SPX270319C07325000
SPX Mar 19 2027 7325.00 Call
optionOPRA
EODOct 28, 2026
659.65USD+4.894%(+30.78)100Vol987OI
SPX270319C07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 662.04 | 663.17 | 650.53 | 659.65 | +4.894% | 100 | 947 | 0.000% |
| 2026-10-27 | 633.30 | 633.30 | 628.87 | 628.87 | +0.540% | 2 | 947 | +4.894% |
| 2026-10-26 | 626.47 | 626.47 | 625.49 | 625.49 | -1.260% | 4 | 947 | +5.461% |
| 2026-10-22 | 636.71 | 636.71 | 633.47 | 633.47 | +0.371% | 2 | 947 | +4.133% |
| 2026-10-20 | 632.55 | 632.55 | 631.13 | 631.13 | -3.929% | 3 | 947 | +4.519% |
| 2026-10-19 | 658.07 | 658.07 | 656.94 | 656.94 | -0.551% | 2 | 947 | +0.413% |
| 2026-10-15 | 660.74 | 660.74 | 660.58 | 660.58 | -10.186% | 2 | 946 | -0.141% |
| 2026-10-09 | 718.00 | 735.50 | 718.00 | 735.50 | +4.772% | 4 | 943 | -10.313% |
| 2026-10-08 | 712.00 | 719.00 | 702.00 | 702.00 | +0.333% | 6 | 944 | -6.033% |
| 2026-10-05 | 699.68 | 699.68 | 699.67 | 699.67 | +0.740% | 2 | 946 | -5.720% |
| 2026-09-23 | 695.85 | 695.85 | 694.53 | 694.53 | +4.686% | 4 | 946 | -5.022% |
| 2026-09-02 | 656.89 | 663.44 | 656.89 | 663.44 | -10.595% | 2 | 946 | -0.571% |
| 2026-08-18 | 742.53 | 742.53 | 742.06 | 742.06 | -2.747% | 2 | 945 | -11.106% |
| 2026-08-06 | 774.85 | 776.39 | 759.96 | 763.02 | +11.455% | 91 | 913 | -13.547% |
| 2026-08-03 | 684.60 | 684.60 | 684.60 | 684.60 | +13.570% | 1 | 914 | -3.644% |
| 2026-07-31 | 602.80 | 602.80 | 602.80 | 602.80 | +10.133% | 1 | 914 | +9.431% |
| 2026-07-27 | 586.00 | 586.00 | 547.34 | 547.34 | -5.465% | 5 | 916 | +20.519% |
| 2026-07-23 | 579.07 | 579.07 | 578.98 | 578.98 | -5.366% | 4 | 918 | +13.933% |
| 2026-07-20 | 611.07 | 611.81 | 611.07 | 611.81 | -8.984% | 4 | 918 | +7.819% |
| 2026-07-15 | 666.10 | 672.20 | 666.10 | 672.20 | +7.707% | 2 | 918 | -1.867% |
| 2026-07-08 | 616.00 | 624.10 | 615.80 | 624.10 | -1.281% | 4 | 933 | +5.696% |
| 2026-07-02 | 621.50 | 632.20 | 621.50 | 632.20 | -2.992% | 2 | 933 | +4.342% |
| 2026-07-01 | 668.60 | 668.60 | 651.70 | 651.70 | +6.279% | 4 | 935 | +1.220% |
| 2026-06-29 | 613.20 | 613.20 | 613.20 | 613.20 | +9.520% | 1 | 936 | +7.575% |
| 2026-06-26 | 579.90 | 579.90 | 559.90 | 559.90 | -6.026% | 4 | 936 | +17.816% |
| 2026-06-25 | 591.30 | 610.50 | 565.80 | 595.80 | -1.845% | 5 | 934 | +10.717% |
| 2026-06-24 | 599.08 | 616.40 | 591.40 | 607.00 | +0.647% | 15 | 941 | +8.674% |
| 2026-06-23 | 614.70 | 614.70 | 603.10 | 603.10 | -9.540% | 4 | 939 | +9.377% |
| 2026-06-22 | 665.70 | 671.10 | 661.60 | 666.70 | +0.301% | 6 | 938 | -1.057% |
| 2026-06-17 | 692.60 | 700.00 | 664.70 | 664.70 | +16.107% | 13 | 936 | -0.760% |
| 2026-06-11 | 572.79 | 572.79 | 572.49 | 572.49 | +0.610% | 4 | 935 | +15.225% |
| 2026-06-09 | 542.31 | 569.02 | 542.31 | 569.02 | -14.378% | 4 | 935 | +15.927% |
| 2026-06-08 | 665.96 | 666.83 | 664.40 | 664.57 | -12.589% | 8 | 937 | -0.740% |
| 2026-06-01 | 756.02 | 760.28 | 756.02 | 760.28 | +5.584% | 4 | 935 | -13.236% |
| 2026-05-28 | 719.13 | 720.07 | 719.13 | 720.07 | +0.869% | 4 | 935 | -8.391% |
| 2026-05-27 | 718.15 | 718.15 | 713.87 | 713.87 | -2.509% | 6 | 939 | -7.595% |
| 2026-05-26 | 729.56 | 732.24 | 729.27 | 732.24 | -0.104% | 40 | 937 | -9.913% |
| 2026-05-14 | 733.20 | 733.20 | 733.00 | 733.00 | +20.794% | 37 | 948 | -10.007% |
| 2026-05-06 | 606.82 | 606.82 | 606.82 | 606.82 | +29.311% | 2 | 948 | +8.706% |
| 2026-04-28 | 469.29 | 469.29 | 469.27 | 469.27 | +4.608% | 154 | 948 | +40.569% |
| 2026-04-21 | 448.60 | 448.60 | 448.60 | 448.60 | -2.711% | 1 | 851 | +47.046% |
| 2026-04-20 | 462.70 | 462.70 | 461.10 | 461.10 | +9.783% | 3 | 851 | +43.060% |
| 2026-04-16 | 419.71 | 420.01 | 419.71 | 420.01 | +12.718% | 2 | 848 | +57.056% |
| 2026-04-14 | 356.31 | 372.62 | 356.31 | 372.62 | +20.394% | 246 | 848 | +77.030% |
| 2026-04-09 | 309.50 | 309.50 | 309.50 | 309.50 | +36.868% | 1 | 826 | +113.134% |
| 2026-04-02 | 226.54 | 226.54 | 226.13 | 226.13 | +22.897% | 2 | 783 | +191.713% |
| 2026-03-30 | 187.00 | 187.00 | 184.00 | 184.00 | -7.211% | 5 | 783 | +258.505% |
| 2026-03-27 | 198.00 | 198.30 | 198.00 | 198.30 | -18.462% | 53 | 787 | +232.653% |
| 2026-03-26 | 243.20 | 243.20 | 243.20 | 243.20 | -4.814% | 2 | 811 | +171.238% |
| 2026-03-25 | 255.80 | 257.30 | 251.40 | 255.50 | +4.201% | 5 | 811 | +158.180% |
| 2026-03-24 | 240.60 | 250.10 | 240.60 | 245.20 | -5.196% | 4 | 811 | +169.025% |
| 2026-03-23 | 260.20 | 260.20 | 258.64 | 258.64 | +11.014% | 8 | 811 | +155.046% |
| 2026-03-20 | 243.10 | 243.10 | 232.98 | 232.98 | -12.637% | 3 | 806 | +183.136% |
| 2026-03-18 | 266.74 | 266.74 | 266.68 | 266.68 | -9.342% | 4 | 806 | +147.356% |
| 2026-03-16 | 292.39 | 294.83 | 291.13 | 294.16 | +6.812% | 252 | 805 | +124.249% |
| 2026-03-13 | 275.40 | 275.40 | 275.40 | 275.40 | -22.488% | 1 | 774 | +139.524% |
| 2026-02-17 | 355.30 | 355.30 | 355.30 | 355.30 | -0.169% | 1 | 773 | +85.660% |
| 2026-02-13 | 360.10 | 362.00 | 352.90 | 355.90 | -16.444% | 23 | 762 | +85.347% |
| 2026-01-26 | 424.00 | 425.94 | 423.40 | 425.94 | +9.417% | 15 | 14 | +54.869% |
| 2026-01-21 | 389.28 | 389.28 | 389.28 | 389.28 | 0.000% | 1 | 1 | +69.454% |