 865.61 | 880.98 | +16.519% | 2 | 3,736 | -17.226% |
| 2026-09-16 | 756.45 | 756.45 | 755.97 | 756.08 | -8.983% | 6 | 3,736 | -3.553% |
| 2026-08-26 | 830.70 | 830.70 | 830.70 | 830.70 | -0.683% | 5 | 3,736 | -12.216% |
| 2026-08-21 | 835.91 | 836.41 | 835.68 | 836.41 | -6.531% | 4 | 3,736 | -12.815% |
| 2026-08-06 | 915.79 | 915.79 | 892.16 | 894.85 | +37.726% | 6 | 3,735 | -18.509% |
| 2026-07-29 | 649.73 | 649.73 | 649.73 | 649.73 | -19.782% | 1 | 3,734 | +12.234% |
| 2026-07-10 | 807.21 | 809.96 | 807.21 | 809.96 | +7.613% | 2 | 3,733 | -9.968% |
| 2026-07-08 | 735.84 | 753.28 | 735.82 | 752.66 | -6.269% | 6 | 3,731 | -3.114% |
| 2026-07-02 | 804.77 | 804.77 | 803.00 | 803.00 | -2.525% | 2 | 3,731 | -9.188% |
| 2026-06-17 | 823.80 | 823.80 | 823.80 | 823.80 | +3.571% | 1 | 3,731 | -11.481% |
| 2026-06-05 | 795.40 | 795.40 | 795.40 | 795.40 | -9.902% | 1 | 3,732 | -8.320% |
| 2026-05-28 | 869.75 | 882.82 | 869.75 | 882.82 | +15.085% | 74 | 3,732 | -17.399% |
| 2026-05-08 | 766.80 | 767.10 | 766.80 | 767.10 | +13.414% | 2 | 3,733 | -4.938% |
| 2026-05-05 | 676.26 | 676.39 | 676.26 | 676.37 | +13.049% | 16 | 3,733 | +7.814% |
| 2026-04-28 | 597.50 | 598.30 | 597.50 | 598.30 | -2.547% | 6 | 3,733 | +21.882% |
| 2026-04-27 | 613.32 | 614.08 | 613.32 | 613.94 | +5.105% | 4 | 3,730 | +18.777% |
| 2026-04-22 | 572.04 | 584.12 | 571.86 | 584.12 | +1.089% | 330 | 3,730 | +24.841% |
| 2026-04-17 | 579.13 | 579.13 | 577.83 | 577.83 | +11.314% | 775 | 3,619 | +26.200% |
| 2026-04-16 | 523.80 | 524.90 | 515.50 | 519.10 | +1.167% | 452 | 3,317 | +40.478% |
| 2026-04-15 | 513.92 | 513.92 | 513.11 | 513.11 | +7.264% | 14 | 3,183 | +42.118% |
| 2026-04-14 | 470.80 | 478.63 | 470.80 | 478.36 | +11.407% | 429 | 3,177 | +52.442% |
| 2026-04-13 | 393.41 | 429.43 | 393.37 | 429.38 | +8.211% | 648 | 3,197 | +69.831% |
| 2026-04-10 | 401.34 | 401.34 | 395.90 | 396.80 | +2.318% | 48 | 3,178 | +83.775% |
| 2026-04-09 | 380.92 | 390.64 | 380.88 | 387.81 | +1.729% | 365 | 3,168 | +88.035% |
| 2026-04-08 | 382.14 | 382.18 | 370.96 | 381.22 | +24.326% | 142 | 3,168 | +91.286% |
| 2026-04-07 | 307.46 | 307.46 | 306.63 | 306.63 | -1.925% | 2 | 3,168 | +137.818% |
| 2026-04-01 | 320.00 | 320.00 | 312.65 | 312.65 | +6.344% | 4 | 2,167 | +133.238% |
| 2026-03-31 | 294.00 | 294.00 | 294.00 | 294.00 | +17.272% | 2 | 2,167 | +148.034% |
| 2026-03-30 | 247.10 | 254.60 | 246.70 | 250.70 | -6.063% | 306 | 2,167 | +190.874% |
| 2026-03-27 | 266.80 | 266.88 | 266.21 | 266.88 | -6.193% | 5 | 1,867 | +173.239% |
| 2026-03-26 | 284.00 | 284.90 | 283.00 | 284.50 | -14.436% | 30 | 1,867 | +156.316% |
| 2026-03-25 | 339.11 | 339.11 | 332.50 | 332.50 | +3.906% | 529 | 1,867 | +119.314% |
| 2026-03-24 | 320.00 | 320.00 | 320.00 | 320.00 | -2.290% | 50 | 1,357 | +127.881% |
| 2026-03-23 | 333.43 | 336.15 | 326.84 | 327.50 | +2.958% | 76 | 1,357 | +122.663% |
| 2026-03-20 | 319.20 | 321.00 | 317.55 | 318.09 | -2.319% | 82 | 1,350 | +129.250% |
| 2026-03-19 | 337.09 | 337.89 | 325.64 | 325.64 | -11.939% | 378 | 1,327 | +123.934% |
| 2026-03-18 | 368.86 | 369.79 | 368.86 | 369.79 | +3.467% | 2 | 1,025 | +97.198% |
| 2026-03-13 | 365.97 | 365.97 | 357.40 | 357.40 | -15.556% | 308 | 993 | +104.035% |
| 2026-03-11 | 424.97 | 424.97 | 423.24 | 423.24 | -0.132% | 2 | 843 | +72.295% |
| 2026-03-10 | 423.80 | 423.80 | 423.80 | 423.80 | +15.373% | 499 | 810 | +72.067% |
| 2026-03-09 | 366.31 | 367.33 | 366.31 | 367.33 | -26.827% | 2 | 449 | +98.519% |
| 2026-02-25 | 503.80 | 504.70 | 502.00 | 502.00 | +7.499% | 17 | 234 | +45.263% |
| 2026-02-24 | 466.98 | 466.98 | 466.98 | 466.98 | +2.907% | 151 | 234 | +56.157% |
| 2026-02-23 | 453.79 | 453.79 | 453.79 | 453.79 | -11.004% | 10 | 160 | +60.695% |
| 2026-02-10 | 509.30 | 509.90 | 506.40 | 509.90 | +2.164% | 15 | 150 | +43.012% |
| 2026-02-03 | 500.50 | 500.50 | 499.10 | 499.10 | -4.478% | 15 | 152 | +46.107% |
| 2026-01-26 | 521.20 | 522.50 | 521.20 | 522.50 | +18.039% | 3 | 149 | +39.564% |
| 2026-01-20 | 442.68 | 442.68 | 442.65 | 442.65 | -17.585% | 2 | 149 | +64.740% |
| 2026-01-13 | 533.60 | 537.10 | 532.70 | 537.10 | -0.500% | 9 | 148 | +35.770% |
| 2026-01-09 | 539.80 | 539.80 | 539.80 | 539.80 | +5.574% | 1 | 141 | +35.091% |
| 2026-01-08 | 511.30 | 511.30 | 511.30 | 511.30 | +5.619% | 1 | 141 | +42.621% |
| 2025-12-31 | 484.30 | 484.30 | 483.80 | 484.10 | -0.712% | 70 | 74 | +50.634% |
| 2025-12-22 | 487.27 | 487.57 | 487.27 | 487.57 | 0.000% | 8 | 4 | +49.562% |