SPX270319C07275000
SPX Mar 19 2027 7275.00 Call
optionOPRA
EODOct 23, 2026
626.30USD-8.601%(-58.94)2Vol576OI
SPX270319C07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 627.22 | 627.22 | 626.30 | 626.30 | -8.601% | 2 | 576 | 0.000% |
| 2026-10-19 | 688.86 | 688.86 | 683.22 | 685.24 | -1.851% | 4 | 577 | -8.601% |
| 2026-10-14 | 697.28 | 698.16 | 697.28 | 698.16 | -4.744% | 4 | 579 | -10.293% |
| 2026-10-08 | 732.87 | 732.93 | 732.87 | 732.93 | +10.529% | 2 | 579 | -14.548% |
| 2026-10-01 | 665.60 | 665.60 | 663.11 | 663.11 | -15.026% | 10 | 218 | -5.551% |
| 2026-09-21 | 780.37 | 780.37 | 780.37 | 780.37 | +19.891% | 2 | 218 | -19.743% |
| 2026-09-16 | 650.64 | 650.90 | 650.64 | 650.90 | -8.070% | 2 | 217 | -3.779% |
| 2026-09-11 | 706.08 | 708.04 | 706.08 | 708.04 | -0.719% | 2 | 217 | -11.545% |
| 2026-09-02 | 712.67 | 713.17 | 712.67 | 713.17 | -8.203% | 2 | 216 | -12.181% |
| 2026-08-18 | 781.60 | 781.60 | 776.90 | 776.90 | -7.648% | 3 | 214 | -19.385% |
| 2026-08-14 | 841.76 | 841.76 | 841.24 | 841.24 | +17.902% | 2 | 213 | -25.550% |
| 2026-08-03 | 712.86 | 713.51 | 712.86 | 713.51 | +21.976% | 2 | 213 | -12.223% |
| 2026-07-31 | 580.20 | 584.96 | 580.20 | 584.96 | +4.931% | 2 | 214 | +7.067% |
| 2026-07-29 | 557.97 | 557.97 | 557.47 | 557.47 | -12.420% | 4 | 212 | +12.347% |
| 2026-06-29 | 635.87 | 636.53 | 635.87 | 636.53 | +8.145% | 4 | 210 | -1.607% |
| 2026-06-26 | 590.74 | 590.74 | 588.59 | 588.59 | -0.616% | 4 | 210 | +6.407% |
| 2026-06-10 | 612.53 | 612.53 | 585.38 | 592.24 | -12.507% | 52 | 208 | +5.751% |
| 2026-06-09 | 676.90 | 676.90 | 676.90 | 676.90 | -1.961% | 7 | 201 | -7.475% |
| 2026-06-08 | 682.29 | 691.12 | 682.25 | 690.44 | -7.807% | 44 | 186 | -9.290% |
| 2026-05-27 | 754.28 | 754.28 | 748.91 | 748.91 | +0.082% | 12 | 180 | -16.372% |
| 2026-05-14 | 748.30 | 748.30 | 748.30 | 748.30 | +10.211% | 1 | 179 | -16.304% |
| 2026-05-13 | 679.58 | 679.58 | 678.97 | 678.97 | -3.198% | 4 | 177 | -7.757% |
| 2026-05-11 | 689.97 | 701.40 | 689.97 | 701.40 | +38.267% | 5 | 176 | -10.707% |
| 2026-04-21 | 508.86 | 508.86 | 507.28 | 507.28 | +13.055% | 2 | 177 | +23.462% |
| 2026-04-16 | 454.40 | 454.40 | 448.70 | 448.70 | +30.410% | 5 | 177 | +39.581% |
| 2026-04-13 | 344.04 | 344.07 | 344.04 | 344.07 | +2.677% | 10 | 176 | +82.027% |
| 2026-04-09 | 311.50 | 335.90 | 310.19 | 335.10 | +5.232% | 4 | 181 | +86.899% |
| 2026-04-08 | 317.74 | 318.44 | 317.74 | 318.44 | +25.089% | 2 | 179 | +96.678% |
| 2026-04-06 | 254.45 | 254.57 | 254.45 | 254.57 | -0.071% | 2 | 180 | +146.023% |
| 2026-04-01 | 262.28 | 262.28 | 254.75 | 254.75 | +25.616% | 8 | 179 | +145.849% |
| 2026-03-30 | 204.34 | 204.34 | 202.80 | 202.80 | -6.544% | 5 | 176 | +208.826% |
| 2026-03-27 | 217.00 | 217.00 | 217.00 | 217.00 | -14.019% | 2 | 174 | +188.618% |
| 2026-03-26 | 262.40 | 262.40 | 252.38 | 252.38 | -9.929% | 16 | 172 | +148.158% |
| 2026-03-25 | 280.20 | 280.20 | 280.20 | 280.20 | +4.148% | 1 | 164 | +123.519% |
| 2026-03-24 | 260.40 | 269.18 | 260.40 | 269.04 | -4.630% | 10 | 163 | +132.791% |
| 2026-03-23 | 282.10 | 282.10 | 282.10 | 282.10 | +6.897% | 2 | 160 | +122.013% |
| 2026-03-20 | 263.90 | 263.90 | 263.90 | 263.90 | -3.053% | 2 | 158 | +137.325% |
| 2026-03-19 | 272.09 | 272.21 | 268.40 | 272.21 | -12.764% | 36 | 158 | +130.080% |
| 2026-03-18 | 310.60 | 312.04 | 310.60 | 312.04 | +4.676% | 2 | 159 | +100.711% |
| 2026-03-13 | 326.80 | 330.87 | 298.10 | 298.10 | -15.457% | 5 | 96 | +110.097% |
| 2026-03-11 | 346.86 | 352.60 | 346.00 | 352.60 | +5.930% | 3 | 96 | +77.623% |
| 2026-03-06 | 332.86 | 332.86 | 332.86 | 332.86 | -6.308% | 10 | 95 | +88.157% |
| 2026-03-03 | 336.77 | 355.27 | 335.76 | 355.27 | -16.584% | 160 | 105 | +76.288% |
| 2026-02-25 | 425.90 | 425.90 | 425.90 | 425.90 | +4.300% | 1 | 25 | +47.053% |
| 2026-02-18 | 407.79 | 408.34 | 407.79 | 408.34 | +9.153% | 2 | 25 | +53.377% |
| 2026-02-13 | 385.50 | 386.90 | 374.10 | 374.10 | -12.305% | 16 | 26 | +67.415% |
| 2026-01-23 | 426.89 | 426.89 | 426.59 | 426.59 | +3.894% | 4 | 26 | +46.815% |
| 2026-01-20 | 413.05 | 413.05 | 410.50 | 410.60 | -4.311% | 24 | 26 | +52.533% |
| 2025-12-30 | 429.10 | 429.10 | 429.10 | 429.10 | +2.670% | 1 | 14 | +45.957% |
| 2025-12-22 | 417.78 | 418.06 | 417.78 | 417.94 | 0.000% | 26 | 13 | +49.854% |