SPX270319C07200000
SPX Mar 19 2027 7200.00 Call
optionOPRA
EODOct 28, 2026
768.47USD+4.259%(+31.39)2Vol4,338OI
SPX270319C07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 768.47 | 768.47 | 768.47 | 768.47 | +4.259% | 2 | 4,336 | 0.000% |
| 2026-10-26 | 735.00 | 737.08 | 735.00 | 737.08 | +3.865% | 2 | 4,336 | +4.259% |
| 2026-10-22 | 709.83 | 709.83 | 709.65 | 709.65 | -5.471% | 2 | 4,336 | +8.289% |
| 2026-10-21 | 752.54 | 752.54 | 750.72 | 750.72 | -0.137% | 2 | 4,336 | +2.364% |
| 2026-10-19 | 746.22 | 751.75 | 746.22 | 751.75 | +1.942% | 4 | 4,336 | +2.224% |
| 2026-10-16 | 737.39 | 737.43 | 737.39 | 737.43 | -4.643% | 2 | 4,335 | +4.209% |
| 2026-10-15 | 741.07 | 777.88 | 741.07 | 773.34 | +2.931% | 14 | 4,324 | -0.630% |
| 2026-10-14 | 795.17 | 795.17 | 749.55 | 751.32 | -10.159% | 29 | 4,318 | +2.283% |
| 2026-10-13 | 839.35 | 839.36 | 836.28 | 836.28 | -0.071% | 9 | 4,314 | -8.109% |
| 2026-10-07 | 818.27 | 839.84 | 818.27 | 836.87 | +6.847% | 44 | 4,293 | -8.173% |
| 2026-10-05 | 783.24 | 783.24 | 783.24 | 783.24 | +0.503% | 1 | 4,292 | -1.886% |
| 2026-10-02 | 797.72 | 797.72 | 779.32 | 779.32 | +4.604% | 4 | 4,289 | -1.392% |
| 2026-10-01 | 715.41 | 745.02 | 715.41 | 745.02 | -3.010% | 7 | 4,287 | +3.148% |
| 2026-09-30 | 776.57 | 776.57 | 763.99 | 768.14 | +3.282% | 29 | 4,288 | +0.043% |
| 2026-09-29 | 741.04 | 749.94 | 741.04 | 743.73 | -4.251% | 6 | 4,287 | +3.326% |
| 2026-09-28 | 773.10 | 776.75 | 773.05 | 776.75 | -3.944% | 3 | 4,287 | -1.066% |
| 2026-09-23 | 808.64 | 808.64 | 808.64 | 808.64 | -2.790% | 2 | 4,285 | -4.968% |
| 2026-09-22 | 829.50 | 831.85 | 829.50 | 831.85 | +12.879% | 6 | 4,279 | -7.619% |
| 2026-09-17 | 718.46 | 736.94 | 718.39 | 736.94 | +3.100% | 12 | 4,282 | +4.279% |
| 2026-09-16 | 718.34 | 718.40 | 714.78 | 714.78 | +2.466% | 12 | 4,288 | +7.511% |
| 2026-09-15 | 697.58 | 697.58 | 697.58 | 697.58 | -11.109% | 1 | 4,287 | +10.162% |
| 2026-09-08 | 785.29 | 785.29 | 784.76 | 784.76 | +1.929% | 2 | 4,286 | -2.076% |
| 2026-09-02 | 773.19 | 773.19 | 769.91 | 769.91 | -2.195% | 2 | 4,286 | -0.187% |
| 2026-08-31 | 787.29 | 787.29 | 787.19 | 787.19 | -3.532% | 3 | 4,285 | -2.378% |
| 2026-08-28 | 844.02 | 844.02 | 816.01 | 816.01 | -0.843% | 5 | 4,283 | -5.826% |
| 2026-08-27 | 822.95 | 822.95 | 822.95 | 822.95 | +2.701% | 1 | 4,283 | -6.620% |
| 2026-08-21 | 798.83 | 801.31 | 798.83 | 801.31 | -3.705% | 2 | 4,284 | -4.098% |
| 2026-08-18 | 839.01 | 842.74 | 831.86 | 832.14 | -7.436% | 178 | 4,367 | -7.651% |
| 2026-08-17 | 898.29 | 898.99 | 898.29 | 898.99 | +2.386% | 2 | 4,368 | -14.519% |
| 2026-08-12 | 878.72 | 878.72 | 878.04 | 878.04 | -0.519% | 2 | 4,369 | -12.479% |
| 2026-08-07 | 883.44 | 883.44 | 882.62 | 882.62 | -1.739% | 2 | 4,369 | -12.933% |
| 2026-08-04 | 898.24 | 898.24 | 898.24 | 898.24 | +16.248% | 1 | 4,368 | -14.447% |
| 2026-08-03 | 761.22 | 772.69 | 761.22 | 772.69 | +12.468% | 40 | 4,368 | -0.546% |
| 2026-07-31 | 687.03 | 687.03 | 687.03 | 687.03 | +11.017% | 3 | 4,368 | +11.854% |
| 2026-07-30 | 615.39 | 618.85 | 615.39 | 618.85 | +3.998% | 3 | 4,369 | +24.177% |
| 2026-07-29 | 617.11 | 617.11 | 595.06 | 595.06 | -9.608% | 5 | 4,369 | +29.142% |
| 2026-07-23 | 666.61 | 666.61 | 658.31 | 658.31 | -6.266% | 8 | 4,367 | +16.734% |
| 2026-07-20 | 702.32 | 702.32 | 702.32 | 702.32 | -6.656% | 1 | 4,366 | +9.419% |
| 2026-07-13 | 752.53 | 752.53 | 752.40 | 752.40 | -4.130% | 3 | 4,366 | +2.136% |
| 2026-07-10 | 784.31 | 784.81 | 784.31 | 784.81 | +10.007% | 2 | 4,366 | -2.082% |
| 2026-07-08 | 705.87 | 713.57 | 702.87 | 713.42 | -2.215% | 4 | 4,366 | +7.716% |
| 2026-07-07 | 729.58 | 729.58 | 729.58 | 729.58 | -5.163% | 1 | 4,365 | +5.330% |
| 2026-07-06 | 770.00 | 770.00 | 769.30 | 769.30 | +8.812% | 4 | 4,365 | -0.108% |
| 2026-07-02 | 730.00 | 731.00 | 707.00 | 707.00 | -6.215% | 24 | 4,367 | +8.694% |
| 2026-07-01 | 749.73 | 753.85 | 749.73 | 753.85 | +0.752% | 10 | 4,367 | +1.939% |
| 2026-06-30 | 721.46 | 748.22 | 721.46 | 748.22 | +10.053% | 16 | 4,367 | +2.706% |
| 2026-06-29 | 679.87 | 679.87 | 679.87 | 679.87 | +3.780% | 1 | 4,367 | +13.032% |
| 2026-06-26 | 644.75 | 657.08 | 644.75 | 655.11 | -0.315% | 10 | 4,367 | +17.304% |
| 2026-06-25 | 657.18 | 657.18 | 657.18 | 657.18 | -0.187% | 3 | 4,367 | +16.934% |
| 2026-06-24 | 716.45 | 716.45 | 658.41 | 658.41 | -6.104% | 19 | 4,367 | +16.716% |
| 2026-06-23 | 701.21 | 701.21 | 701.21 | 701.21 | -12.688% | 1 | 4,367 | +9.592% |
| 2026-06-16 | 803.78 | 803.78 | 801.15 | 803.11 | -1.380% | 26 | 4,380 | -4.313% |
| 2026-06-15 | 823.00 | 823.00 | 814.35 | 814.35 | +12.316% | 12 | 4,376 | -5.634% |
| 2026-06-12 | 739.67 | 739.67 | 725.05 | 725.05 | +7.147% | 197 | 4,393 | +5.989% |
| 2026-06-11 | 646.03 | 676.71 | 645.62 | 676.69 | +6.415% | 26 | 4,414 | +13.563% |
| 2026-06-10 | 677.91 | 677.91 | 635.90 | 635.90 | -0.452% | 21 | 4,414 | +20.848% |
| 2026-06-09 | 638.79 | 638.79 | 638.79 | 638.79 | -12.601% | 1 | 4,414 | +20.301% |
| 2026-06-08 | 759.77 | 759.77 | 727.30 | 730.89 | +2.634% | 58 | 4,392 | +5.142% |
| 2026-06-05 | 758.49 | 758.49 | 712.13 | 712.13 | -18.606% | 3 | 4,389 | +7.911% |
| 2026-06-01 | 847.54 | 874.92 | 847.54 | 874.92 | +3.078% | 3 | 4,392 | -12.167% |
| 2026-05-29 | 863.32 | 863.32 | 841.56 | 848.79 | +1.068% | 92 | 4,428 | -9.463% |
| 2026-05-28 | 834.36 | 839.82 | 834.36 | 839.82 | +4.453% | 7 | 4,434 | -8.496% |
| 2026-05-27 | 813.37 | 813.42 | 804.02 | 804.02 | +0.135% | 12 | 4,435 | -4.422% |
| 2026-05-26 | 799.25 | 805.35 | 798.47 | 802.94 | +1.994% | 45 | 4,436 | -4.293% |
| 2026-05-22 | 787.65 | 787.65 | 786.66 | 787.24 | +4.172% | 74 | 4,478 | -2.384% |
| 2026-05-21 | 729.62 | 763.13 | 727.53 | 755.71 | +1.761% | 55 | 4,514 | +1.688% |
| 2026-05-20 | 741.11 | 742.63 | 741.10 | 742.63 | +3.528% | 8 | 4,520 | +3.480% |
| 2026-05-19 | 685.65 | 717.32 | 685.65 | 717.32 | -3.692% | 8 | 4,524 | +7.131% |
| 2026-05-18 | 744.82 | 744.82 | 744.82 | 744.82 | -3.284% | 1 | 4,524 | +3.175% |
| 2026-05-15 | 770.11 | 770.11 | 770.11 | 770.11 | -5.511% | 1 | 4,524 | -0.213% |
| 2026-05-14 | 826.39 | 830.04 | 814.88 | 815.03 | +37.639% | 66 | 4,557 | -5.713% |
| 2026-05-04 | 600.12 | 600.12 | 585.61 | 592.15 | -5.059% | 142 | 4,823 | +29.776% |
| 2026-05-01 | 623.70 | 623.70 | 623.70 | 623.70 | +12.545% | 1 | 4,823 | +23.211% |
| 2026-04-30 | 558.79 | 558.79 | 553.22 | 554.18 | +1.337% | 31 | 4,823 | +38.668% |
| 2026-04-29 | 552.10 | 552.10 | 546.87 | 546.87 | -2.065% | 307 | 4,792 | +40.522% |
| 2026-04-28 | 550.06 | 558.40 | 550.06 | 558.40 | -2.232% | 15 | 4,949 | +37.620% |
| 2026-04-24 | 566.72 | 571.15 | 566.72 | 571.15 | +6.355% | 450 | 4,935 | +34.548% |
| 2026-04-23 | 555.45 | 555.45 | 535.15 | 537.02 | -2.700% | 112 | 4,585 | +43.099% |
| 2026-04-22 | 551.63 | 552.08 | 549.92 | 551.92 | +2.826% | 244 | 4,484 | +39.236% |
| 2026-04-21 | 532.14 | 536.75 | 532.14 | 536.75 | -0.478% | 18 | 4,442 | +43.171% |
| 2026-04-20 | 537.45 | 539.33 | 536.19 | 539.33 | -1.724% | 56 | 4,442 | +42.486% |
| 2026-04-17 | 561.95 | 562.20 | 545.84 | 548.79 | +10.864% | 2,166 | 4,428 | +40.030% |
| 2026-04-16 | 493.30 | 507.80 | 484.80 | 495.01 | +1.875% | 155 | 3,113 | +55.243% |
| 2026-04-15 | 459.90 | 485.90 | 452.30 | 485.90 | +10.114% | 403 | 2,980 | +58.154% |
| 2026-04-14 | 427.37 | 442.54 | 427.37 | 441.27 | +10.697% | 216 | 2,934 | +74.150% |
| 2026-04-13 | 366.34 | 398.67 | 366.10 | 398.63 | +5.681% | 797 | 2,828 | +92.778% |
| 2026-04-10 | 376.89 | 377.20 | 376.82 | 377.20 | +0.346% | 76 | 2,128 | +103.730% |
| 2026-04-09 | 356.28 | 376.90 | 356.24 | 375.90 | +5.409% | 4 | 2,128 | +104.435% |
| 2026-04-08 | 350.75 | 356.61 | 344.65 | 356.61 | +23.041% | 132 | 2,127 | +115.493% |
| 2026-04-01 | 293.40 | 293.40 | 289.83 | 289.83 | +11.473% | 191 | 2,099 | +165.145% |
| 2026-03-31 | 242.00 | 260.00 | 242.00 | 260.00 | +12.652% | 105 | 2,044 | +195.565% |
| 2026-03-30 | 228.79 | 234.40 | 228.09 | 230.80 | +0.751% | 76 | 1,962 | +232.959% |
| 2026-03-27 | 245.60 | 248.92 | 229.08 | 229.08 | -24.471% | 36 | 1,892 | +235.459% |
| 2026-03-25 | 307.76 | 307.76 | 301.17 | 303.30 | -0.165% | 469 | 1,905 | +153.370% |
| 2026-03-24 | 293.50 | 304.00 | 293.50 | 303.80 | -4.134% | 658 | 1,610 | +152.953% |
| 2026-03-23 | 316.90 | 316.90 | 316.90 | 316.90 | +7.907% | 2 | 1,054 | +142.496% |
| 2026-03-20 | 300.27 | 300.27 | 293.68 | 293.68 | -2.542% | 7 | 1,052 | +161.669% |
| 2026-03-19 | 313.19 | 313.32 | 301.34 | 301.34 | -15.230% | 206 | 1,044 | +155.018% |
| 2026-03-17 | 355.48 | 355.48 | 355.48 | 355.48 | -0.124% | 45 | 637 | +116.178% |
| 2026-03-16 | 355.92 | 355.92 | 355.92 | 355.92 | -12.803% | 152 | 598 | +115.911% |
| 2026-03-10 | 408.29 | 408.29 | 408.18 | 408.18 | -3.867% | 2 | 527 | +88.267% |
| 2026-02-27 | 430.50 | 430.67 | 424.60 | 424.60 | +1.552% | 41 | 495 | +80.987% |
| 2026-02-23 | 417.90 | 418.11 | 417.90 | 418.11 | -7.268% | 2 | 479 | +83.796% |
| 2026-02-20 | 450.17 | 450.88 | 449.47 | 450.88 | -0.080% | 10 | 478 | +70.438% |
| 2026-02-18 | 452.43 | 452.47 | 451.24 | 451.24 | +6.417% | 42 | 367 | +70.302% |
| 2026-02-17 | 396.02 | 432.41 | 396.02 | 424.03 | +0.792% | 66 | 351 | +81.230% |
| 2026-02-13 | 416.00 | 436.43 | 416.00 | 420.70 | -13.674% | 9 | 325 | +82.665% |
| 2026-02-10 | 487.06 | 487.34 | 487.06 | 487.34 | +17.034% | 2 | 325 | +57.687% |
| 2026-02-05 | 416.90 | 416.90 | 416.41 | 416.41 | -17.673% | 18 | 326 | +84.546% |
| 2026-02-02 | 503.04 | 507.40 | 503.04 | 505.80 | +6.352% | 17 | 342 | +51.932% |
| 2026-01-14 | 477.29 | 477.29 | 475.47 | 475.59 | -5.500% | 59 | 79 | +61.582% |
| 2026-01-13 | 503.12 | 503.27 | 503.12 | 503.27 | +3.703% | 2 | 78 | +52.695% |
| 2026-01-06 | 485.30 | 485.30 | 485.30 | 485.30 | +3.025% | 7 | 79 | +58.349% |
| 2026-01-05 | 471.09 | 471.70 | 470.24 | 471.05 | -3.146% | 151 | 25 | +63.140% |
| 2025-12-24 | 485.90 | 486.35 | 485.90 | 486.35 | +3.752% | 29 | 25 | +58.008% |
| 2025-12-23 | 468.80 | 468.91 | 468.68 | 468.76 | +2.189% | 4 | 25 | +63.937% |
| 2025-12-22 | 459.13 | 460.54 | 458.43 | 458.72 | +6.419% | 31 | 23 | +67.525% |
| 2025-12-19 | 436.12 | 436.12 | 431.05 | 431.05 | 0.000% | 2 | 2 | +78.279% |