SPX270319C07250000
SPX Mar 19 2027 7250.00 Call
optionOPRA
EODOct 27, 2026
717.78USD+7.383%(+49.35)2Vol2,748OI
SPX270319C07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 717.49 | 717.78 | 717.49 | 717.78 | +7.383% | 2 | 2,748 | 0.000% |
| 2026-10-22 | 697.30 | 697.70 | 667.77 | 668.43 | -4.701% | 14 | 2,744 | +7.383% |
| 2026-10-19 | 701.40 | 701.40 | 701.40 | 701.40 | -3.258% | 1 | 2,744 | +2.335% |
| 2026-10-15 | 730.06 | 730.06 | 725.02 | 725.02 | -9.101% | 3 | 2,744 | -0.999% |
| 2026-10-12 | 797.61 | 797.61 | 797.61 | 797.61 | +5.813% | 1 | 2,743 | -10.009% |
| 2026-10-08 | 753.79 | 753.79 | 753.79 | 753.79 | +2.519% | 1 | 2,743 | -4.777% |
| 2026-10-02 | 736.96 | 736.96 | 735.27 | 735.27 | +4.424% | 4 | 2,743 | -2.379% |
| 2026-10-01 | 704.12 | 704.12 | 704.12 | 704.12 | -4.752% | 1 | 2,743 | +1.940% |
| 2026-09-30 | 737.19 | 739.25 | 737.19 | 739.25 | -4.836% | 2 | 2,743 | -2.904% |
| 2026-09-23 | 776.82 | 776.82 | 776.82 | 776.82 | -0.992% | 2 | 2,743 | -7.600% |
| 2026-09-22 | 784.60 | 784.60 | 784.60 | 784.60 | +15.791% | 3 | 2,746 | -8.516% |
| 2026-09-15 | 678.20 | 679.00 | 677.00 | 677.60 | -7.485% | 133 | 2,792 | +5.930% |
| 2026-09-11 | 732.51 | 732.51 | 732.42 | 732.42 | -1.770% | 2 | 2,791 | -1.999% |
| 2026-08-31 | 745.04 | 745.62 | 745.04 | 745.62 | -3.865% | 2 | 2,791 | -3.734% |
| 2026-08-28 | 797.33 | 797.87 | 775.60 | 775.60 | +0.675% | 3 | 2,790 | -7.455% |
| 2026-08-27 | 770.40 | 770.40 | 770.40 | 770.40 | -2.751% | 1 | 2,791 | -6.830% |
| 2026-08-18 | 803.80 | 806.50 | 792.19 | 792.19 | -7.910% | 34 | 2,788 | -9.393% |
| 2026-08-14 | 860.28 | 860.28 | 860.23 | 860.23 | +1.058% | 2 | 2,788 | -16.560% |
| 2026-08-10 | 848.38 | 851.22 | 848.38 | 851.22 | +3.362% | 3 | 2,635 | -15.676% |
| 2026-08-06 | 834.10 | 834.10 | 823.53 | 823.53 | +40.810% | 2 | 2,635 | -12.841% |
| 2026-07-30 | 584.85 | 584.85 | 584.85 | 584.85 | -3.981% | 2 | 2,635 | +22.729% |
| 2026-07-28 | 609.10 | 609.10 | 609.10 | 609.10 | -16.252% | 1 | 2,635 | +17.843% |
| 2026-07-13 | 727.30 | 727.30 | 727.30 | 727.30 | +9.730% | 3 | 2,632 | -1.309% |
| 2026-07-08 | 662.79 | 662.81 | 662.79 | 662.81 | -7.181% | 4 | 2,632 | +8.293% |
| 2026-06-30 | 714.09 | 714.09 | 714.09 | 714.09 | +9.892% | 10 | 2,632 | +0.517% |
| 2026-06-29 | 649.38 | 649.81 | 649.38 | 649.81 | -3.695% | 4 | 2,631 | +10.460% |
| 2026-06-24 | 658.50 | 676.08 | 658.50 | 674.74 | +3.738% | 19 | 2,631 | +6.379% |
| 2026-06-23 | 666.33 | 667.99 | 650.43 | 650.43 | -8.957% | 18 | 2,631 | +10.355% |
| 2026-06-22 | 724.41 | 724.74 | 713.14 | 714.42 | +13.526% | 6 | 2,630 | +0.470% |
| 2026-06-10 | 626.83 | 629.30 | 625.58 | 629.30 | -1.333% | 56 | 2,645 | +14.060% |
| 2026-06-09 | 604.43 | 637.80 | 602.33 | 637.80 | -6.754% | 13 | 2,651 | +12.540% |
| 2026-06-08 | 707.56 | 707.82 | 684.00 | 684.00 | -13.198% | 38 | 2,653 | +4.939% |
| 2026-06-04 | 788.00 | 788.00 | 788.00 | 788.00 | -2.314% | 1 | 2,653 | -8.911% |
| 2026-05-28 | 806.69 | 806.69 | 806.67 | 806.67 | +5.063% | 2 | 2,655 | -11.019% |
| 2026-05-26 | 767.80 | 767.80 | 767.80 | 767.80 | +2.287% | 1 | 2,655 | -6.515% |
| 2026-05-22 | 750.63 | 750.63 | 750.63 | 750.63 | +14.446% | 1 | 2,655 | -4.376% |
| 2026-05-19 | 651.75 | 655.88 | 651.75 | 655.88 | -5.900% | 4 | 2,655 | +9.438% |
| 2026-05-11 | 699.10 | 699.10 | 697.00 | 697.00 | +10.681% | 4 | 2,479 | +2.981% |
| 2026-05-06 | 629.74 | 629.74 | 629.74 | 629.74 | +3.801% | 1 | 2,478 | +13.980% |
| 2026-05-05 | 606.75 | 606.75 | 606.68 | 606.68 | +8.116% | 119 | 2,397 | +18.313% |
| 2026-05-04 | 574.61 | 574.61 | 561.14 | 561.14 | +8.620% | 2 | 2,396 | +27.915% |
| 2026-04-28 | 516.44 | 516.61 | 516.44 | 516.61 | -4.378% | 3 | 2,366 | +38.940% |
| 2026-04-24 | 540.26 | 540.26 | 540.26 | 540.26 | +4.297% | 1 | 2,365 | +32.858% |
| 2026-04-23 | 518.00 | 518.00 | 518.00 | 518.00 | +1.569% | 1 | 2,365 | +38.568% |
| 2026-04-21 | 510.00 | 510.00 | 510.00 | 510.00 | -2.422% | 308 | 2,236 | +40.741% |
| 2026-04-17 | 522.66 | 522.66 | 522.66 | 522.66 | +11.703% | 2 | 2,236 | +37.332% |
| 2026-04-16 | 456.91 | 477.91 | 456.90 | 467.90 | +2.313% | 13 | 2,236 | +53.405% |
| 2026-04-15 | 444.41 | 460.02 | 440.30 | 457.32 | +11.324% | 466 | 2,237 | +56.954% |
| 2026-04-14 | 384.30 | 414.02 | 384.30 | 410.80 | +13.861% | 54 | 2,123 | +74.727% |
| 2026-04-13 | 340.35 | 361.19 | 339.87 | 360.79 | +3.586% | 24 | 2,072 | +98.947% |
| 2026-04-09 | 349.00 | 349.00 | 348.30 | 348.30 | +6.592% | 2 | 2,072 | +106.081% |
| 2026-04-08 | 324.96 | 326.76 | 324.96 | 326.76 | +23.660% | 3 | 2,072 | +119.666% |
| 2026-04-07 | 264.05 | 264.24 | 264.05 | 264.24 | -1.034% | 2 | 2,071 | +171.639% |
| 2026-04-06 | 266.15 | 267.00 | 265.73 | 267.00 | +6.928% | 56 | 2,071 | +168.831% |
| 2026-03-31 | 241.12 | 253.40 | 241.12 | 249.70 | +26.841% | 10 | 2,021 | +187.457% |
| 2026-03-30 | 208.80 | 211.90 | 196.86 | 196.86 | -6.891% | 208 | 2,021 | +264.614% |
| 2026-03-27 | 225.50 | 226.90 | 210.48 | 211.43 | -22.581% | 24 | 1,826 | +239.488% |
| 2026-03-26 | 273.50 | 273.50 | 273.10 | 273.10 | -5.649% | 2 | 1,826 | +162.827% |
| 2026-03-25 | 288.60 | 289.86 | 288.60 | 289.45 | +3.809% | 5 | 1,826 | +147.981% |
| 2026-03-24 | 270.70 | 279.36 | 270.70 | 278.83 | -5.128% | 12 | 1,826 | +157.426% |
| 2026-03-23 | 293.90 | 293.90 | 293.90 | 293.90 | +7.036% | 2 | 1,826 | +144.226% |
| 2026-03-20 | 274.70 | 274.78 | 273.39 | 274.58 | -3.761% | 139 | 1,824 | +161.410% |
| 2026-03-19 | 291.15 | 293.35 | 285.31 | 285.31 | -5.102% | 60 | 1,779 | +151.579% |
| 2026-03-18 | 301.01 | 301.08 | 300.65 | 300.65 | -5.973% | 4 | 1,766 | +138.743% |
| 2026-03-13 | 343.17 | 343.17 | 319.75 | 319.75 | -4.218% | 44 | 512 | +124.482% |
| 2026-03-12 | 333.83 | 333.83 | 333.83 | 333.83 | -11.748% | 4 | 494 | +115.014% |
| 2026-03-03 | 372.18 | 378.27 | 372.18 | 378.27 | -5.456% | 11 | 490 | +89.753% |
| 2026-02-27 | 399.40 | 400.10 | 399.40 | 400.10 | -6.161% | 2 | 489 | +79.400% |
| 2026-02-26 | 426.88 | 426.88 | 426.37 | 426.37 | -1.565% | 2 | 488 | +68.347% |
| 2026-02-25 | 433.15 | 433.15 | 433.15 | 433.15 | +1.554% | 10 | 488 | +65.712% |
| 2026-02-20 | 427.21 | 427.21 | 426.46 | 426.52 | +4.439% | 14 | 488 | +68.288% |
| 2026-02-18 | 423.24 | 423.65 | 407.52 | 408.39 | +0.777% | 54 | 481 | +75.758% |
| 2026-02-17 | 402.47 | 405.42 | 401.73 | 405.24 | +2.879% | 74 | 456 | +77.125% |
| 2026-02-13 | 398.40 | 400.00 | 390.80 | 393.90 | -0.301% | 22 | 441 | +82.224% |
| 2026-02-05 | 396.52 | 396.52 | 395.09 | 395.09 | -8.552% | 4 | 441 | +81.675% |
| 2026-02-04 | 432.04 | 432.04 | 432.04 | 432.04 | -0.639% | 1 | 441 | +66.137% |
| 2026-02-03 | 434.82 | 434.82 | 434.82 | 434.82 | -7.936% | 1 | 441 | +65.075% |
| 2026-02-02 | 472.30 | 472.30 | 472.30 | 472.30 | -0.359% | 1 | 441 | +51.975% |
| 2026-01-28 | 491.15 | 491.15 | 474.00 | 474.00 | +2.221% | 322 | 740 | +51.430% |
| 2026-01-26 | 463.01 | 463.70 | 463.01 | 463.70 | +3.136% | 4 | 451 | +54.794% |
| 2026-01-22 | 447.20 | 450.30 | 446.90 | 449.60 | +4.651% | 133 | 451 | +59.649% |
| 2025-12-31 | 431.64 | 432.34 | 427.50 | 429.62 | -5.983% | 329 | 51 | +67.073% |
| 2025-12-26 | 457.19 | 457.19 | 456.96 | 456.96 | +3.657% | 2 | 51 | +57.077% |
| 2025-12-23 | 440.78 | 440.84 | 440.78 | 440.84 | +6.265% | 20 | 50 | +62.821% |
| 2025-12-19 | 414.85 | 414.85 | 414.85 | 414.85 | 0.000% | 50 | 50 | +73.022% |