SPX270319C07225000
SPX Mar 19 2027 7225.00 Call
optionOPRA
EODOct 28, 2026
738.68USD-0.088%(-0.65)2Vol700OI
SPX270319C07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 738.88 | 738.88 | 738.68 | 738.68 | -0.088% | 2 | 700 | 0.000% |
| 2026-10-27 | 738.90 | 739.33 | 738.90 | 739.33 | +10.996% | 2 | 700 | -0.088% |
| 2026-10-23 | 667.04 | 667.04 | 666.09 | 666.09 | -3.609% | 2 | 700 | +10.898% |
| 2026-10-22 | 706.08 | 706.08 | 688.17 | 691.03 | -5.495% | 56 | 675 | +6.896% |
| 2026-10-20 | 731.18 | 731.21 | 731.18 | 731.21 | -6.638% | 2 | 675 | +1.022% |
| 2026-10-08 | 776.92 | 783.20 | 776.92 | 783.20 | +6.968% | 2 | 675 | -5.684% |
| 2026-09-28 | 731.96 | 732.18 | 731.96 | 732.18 | +2.386% | 2 | 675 | +0.888% |
| 2026-09-17 | 715.09 | 715.12 | 715.09 | 715.12 | +9.209% | 2 | 676 | +3.295% |
| 2026-09-16 | 696.71 | 696.71 | 654.82 | 654.82 | -18.629% | 321 | 719 | +12.807% |
| 2026-09-04 | 804.13 | 804.73 | 804.13 | 804.73 | -2.435% | 2 | 718 | -8.208% |
| 2026-08-19 | 824.22 | 824.81 | 824.22 | 824.81 | -4.497% | 2 | 718 | -10.442% |
| 2026-08-17 | 864.93 | 864.93 | 863.55 | 863.65 | -4.309% | 14 | 718 | -14.470% |
| 2026-08-13 | 900.64 | 902.54 | 900.64 | 902.54 | +2.974% | 2 | 718 | -18.155% |
| 2026-08-10 | 877.54 | 877.54 | 876.47 | 876.47 | +4.678% | 2 | 718 | -15.721% |
| 2026-08-06 | 839.99 | 839.99 | 837.30 | 837.30 | +32.610% | 2 | 717 | -11.778% |
| 2026-07-29 | 632.49 | 632.49 | 631.40 | 631.40 | -1.084% | 4 | 717 | +16.991% |
| 2026-07-23 | 637.21 | 638.32 | 637.21 | 638.32 | -1.115% | 4 | 717 | +15.723% |
| 2026-06-26 | 634.06 | 647.34 | 634.06 | 645.52 | -3.426% | 14 | 723 | +14.432% |
| 2026-06-23 | 664.16 | 668.42 | 664.16 | 668.42 | -5.958% | 4 | 723 | +10.511% |
| 2026-06-12 | 710.77 | 710.77 | 710.77 | 710.77 | +1.294% | 1 | 724 | +3.927% |
| 2026-06-11 | 701.69 | 701.69 | 701.69 | 701.69 | -17.011% | 1 | 723 | +5.272% |
| 2026-06-04 | 845.52 | 845.52 | 845.52 | 845.52 | +2.528% | 3 | 726 | -12.636% |
| 2026-05-29 | 837.17 | 837.45 | 824.67 | 824.67 | +36.843% | 7 | 724 | -10.427% |
| 2026-05-01 | 602.64 | 602.64 | 602.64 | 602.64 | +7.697% | 11 | 713 | +22.574% |
| 2026-04-24 | 559.50 | 559.66 | 559.50 | 559.57 | +4.393% | 4 | 713 | +32.009% |
| 2026-04-22 | 535.86 | 536.02 | 534.19 | 536.02 | +29.812% | 28 | 713 | +37.808% |
| 2026-04-14 | 408.75 | 412.92 | 408.75 | 412.92 | +10.100% | 4 | 706 | +78.892% |
| 2026-04-13 | 371.68 | 375.04 | 371.68 | 375.04 | +4.108% | 22 | 707 | +96.960% |
| 2026-04-10 | 360.43 | 360.43 | 360.24 | 360.24 | -0.376% | 4 | 718 | +105.052% |
| 2026-04-09 | 362.50 | 362.50 | 361.60 | 361.60 | +6.843% | 2 | 720 | +104.281% |
| 2026-04-08 | 338.16 | 338.44 | 338.16 | 338.44 | +30.169% | 2 | 719 | +118.260% |
| 2026-04-07 | 260.00 | 260.00 | 260.00 | 260.00 | +12.069% | 31 | 718 | +184.108% |
| 2026-03-31 | 225.90 | 232.00 | 225.90 | 232.00 | +4.930% | 3 | 696 | +218.397% |
| 2026-03-30 | 219.80 | 221.30 | 219.80 | 221.10 | -6.472% | 3 | 694 | +234.093% |
| 2026-03-27 | 236.40 | 236.40 | 236.40 | 236.40 | -17.487% | 2 | 694 | +212.470% |
| 2026-03-26 | 286.50 | 286.50 | 286.50 | 286.50 | -4.081% | 1 | 692 | +157.829% |
| 2026-03-25 | 296.57 | 298.69 | 296.57 | 298.69 | +6.258% | 2 | 691 | +147.307% |
| 2026-03-24 | 281.10 | 281.10 | 281.10 | 281.10 | -8.793% | 2 | 691 | +162.782% |
| 2026-03-23 | 308.20 | 308.20 | 308.20 | 308.20 | +7.913% | 2 | 691 | +139.676% |
| 2026-03-20 | 285.60 | 285.60 | 285.60 | 285.60 | -15.829% | 2 | 691 | +158.641% |
| 2026-03-18 | 339.09 | 339.31 | 339.09 | 339.31 | +6.434% | 2 | 689 | +117.701% |
| 2026-03-13 | 318.80 | 318.80 | 318.80 | 318.80 | -6.111% | 654 | 688 | +131.706% |
| 2026-03-12 | 339.55 | 339.55 | 339.55 | 339.55 | -7.535% | 10 | 37 | +117.547% |
| 2026-03-06 | 367.89 | 368.42 | 367.22 | 367.22 | -2.366% | 25 | 28 | +101.155% |
| 2026-03-03 | 376.12 | 376.12 | 376.12 | 376.12 | -11.428% | 5 | 28 | +96.395% |
| 2026-03-02 | 405.68 | 424.65 | 405.68 | 424.65 | -2.244% | 7 | 28 | +73.950% |
| 2026-02-18 | 435.40 | 435.40 | 434.40 | 434.40 | +6.523% | 25 | 28 | +70.046% |
| 2026-02-13 | 411.90 | 413.10 | 401.70 | 407.80 | -10.303% | 23 | 4 | +81.138% |
| 2025-12-23 | 454.78 | 454.78 | 454.64 | 454.64 | +2.169% | 2 | 4 | +62.476% |
| 2025-12-22 | 444.88 | 444.99 | 444.88 | 444.99 | 0.000% | 6 | 3 | +65.999% |