SPX270319C07375000
SPX Mar 19 2027 7375.00 Call
optionOPRA
EODOct 28, 2026
623.05USD+6.871%(+40.06)4Vol838OI
SPX270319C07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 620.54 | 623.05 | 619.94 | 623.05 | +6.871% | 4 | 836 | 0.000% |
| 2026-10-26 | 584.58 | 584.58 | 582.99 | 582.99 | -0.965% | 2 | 836 | +6.871% |
| 2026-10-22 | 588.46 | 589.40 | 588.16 | 588.67 | -3.831% | 44 | 814 | +5.840% |
| 2026-10-21 | 610.09 | 613.02 | 610.09 | 612.12 | +0.267% | 68 | 781 | +1.786% |
| 2026-10-19 | 610.16 | 610.49 | 610.16 | 610.49 | -2.898% | 2 | 781 | +2.057% |
| 2026-10-16 | 625.82 | 628.71 | 625.22 | 628.71 | -8.887% | 4 | 781 | -0.900% |
| 2026-10-09 | 688.12 | 690.03 | 687.26 | 690.03 | +0.225% | 4 | 781 | -9.707% |
| 2026-09-22 | 688.48 | 688.48 | 688.48 | 688.48 | +3.046% | 1 | 780 | -9.504% |
| 2026-09-03 | 668.13 | 668.13 | 668.13 | 668.13 | +3.726% | 1 | 780 | -6.747% |
| 2026-09-02 | 644.13 | 644.13 | 644.13 | 644.13 | -4.207% | 1 | 779 | -3.273% |
| 2026-08-21 | 673.40 | 673.40 | 672.42 | 672.42 | -12.530% | 7 | 773 | -7.342% |
| 2026-08-13 | 769.30 | 769.30 | 768.74 | 768.74 | +44.313% | 3 | 773 | -18.952% |
| 2026-07-31 | 531.62 | 532.69 | 531.62 | 532.69 | +2.804% | 4 | 772 | +16.963% |
| 2026-07-27 | 513.91 | 518.27 | 513.91 | 518.16 | -1.994% | 8 | 771 | +20.243% |
| 2026-07-24 | 544.40 | 544.40 | 528.70 | 528.70 | -16.696% | 2 | 772 | +17.846% |
| 2026-07-16 | 631.89 | 634.66 | 631.17 | 634.66 | -0.233% | 8 | 773 | -1.829% |
| 2026-07-09 | 635.96 | 636.14 | 635.96 | 636.14 | +9.049% | 4 | 775 | -2.058% |
| 2026-07-08 | 583.40 | 583.40 | 583.35 | 583.35 | -5.366% | 4 | 777 | +6.806% |
| 2026-07-02 | 616.31 | 616.43 | 616.31 | 616.43 | +1.307% | 4 | 775 | +1.074% |
| 2026-06-30 | 591.80 | 608.98 | 591.44 | 608.48 | +4.297% | 8 | 771 | +2.394% |
| 2026-06-29 | 582.96 | 583.41 | 582.96 | 583.41 | +9.151% | 4 | 771 | +6.795% |
| 2026-06-26 | 537.50 | 540.90 | 534.50 | 534.50 | -7.401% | 15 | 788 | +16.567% |
| 2026-06-24 | 577.81 | 577.81 | 577.22 | 577.22 | -9.322% | 4 | 788 | +7.940% |
| 2026-06-22 | 632.13 | 636.91 | 632.13 | 636.56 | -2.104% | 8 | 788 | -2.122% |
| 2026-06-17 | 652.02 | 652.02 | 650.24 | 650.24 | -3.873% | 4 | 788 | -4.182% |
| 2026-06-16 | 678.75 | 678.75 | 676.32 | 676.44 | -2.916% | 6 | 790 | -7.893% |
| 2026-06-15 | 696.76 | 696.76 | 696.76 | 696.76 | +30.827% | 300 | 536 | -10.579% |
| 2026-06-11 | 534.90 | 534.90 | 532.58 | 532.58 | +1.347% | 28 | 536 | +16.987% |
| 2026-06-10 | 525.50 | 525.50 | 525.50 | 525.50 | -12.031% | 1 | 535 | +18.563% |
| 2026-06-09 | 599.74 | 599.74 | 597.37 | 597.37 | -0.634% | 4 | 535 | +4.299% |
| 2026-06-08 | 620.02 | 621.78 | 601.18 | 601.18 | -14.554% | 12 | 530 | +3.638% |
| 2026-05-28 | 684.03 | 703.58 | 684.03 | 703.58 | +0.724% | 4 | 530 | -11.446% |
| 2026-05-26 | 699.86 | 699.86 | 698.52 | 698.52 | +13.743% | 4 | 529 | -10.804% |
| 2026-05-08 | 614.12 | 614.12 | 614.12 | 614.12 | +7.345% | 4 | 525 | +1.454% |
| 2026-05-07 | 598.50 | 598.50 | 570.80 | 572.10 | +25.389% | 16 | 534 | +8.906% |
| 2026-04-30 | 455.59 | 456.26 | 455.59 | 456.26 | +3.037% | 4 | 534 | +36.556% |
| 2026-04-29 | 442.23 | 442.81 | 442.23 | 442.81 | -6.349% | 4 | 532 | +40.704% |
| 2026-04-27 | 465.01 | 472.83 | 464.98 | 472.83 | +5.160% | 166 | 531 | +31.770% |
| 2026-04-24 | 446.55 | 449.94 | 446.53 | 449.63 | +0.834% | 124 | 563 | +38.569% |
| 2026-04-22 | 444.60 | 445.91 | 444.60 | 445.91 | +0.144% | 71 | 527 | +39.726% |
| 2026-04-21 | 445.27 | 445.27 | 445.27 | 445.27 | +2.597% | 1 | 527 | +39.926% |
| 2026-04-20 | 438.40 | 438.40 | 430.90 | 434.00 | -1.921% | 23 | 527 | +43.560% |
| 2026-04-17 | 442.80 | 446.40 | 441.50 | 442.50 | +15.686% | 18 | 522 | +40.802% |
| 2026-04-15 | 373.94 | 382.56 | 373.67 | 382.50 | +11.950% | 4 | 511 | +62.889% |
| 2026-04-14 | 333.82 | 341.89 | 333.82 | 341.67 | +17.412% | 6 | 512 | +82.354% |
| 2026-04-13 | 291.00 | 291.00 | 291.00 | 291.00 | +2.983% | 143 | 515 | +114.107% |
| 2026-04-10 | 282.59 | 283.11 | 282.56 | 282.57 | +8.033% | 12 | 372 | +120.494% |
| 2026-04-09 | 261.54 | 261.56 | 261.54 | 261.56 | -2.140% | 2 | 372 | +138.205% |
| 2026-04-08 | 265.43 | 267.28 | 265.43 | 267.28 | +24.577% | 28 | 372 | +133.108% |
| 2026-04-01 | 214.66 | 214.66 | 214.55 | 214.55 | +10.416% | 2 | 373 | +190.399% |
| 2026-03-31 | 194.20 | 194.31 | 194.20 | 194.31 | +13.705% | 290 | 368 | +220.647% |
| 2026-03-27 | 181.70 | 181.70 | 170.89 | 170.89 | -17.148% | 3 | 253 | +264.591% |
| 2026-03-26 | 223.10 | 223.10 | 206.26 | 206.26 | -12.080% | 6 | 252 | +202.070% |
| 2026-03-25 | 234.60 | 234.60 | 234.60 | 234.60 | +3.668% | 1 | 250 | +165.580% |
| 2026-03-24 | 220.00 | 233.10 | 220.00 | 226.30 | -6.403% | 8 | 249 | +175.320% |
| 2026-03-23 | 243.20 | 243.32 | 241.37 | 241.78 | +8.034% | 150 | 246 | +157.693% |
| 2026-03-20 | 223.80 | 223.80 | 223.80 | 223.80 | -3.284% | 2 | 195 | +178.396% |
| 2026-03-19 | 236.70 | 236.70 | 228.00 | 231.40 | -17.841% | 21 | 195 | +169.252% |
| 2026-03-17 | 280.79 | 283.47 | 280.70 | 281.65 | +10.711% | 40 | 198 | +121.214% |
| 2026-03-13 | 254.40 | 254.40 | 254.40 | 254.40 | -8.621% | 1 | 180 | +144.910% |
| 2026-03-12 | 277.40 | 278.40 | 277.30 | 278.40 | -6.768% | 18 | 180 | +123.797% |
| 2026-03-11 | 300.00 | 300.00 | 298.61 | 298.61 | +7.375% | 2 | 180 | +108.650% |
| 2026-03-09 | 277.20 | 278.10 | 276.00 | 278.10 | -20.247% | 140 | 179 | +124.038% |
| 2026-03-02 | 348.70 | 348.70 | 348.70 | 348.70 | +5.220% | 1 | 68 | +78.678% |
| 2026-02-13 | 335.40 | 339.10 | 331.40 | 331.40 | -20.298% | 15 | 66 | +88.005% |
| 2026-01-27 | 415.30 | 415.80 | 415.30 | 415.80 | +10.239% | 19 | 66 | +49.844% |
| 2026-01-23 | 376.22 | 377.20 | 376.22 | 377.18 | 0.000% | 96 | 48 | +65.186% |