SPX270319C07300000
SPX Mar 19 2027 7300.00 Call
optionOPRA
EODOct 28, 2026
678.18USD+1.342%(+8.98)4Vol3,117OI
SPX270319C07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 680.85 | 680.85 | 678.18 | 678.18 | +1.342% | 4 | 3,116 | 0.000% |
| 2026-10-27 | 643.56 | 669.37 | 643.21 | 669.20 | +4.549% | 30 | 3,101 | +1.342% |
| 2026-10-26 | 623.55 | 640.08 | 622.38 | 640.08 | +5.413% | 4 | 3,098 | +5.952% |
| 2026-10-23 | 616.72 | 616.72 | 607.21 | 607.21 | -3.460% | 4 | 3,097 | +11.688% |
| 2026-10-22 | 639.22 | 639.22 | 628.97 | 628.97 | -5.564% | 5 | 3,094 | +7.824% |
| 2026-10-19 | 666.03 | 666.03 | 666.03 | 666.03 | -2.420% | 1 | 3,093 | +1.824% |
| 2026-10-14 | 670.36 | 683.71 | 670.02 | 682.55 | -8.855% | 28 | 3,071 | -0.640% |
| 2026-10-09 | 748.58 | 748.86 | 748.58 | 748.86 | -0.517% | 2 | 3,071 | -9.438% |
| 2026-10-07 | 737.01 | 754.84 | 732.54 | 752.75 | -2.314% | 46 | 3,035 | -9.906% |
| 2026-10-06 | 787.59 | 787.59 | 770.35 | 770.58 | +5.302% | 22 | 3,023 | -11.991% |
| 2026-10-05 | 719.96 | 746.13 | 719.96 | 731.78 | +4.843% | 46 | 3,018 | -7.325% |
| 2026-10-02 | 701.25 | 723.30 | 696.62 | 697.98 | +6.318% | 14 | 3,019 | -2.837% |
| 2026-10-01 | 656.50 | 656.50 | 656.50 | 656.50 | -3.576% | 2 | 3,019 | +3.302% |
| 2026-09-30 | 679.09 | 699.77 | 679.09 | 680.85 | +2.541% | 46 | 3,025 | -0.392% |
| 2026-09-29 | 672.45 | 672.45 | 655.53 | 663.98 | -7.614% | 15 | 3,035 | +2.139% |
| 2026-09-25 | 721.32 | 721.32 | 718.70 | 718.70 | +6.933% | 2 | 3,034 | -5.638% |
| 2026-09-24 | 672.48 | 672.48 | 672.01 | 672.10 | -6.220% | 4 | 3,034 | +0.905% |
| 2026-09-23 | 733.35 | 733.35 | 716.68 | 716.68 | -4.441% | 5 | 3,039 | -5.372% |
| 2026-09-22 | 749.61 | 752.29 | 745.91 | 749.99 | +15.673% | 16 | 3,053 | -9.575% |
| 2026-09-17 | 646.19 | 648.37 | 646.15 | 648.37 | +10.211% | 4 | 3,053 | +4.598% |
| 2026-09-16 | 598.70 | 599.45 | 572.84 | 588.30 | -5.665% | 26 | 3,180 | +15.278% |
| 2026-09-15 | 639.70 | 640.30 | 622.33 | 623.63 | -13.702% | 140 | 3,113 | +8.747% |
| 2026-09-04 | 720.32 | 722.65 | 720.32 | 722.65 | +7.476% | 8 | 3,119 | -6.154% |
| 2026-09-01 | 681.05 | 681.05 | 672.38 | 672.38 | -8.568% | 3 | 3,119 | +0.863% |
| 2026-08-28 | 756.15 | 783.02 | 735.39 | 735.39 | -1.541% | 14 | 3,126 | -7.780% |
| 2026-08-20 | 740.60 | 746.90 | 740.60 | 746.90 | -3.232% | 2 | 3,125 | -9.201% |
| 2026-08-19 | 772.42 | 776.91 | 771.85 | 771.85 | +1.330% | 24 | 3,136 | -12.136% |
| 2026-08-18 | 764.46 | 764.46 | 761.72 | 761.72 | -7.727% | 34 | 3,126 | -10.967% |
| 2026-08-14 | 825.51 | 825.51 | 825.51 | 825.51 | +2.426% | 12 | 3,138 | -17.847% |
| 2026-08-10 | 805.96 | 805.96 | 805.96 | 805.96 | +0.417% | 3 | 3,140 | -15.854% |
| 2026-08-07 | 802.61 | 802.61 | 802.61 | 802.61 | +1.089% | 3 | 3,143 | -15.503% |
| 2026-08-06 | 801.64 | 801.64 | 793.96 | 793.96 | -2.342% | 4 | 3,145 | -14.583% |
| 2026-08-04 | 808.29 | 813.00 | 808.29 | 813.00 | +16.145% | 6 | 3,149 | -16.583% |
| 2026-08-03 | 675.14 | 701.08 | 675.14 | 699.99 | +27.789% | 15 | 3,158 | -3.116% |
| 2026-07-30 | 547.77 | 547.77 | 547.77 | 547.77 | +5.572% | 4 | 3,154 | +23.807% |
| 2026-07-29 | 550.17 | 551.40 | 518.73 | 518.86 | -12.539% | 127 | 3,102 | +30.706% |
| 2026-07-28 | 559.18 | 593.25 | 559.18 | 593.25 | +2.405% | 32 | 3,100 | +14.316% |
| 2026-07-27 | 574.33 | 579.32 | 565.80 | 579.32 | -2.782% | 15 | 3,105 | +17.065% |
| 2026-07-24 | 595.90 | 595.90 | 595.90 | 595.90 | +1.185% | 1 | 3,106 | +13.808% |
| 2026-07-23 | 595.98 | 595.98 | 577.79 | 588.92 | -6.066% | 57 | 3,144 | +15.157% |
| 2026-07-20 | 638.38 | 638.38 | 626.95 | 626.95 | -1.717% | 4 | 3,144 | +8.171% |
| 2026-07-17 | 640.86 | 652.76 | 637.90 | 637.90 | -10.607% | 9 | 3,142 | +6.314% |
| 2026-07-15 | 713.59 | 713.59 | 713.59 | 713.59 | +15.266% | 1 | 3,142 | -4.962% |
| 2026-07-08 | 619.08 | 619.08 | 619.08 | 619.08 | -6.295% | 1 | 3,141 | +9.546% |
| 2026-07-07 | 660.19 | 660.67 | 660.19 | 660.67 | -4.745% | 4 | 3,143 | +2.650% |
| 2026-07-06 | 693.58 | 693.58 | 693.58 | 693.58 | +11.051% | 1 | 3,143 | -2.220% |
| 2026-07-02 | 657.59 | 661.40 | 624.36 | 624.56 | -6.273% | 57 | 3,141 | +8.585% |
| 2026-07-01 | 677.04 | 677.04 | 665.31 | 666.36 | +7.895% | 19 | 3,143 | +1.774% |
| 2026-06-29 | 615.87 | 617.60 | 615.87 | 617.60 | +4.531% | 4 | 3,143 | +9.809% |
| 2026-06-26 | 594.09 | 617.71 | 589.64 | 590.83 | -1.184% | 27 | 3,141 | +14.784% |
| 2026-06-25 | 596.87 | 597.91 | 594.10 | 597.91 | -0.521% | 7 | 3,138 | +13.425% |
| 2026-06-24 | 631.47 | 638.79 | 590.36 | 601.04 | -3.177% | 33 | 3,164 | +12.834% |
| 2026-06-23 | 634.94 | 635.59 | 609.51 | 620.76 | -9.273% | 17 | 3,171 | +9.250% |
| 2026-06-17 | 684.21 | 684.21 | 684.21 | 684.21 | -8.453% | 1 | 3,170 | -0.881% |
| 2026-06-15 | 747.61 | 747.61 | 747.39 | 747.39 | +20.285% | 16 | 3,170 | -9.260% |
| 2026-06-11 | 589.92 | 621.35 | 588.89 | 621.35 | +4.443% | 25 | 3,169 | +9.146% |
| 2026-06-10 | 644.98 | 644.98 | 594.92 | 594.92 | +5.568% | 161 | 3,030 | +13.995% |
| 2026-06-09 | 659.41 | 659.41 | 555.45 | 563.54 | -13.319% | 697 | 2,826 | +20.343% |
| 2026-06-08 | 667.93 | 667.93 | 650.13 | 650.13 | -5.386% | 42 | 2,810 | +4.315% |
| 2026-06-05 | 725.59 | 725.59 | 687.14 | 687.14 | -11.803% | 2 | 2,809 | -1.304% |
| 2026-06-04 | 779.10 | 779.10 | 779.10 | 779.10 | -3.136% | 1 | 2,810 | -12.953% |
| 2026-06-02 | 804.32 | 804.32 | 804.32 | 804.32 | +0.373% | 5 | 2,810 | -15.683% |
| 2026-06-01 | 777.00 | 801.64 | 777.00 | 801.33 | +2.557% | 174 | 2,859 | -15.368% |
| 2026-05-29 | 775.95 | 781.35 | 775.95 | 781.35 | +6.657% | 52 | 2,905 | -13.204% |
| 2026-05-27 | 736.91 | 736.91 | 732.58 | 732.58 | +11.326% | 11 | 2,905 | -7.426% |
| 2026-05-21 | 662.88 | 664.93 | 657.96 | 658.05 | +2.487% | 56 | 2,951 | +3.059% |
| 2026-05-19 | 617.52 | 653.19 | 615.43 | 642.08 | -1.668% | 30 | 2,964 | +5.622% |
| 2026-05-18 | 650.92 | 652.97 | 650.08 | 652.97 | -12.898% | 121 | 2,994 | +3.861% |
| 2026-05-14 | 750.40 | 752.76 | 749.65 | 749.66 | +9.631% | 83 | 2,977 | -9.535% |
| 2026-05-13 | 683.80 | 683.80 | 683.80 | 683.80 | -0.509% | 1 | 2,977 | -0.822% |
| 2026-05-11 | 675.61 | 687.30 | 675.61 | 687.30 | +10.726% | 9 | 2,977 | -1.327% |
| 2026-05-07 | 622.35 | 623.02 | 620.72 | 620.72 | -0.419% | 29 | 2,948 | +9.257% |
| 2026-05-06 | 623.33 | 623.33 | 623.33 | 623.33 | +9.069% | 2 | 2,945 | +8.800% |
| 2026-05-05 | 571.65 | 571.65 | 571.50 | 571.50 | +3.958% | 802 | 3,044 | +18.667% |
| 2026-05-04 | 552.69 | 553.52 | 549.74 | 549.74 | -0.738% | 21 | 3,035 | +23.364% |
| 2026-05-01 | 558.04 | 559.60 | 552.05 | 553.83 | +3.859% | 145 | 2,963 | +22.453% |
| 2026-04-30 | 513.04 | 533.25 | 513.04 | 533.25 | +8.206% | 6 | 2,963 | +27.179% |
| 2026-04-28 | 488.11 | 492.81 | 488.11 | 492.81 | -4.588% | 4 | 2,965 | +37.615% |
| 2026-04-27 | 512.52 | 516.51 | 512.52 | 516.51 | +1.314% | 28 | 2,961 | +31.300% |
| 2026-04-24 | 509.81 | 509.81 | 509.81 | 509.81 | +4.277% | 60 | 2,961 | +33.026% |
| 2026-04-22 | 488.90 | 488.90 | 488.90 | 488.90 | +2.191% | 113 | 2,951 | +38.715% |
| 2026-04-20 | 481.22 | 481.22 | 478.42 | 478.42 | -1.645% | 52 | 2,771 | +41.754% |
| 2026-04-17 | 486.61 | 487.52 | 484.66 | 486.42 | +11.370% | 161 | 2,772 | +39.423% |
| 2026-04-16 | 439.60 | 439.60 | 436.76 | 436.76 | +2.023% | 3 | 2,772 | +55.275% |
| 2026-04-15 | 400.00 | 428.10 | 398.40 | 428.10 | +10.812% | 59 | 2,771 | +58.416% |
| 2026-04-14 | 354.03 | 386.35 | 354.02 | 386.33 | +16.734% | 1,015 | 2,543 | +75.544% |
| 2026-04-13 | 331.53 | 331.58 | 330.94 | 330.95 | +2.716% | 12 | 2,085 | +104.919% |
| 2026-04-09 | 322.20 | 322.20 | 322.20 | 322.20 | +7.268% | 51 | 2,084 | +110.484% |
| 2026-04-08 | 298.52 | 301.67 | 298.52 | 300.37 | +23.568% | 32 | 2,083 | +125.782% |
| 2026-04-06 | 244.22 | 244.32 | 243.07 | 243.08 | -0.029% | 54 | 2,072 | +178.995% |
| 2026-04-01 | 243.57 | 243.57 | 243.15 | 243.15 | +6.505% | 2 | 1,859 | +178.914% |
| 2026-03-31 | 201.70 | 229.00 | 201.70 | 228.30 | +21.864% | 181 | 1,840 | +197.057% |
| 2026-03-30 | 197.12 | 198.90 | 187.34 | 187.34 | -9.716% | 28 | 1,799 | +262.005% |
| 2026-03-27 | 213.38 | 213.40 | 204.82 | 207.50 | -18.178% | 78 | 1,795 | +226.834% |
| 2026-03-26 | 251.10 | 253.60 | 251.10 | 253.60 | -4.905% | 4 | 1,817 | +167.421% |
| 2026-03-25 | 266.30 | 266.72 | 266.30 | 266.68 | +5.683% | 3 | 1,815 | +154.305% |
| 2026-03-24 | 248.40 | 262.00 | 248.40 | 252.34 | -7.871% | 124 | 1,815 | +168.756% |
| 2026-03-23 | 273.90 | 273.90 | 273.90 | 273.90 | +12.795% | 2 | 1,751 | +147.601% |
| 2026-03-20 | 254.50 | 254.50 | 234.60 | 242.83 | -9.361% | 908 | 1,751 | +179.282% |
| 2026-03-19 | 269.15 | 269.15 | 256.20 | 267.91 | -4.740% | 68 | 1,112 | +153.137% |
| 2026-03-18 | 294.23 | 294.23 | 281.24 | 281.24 | -9.946% | 3 | 1,098 | +141.139% |
| 2026-03-17 | 312.30 | 312.30 | 312.30 | 312.30 | +7.991% | 20 | 1,097 | +117.157% |
| 2026-03-13 | 292.47 | 292.47 | 289.19 | 289.19 | -7.355% | 282 | 1,077 | +134.510% |
| 2026-03-12 | 312.06 | 312.15 | 312.06 | 312.15 | -9.783% | 2 | 980 | +117.261% |
| 2026-03-10 | 346.00 | 346.00 | 346.00 | 346.00 | +9.841% | 85 | 980 | +96.006% |
| 2026-03-09 | 315.00 | 315.00 | 315.00 | 315.00 | -1.826% | 100 | 914 | +115.295% |
| 2026-03-06 | 320.86 | 320.86 | 320.86 | 320.86 | -9.182% | 510 | 714 | +111.363% |
| 2026-03-03 | 338.52 | 353.61 | 325.00 | 353.30 | -8.019% | 153 | 325 | +91.956% |
| 2026-03-02 | 383.79 | 384.10 | 383.35 | 384.10 | -8.321% | 7 | 320 | +76.563% |
| 2026-02-25 | 418.24 | 418.96 | 418.24 | 418.96 | +5.145% | 4 | 315 | +61.872% |
| 2026-02-20 | 399.46 | 399.92 | 398.46 | 398.46 | +0.759% | 4 | 315 | +70.200% |
| 2026-02-18 | 396.02 | 396.02 | 394.92 | 395.46 | +7.822% | 52 | 315 | +71.491% |
| 2026-02-17 | 379.90 | 380.17 | 366.57 | 366.77 | -1.247% | 16 | 311 | +84.906% |
| 2026-02-13 | 372.70 | 373.00 | 365.30 | 371.40 | -3.553% | 26 | 299 | +82.601% |
| 2026-02-12 | 437.10 | 437.60 | 385.08 | 385.08 | +3.650% | 139 | 299 | +76.114% |
| 2026-02-05 | 365.02 | 371.52 | 365.02 | 371.52 | -9.359% | 15 | 173 | +82.542% |
| 2026-02-04 | 409.88 | 409.88 | 409.88 | 409.88 | +1.093% | 3 | 188 | +65.458% |
| 2026-02-03 | 440.64 | 440.64 | 405.28 | 405.45 | -10.134% | 14 | 191 | +67.266% |
| 2026-02-02 | 451.04 | 451.17 | 451.04 | 451.17 | -0.004% | 2 | 195 | +50.316% |
| 2026-01-28 | 462.23 | 462.32 | 451.16 | 451.19 | +2.693% | 17 | 194 | +50.309% |
| 2026-01-26 | 437.13 | 440.72 | 437.13 | 439.36 | +5.085% | 41 | 179 | +54.356% |
| 2026-01-23 | 420.00 | 420.00 | 418.10 | 418.10 | +3.894% | 7 | 143 | +62.205% |
| 2026-01-21 | 369.55 | 402.43 | 369.55 | 402.43 | +10.576% | 14 | 136 | +68.521% |
| 2026-01-20 | 385.64 | 398.36 | 363.94 | 363.94 | -20.307% | 83 | 140 | +86.344% |
| 2026-01-15 | 453.68 | 456.68 | 453.68 | 456.68 | +2.457% | 9 | 175 | +48.502% |
| 2026-01-13 | 445.37 | 445.73 | 445.37 | 445.73 | -2.018% | 2 | 166 | +52.150% |
| 2026-01-12 | 454.90 | 454.91 | 454.90 | 454.91 | +0.733% | 4 | 166 | +49.080% |
| 2026-01-09 | 454.04 | 454.04 | 451.60 | 451.60 | +9.201% | 12 | 166 | +50.173% |
| 2026-01-05 | 413.55 | 413.55 | 413.55 | 413.55 | +7.662% | 36 | 24 | +63.990% |
| 2026-01-02 | 381.43 | 384.12 | 381.43 | 384.12 | -10.252% | 4 | 24 | +76.554% |
| 2025-12-26 | 428.00 | 428.00 | 428.00 | 428.00 | -2.154% | 4 | 24 | +58.453% |
| 2025-12-24 | 437.41 | 437.42 | 437.41 | 437.42 | +5.028% | 2 | 20 | +55.041% |
| 2025-12-23 | 410.62 | 416.48 | 410.62 | 416.48 | 0.000% | 20 | 20 | +62.836% |