SPX270319C07350000
SPX Mar 19 2027 7350.00 Call
optionOPRA
EODOct 27, 2026
637.33USD+9.053%(+52.91)15Vol1,607OI
SPX270319C07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 637.33 | 637.33 | 637.33 | 637.33 | +9.053% | 15 | 1,622 | 0.000% |
| 2026-10-23 | 585.02 | 585.02 | 584.42 | 584.42 | -1.239% | 2 | 1,622 | +9.053% |
| 2026-10-22 | 590.83 | 591.75 | 590.83 | 591.75 | -8.596% | 15 | 1,622 | +7.703% |
| 2026-10-21 | 646.80 | 647.40 | 646.80 | 647.40 | +5.655% | 2 | 1,622 | -1.555% |
| 2026-10-20 | 614.17 | 614.17 | 612.75 | 612.75 | -2.775% | 2 | 1,622 | +4.011% |
| 2026-10-19 | 629.75 | 630.24 | 629.75 | 630.24 | +0.277% | 44 | 1,622 | +1.125% |
| 2026-10-14 | 628.50 | 628.50 | 628.50 | 628.50 | -11.742% | 1 | 1,622 | +1.405% |
| 2026-10-09 | 712.22 | 712.22 | 712.12 | 712.12 | +3.137% | 2 | 1,622 | -10.502% |
| 2026-10-08 | 689.83 | 690.46 | 689.83 | 690.46 | +4.228% | 2 | 1,622 | -7.695% |
| 2026-10-05 | 664.87 | 664.87 | 662.45 | 662.45 | +0.837% | 2 | 1,622 | -3.792% |
| 2026-09-30 | 654.38 | 656.95 | 654.38 | 656.95 | +12.828% | 2 | 1,622 | -2.987% |
| 2026-09-15 | 586.24 | 586.45 | 582.23 | 582.26 | -14.273% | 38 | 1,660 | +9.458% |
| 2026-08-25 | 675.86 | 679.30 | 675.86 | 679.20 | -13.995% | 3 | 1,660 | -6.165% |
| 2026-08-14 | 789.15 | 789.72 | 789.15 | 789.72 | +0.319% | 2 | 1,660 | -19.297% |
| 2026-08-13 | 813.69 | 814.02 | 785.62 | 787.21 | +2.925% | 30 | 1,660 | -19.039% |
| 2026-08-12 | 763.64 | 764.84 | 763.64 | 764.84 | -2.219% | 2 | 1,659 | -16.671% |
| 2026-08-10 | 781.90 | 782.20 | 781.90 | 782.20 | +2.979% | 2 | 1,659 | -18.521% |
| 2026-08-06 | 759.67 | 759.67 | 759.57 | 759.57 | +48.246% | 2 | 1,659 | -16.093% |
| 2026-07-29 | 514.48 | 514.48 | 512.37 | 512.37 | -10.912% | 4 | 1,659 | +24.389% |
| 2026-07-23 | 570.75 | 575.13 | 570.75 | 575.13 | -6.124% | 13 | 1,659 | +10.815% |
| 2026-07-17 | 601.40 | 615.21 | 600.64 | 612.65 | -9.315% | 17 | 1,658 | +4.028% |
| 2026-07-10 | 655.83 | 675.66 | 655.83 | 675.58 | +10.707% | 8 | 1,658 | -5.662% |
| 2026-07-08 | 602.00 | 610.24 | 602.00 | 610.24 | -2.755% | 7 | 1,658 | +4.439% |
| 2026-07-07 | 628.39 | 628.39 | 627.53 | 627.53 | -5.098% | 4 | 1,658 | +1.562% |
| 2026-07-06 | 660.72 | 661.24 | 660.72 | 661.24 | +4.149% | 2 | 1,658 | -3.616% |
| 2026-07-01 | 634.51 | 634.90 | 634.51 | 634.90 | +1.247% | 4 | 1,658 | +0.383% |
| 2026-06-30 | 625.86 | 627.33 | 625.82 | 627.08 | +4.458% | 80 | 1,658 | +1.635% |
| 2026-06-29 | 581.80 | 600.39 | 576.74 | 600.32 | +6.767% | 132 | 1,658 | +6.165% |
| 2026-06-26 | 549.32 | 562.92 | 549.32 | 562.27 | -3.977% | 164 | 1,658 | +13.349% |
| 2026-06-24 | 592.03 | 592.03 | 585.40 | 585.56 | -13.358% | 188 | 1,658 | +8.841% |
| 2026-06-22 | 675.84 | 675.84 | 675.84 | 675.84 | -2.947% | 1 | 1,658 | -5.698% |
| 2026-06-16 | 696.36 | 696.36 | 696.36 | 696.36 | -0.918% | 2 | 1,660 | -8.477% |
| 2026-06-15 | 702.81 | 702.81 | 702.81 | 702.81 | +14.111% | 8 | 1,660 | -9.317% |
| 2026-06-12 | 613.47 | 616.51 | 613.47 | 615.90 | +11.023% | 5 | 1,660 | +3.479% |
| 2026-06-11 | 554.45 | 554.75 | 553.39 | 554.75 | -7.542% | 16 | 1,660 | +14.886% |
| 2026-06-10 | 600.00 | 600.00 | 600.00 | 600.00 | -0.652% | 1 | 1,660 | +6.222% |
| 2026-06-09 | 578.83 | 604.90 | 578.83 | 603.94 | -2.060% | 10 | 1,660 | +5.529% |
| 2026-06-08 | 648.35 | 648.35 | 616.64 | 616.64 | -10.728% | 82 | 1,660 | +3.355% |
| 2026-06-05 | 690.74 | 690.74 | 690.74 | 690.74 | -6.809% | 1 | 1,660 | -7.732% |
| 2026-06-03 | 741.21 | 741.21 | 741.21 | 741.21 | -3.889% | 1 | 1,659 | -14.015% |
| 2026-06-02 | 770.80 | 771.20 | 770.80 | 771.20 | +9.002% | 13 | 1,659 | -17.359% |
| 2026-05-26 | 705.76 | 707.51 | 705.76 | 707.51 | +5.429% | 16 | 1,659 | -9.919% |
| 2026-05-22 | 673.97 | 674.90 | 669.98 | 671.08 | +8.256% | 20 | 1,659 | -5.029% |
| 2026-05-19 | 620.68 | 620.68 | 619.90 | 619.90 | -13.446% | 4 | 1,659 | +2.812% |
| 2026-05-14 | 696.90 | 716.20 | 696.90 | 716.20 | +11.889% | 10 | 1,659 | -11.012% |
| 2026-05-13 | 640.10 | 640.10 | 640.10 | 640.10 | +2.690% | 100 | 1,759 | -0.433% |
| 2026-05-12 | 623.30 | 623.33 | 623.30 | 623.33 | -4.916% | 79 | 1,684 | +2.246% |
| 2026-05-11 | 655.56 | 655.56 | 655.56 | 655.56 | +3.970% | 5 | 1,679 | -2.781% |
| 2026-05-08 | 625.94 | 630.53 | 621.92 | 630.53 | +2.559% | 12 | 1,679 | +1.078% |
| 2026-05-07 | 614.80 | 614.80 | 614.80 | 614.80 | +3.776% | 35 | 1,646 | +3.665% |
| 2026-05-06 | 592.13 | 592.43 | 588.30 | 592.43 | +11.906% | 659 | 1,906 | +7.579% |
| 2026-05-01 | 529.40 | 529.40 | 529.40 | 529.40 | +8.843% | 1 | 1,906 | +20.387% |
| 2026-04-30 | 483.22 | 486.39 | 483.22 | 486.39 | +5.052% | 8 | 1,906 | +31.033% |
| 2026-04-28 | 455.30 | 463.00 | 455.30 | 463.00 | -3.318% | 7 | 1,906 | +37.652% |
| 2026-04-24 | 464.55 | 479.27 | 464.33 | 478.89 | +4.188% | 33 | 1,806 | +33.085% |
| 2026-04-22 | 459.61 | 459.64 | 459.61 | 459.64 | +3.336% | 2 | 1,781 | +38.659% |
| 2026-04-20 | 452.60 | 452.60 | 444.80 | 444.80 | -2.167% | 12 | 1,781 | +43.285% |
| 2026-04-17 | 450.86 | 461.09 | 450.57 | 454.65 | +17.238% | 762 | 1,776 | +40.180% |
| 2026-04-15 | 387.47 | 387.80 | 387.47 | 387.80 | +13.117% | 4 | 1,187 | +64.345% |
| 2026-04-14 | 338.80 | 342.86 | 338.80 | 342.83 | +17.795% | 51 | 1,187 | +85.903% |
| 2026-04-13 | 291.04 | 291.04 | 291.04 | 291.04 | +3.906% | 10 | 1,187 | +118.984% |
| 2026-04-09 | 276.59 | 280.22 | 276.53 | 280.10 | +0.810% | 32 | 1,187 | +127.537% |
| 2026-04-08 | 272.81 | 277.85 | 272.81 | 277.85 | +28.308% | 28 | 1,187 | +129.379% |
| 2026-04-02 | 217.02 | 217.04 | 216.55 | 216.55 | +6.981% | 4 | 1,187 | +194.311% |
| 2026-03-31 | 202.26 | 202.47 | 202.26 | 202.42 | +6.369% | 20 | 1,187 | +214.855% |
| 2026-03-27 | 189.20 | 190.30 | 189.20 | 190.30 | -11.681% | 3 | 1,187 | +234.908% |
| 2026-03-26 | 233.00 | 233.00 | 215.45 | 215.47 | -10.296% | 17 | 1,192 | +195.786% |
| 2026-03-25 | 245.20 | 246.70 | 240.20 | 240.20 | +1.823% | 42 | 1,197 | +165.333% |
| 2026-03-24 | 228.00 | 241.60 | 228.00 | 235.90 | -6.027% | 134 | 1,219 | +170.170% |
| 2026-03-23 | 252.40 | 257.00 | 251.02 | 251.03 | +15.151% | 8 | 1,093 | +153.886% |
| 2026-03-20 | 238.00 | 238.00 | 218.00 | 218.00 | -14.173% | 62 | 1,097 | +192.353% |
| 2026-03-18 | 271.93 | 271.93 | 254.00 | 254.00 | -13.811% | 49 | 934 | +150.917% |
| 2026-03-17 | 294.46 | 294.70 | 294.45 | 294.70 | +3.647% | 44 | 903 | +116.264% |
| 2026-03-16 | 284.33 | 284.33 | 284.33 | 284.33 | +2.362% | 26 | 863 | +124.152% |
| 2026-03-13 | 280.68 | 280.68 | 277.46 | 277.77 | -3.686% | 302 | 839 | +129.445% |
| 2026-03-12 | 288.40 | 288.40 | 288.40 | 288.40 | -13.593% | 5 | 546 | +120.988% |
| 2026-03-11 | 322.95 | 333.77 | 322.95 | 333.77 | +2.876% | 2 | 546 | +90.949% |
| 2026-03-10 | 323.98 | 324.44 | 323.98 | 324.44 | +4.456% | 4 | 545 | +96.440% |
| 2026-03-06 | 310.90 | 310.90 | 309.60 | 310.60 | -13.564% | 9 | 542 | +105.193% |
| 2026-02-24 | 359.34 | 359.34 | 359.34 | 359.34 | +4.581% | 1 | 537 | +77.361% |
| 2026-02-13 | 347.50 | 348.80 | 343.20 | 343.60 | -19.399% | 8 | 336 | +85.486% |
| 2026-01-09 | 426.30 | 426.30 | 426.30 | 426.30 | +9.996% | 200 | 236 | +49.503% |
| 2026-01-05 | 387.56 | 387.56 | 387.56 | 387.56 | 0.000% | 36 | 36 | +64.447% |