SPX270319C07400000
SPX Mar 19 2027 7400.00 Call
optionOPRA
EODOct 28, 2026
605.64USD+1.612%(+9.61)3Vol4,742OI
SPX270319C07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 599.95 | 605.64 | 599.95 | 605.64 | +1.612% | 3 | 4,741 | 0.000% |
| 2026-10-27 | 560.90 | 601.07 | 560.90 | 596.03 | +5.709% | 7 | 4,736 | +1.612% |
| 2026-10-26 | 541.33 | 564.93 | 541.33 | 563.84 | +6.351% | 12 | 4,726 | +7.413% |
| 2026-10-23 | 543.70 | 543.70 | 529.71 | 530.17 | -5.556% | 5 | 4,726 | +14.235% |
| 2026-10-22 | 561.36 | 561.36 | 561.36 | 561.36 | -8.451% | 1 | 4,726 | +7.888% |
| 2026-10-21 | 592.89 | 628.55 | 592.39 | 613.18 | +11.564% | 18 | 4,712 | -1.230% |
| 2026-10-16 | 611.09 | 611.09 | 548.16 | 549.62 | -10.024% | 60 | 4,760 | +10.192% |
| 2026-10-15 | 581.70 | 610.85 | 581.70 | 610.85 | +1.346% | 7 | 4,757 | -0.853% |
| 2026-10-14 | 611.26 | 614.74 | 590.75 | 602.74 | -10.008% | 88 | 4,669 | +0.481% |
| 2026-10-12 | 676.39 | 676.39 | 669.77 | 669.77 | -1.208% | 5 | 4,666 | -9.575% |
| 2026-10-09 | 656.91 | 680.42 | 656.91 | 677.96 | +5.508% | 9 | 4,663 | -10.667% |
| 2026-10-08 | 663.08 | 663.39 | 637.98 | 642.57 | -4.680% | 27 | 4,640 | -5.747% |
| 2026-10-07 | 651.03 | 674.25 | 651.03 | 674.12 | -2.612% | 128 | 4,548 | -10.158% |
| 2026-10-06 | 694.87 | 705.43 | 688.55 | 692.20 | +5.188% | 24 | 4,549 | -12.505% |
| 2026-10-05 | 647.23 | 665.60 | 647.23 | 658.06 | +6.677% | 58 | 4,549 | -7.966% |
| 2026-10-02 | 636.98 | 636.98 | 615.42 | 616.87 | +10.047% | 11 | 4,548 | -1.820% |
| 2026-10-01 | 560.55 | 560.55 | 560.55 | 560.55 | -8.069% | 2 | 4,548 | +8.044% |
| 2026-09-30 | 601.35 | 623.87 | 601.00 | 609.75 | +3.989% | 54 | 4,547 | -0.674% |
| 2026-09-29 | 594.50 | 594.50 | 578.12 | 586.36 | -4.832% | 25 | 4,607 | +3.288% |
| 2026-09-28 | 616.12 | 616.13 | 616.12 | 616.13 | -1.898% | 60 | 4,580 | -1.703% |
| 2026-09-25 | 631.73 | 631.73 | 612.57 | 628.05 | +3.855% | 79 | 4,579 | -3.568% |
| 2026-09-24 | 603.80 | 604.74 | 603.80 | 604.74 | -3.007% | 7 | 4,579 | +0.149% |
| 2026-09-23 | 656.60 | 656.60 | 623.49 | 623.49 | -5.150% | 12 | 4,579 | -2.863% |
| 2026-09-21 | 642.29 | 657.34 | 642.29 | 657.34 | +13.784% | 10 | 4,573 | -7.865% |
| 2026-09-17 | 573.32 | 577.73 | 573.01 | 577.71 | +11.002% | 4 | 4,573 | +4.835% |
| 2026-09-16 | 565.64 | 565.64 | 510.83 | 520.45 | -4.641% | 39 | 4,573 | +16.369% |
| 2026-09-15 | 548.18 | 548.18 | 545.78 | 545.78 | -2.872% | 24 | 4,573 | +10.968% |
| 2026-09-10 | 561.18 | 561.92 | 561.18 | 561.92 | -4.800% | 58 | 4,573 | +7.780% |
| 2026-09-09 | 590.25 | 590.25 | 590.25 | 590.25 | -6.195% | 1 | 4,572 | +2.607% |
| 2026-08-31 | 629.23 | 629.23 | 629.23 | 629.23 | -1.959% | 1 | 4,572 | -3.749% |
| 2026-08-25 | 641.80 | 641.80 | 641.80 | 641.80 | +1.198% | 1 | 4,572 | -5.634% |
| 2026-08-24 | 637.03 | 637.11 | 634.20 | 634.20 | -1.743% | 22 | 4,572 | -4.503% |
| 2026-08-21 | 645.45 | 645.45 | 645.45 | 645.45 | -5.808% | 1 | 4,571 | -6.168% |
| 2026-08-19 | 685.25 | 685.25 | 685.25 | 685.25 | +1.240% | 2 | 4,571 | -11.618% |
| 2026-08-18 | 684.17 | 686.00 | 676.86 | 676.86 | -7.009% | 7 | 4,571 | -10.522% |
| 2026-08-17 | 739.31 | 741.81 | 726.03 | 727.88 | -2.716% | 13 | 4,571 | -16.794% |
| 2026-08-14 | 769.17 | 769.17 | 748.20 | 748.20 | -1.230% | 5 | 4,572 | -19.054% |
| 2026-08-13 | 757.52 | 757.52 | 757.52 | 757.52 | +6.911% | 2 | 4,570 | -20.050% |
| 2026-08-11 | 733.75 | 733.75 | 708.47 | 708.55 | -2.416% | 5 | 4,571 | -14.524% |
| 2026-08-07 | 737.21 | 737.21 | 726.09 | 726.09 | -0.474% | 5 | 4,571 | -16.589% |
| 2026-08-05 | 729.55 | 729.55 | 729.55 | 729.55 | -0.295% | 1 | 4,571 | -16.984% |
| 2026-08-04 | 679.59 | 731.71 | 679.59 | 731.71 | +16.444% | 6 | 4,570 | -17.230% |
| 2026-08-03 | 628.42 | 628.42 | 628.32 | 628.38 | +25.910% | 20 | 4,570 | -3.619% |
| 2026-07-31 | 499.76 | 499.76 | 499.07 | 499.07 | -1.252% | 6 | 4,570 | +21.354% |
| 2026-07-30 | 498.40 | 505.40 | 480.98 | 505.40 | +10.506% | 67 | 4,539 | +19.834% |
| 2026-07-29 | 503.98 | 503.98 | 455.98 | 457.35 | -12.768% | 151 | 4,532 | +32.424% |
| 2026-07-28 | 492.23 | 524.29 | 492.23 | 524.29 | +2.691% | 56 | 4,532 | +15.516% |
| 2026-07-27 | 501.91 | 513.29 | 500.37 | 510.55 | -0.629% | 122 | 4,478 | +18.625% |
| 2026-07-24 | 514.56 | 514.56 | 513.78 | 513.78 | -0.684% | 704 | 4,428 | +17.879% |
| 2026-07-23 | 537.65 | 537.65 | 510.94 | 517.32 | -10.947% | 43 | 4,465 | +17.073% |
| 2026-07-22 | 580.91 | 580.91 | 580.91 | 580.91 | -0.309% | 3 | 4,462 | +4.257% |
| 2026-07-21 | 582.71 | 582.71 | 582.71 | 582.71 | +1.547% | 2 | 4,460 | +3.935% |
| 2026-07-17 | 574.52 | 574.52 | 573.83 | 573.83 | -4.323% | 4 | 4,460 | +5.543% |
| 2026-07-16 | 624.42 | 624.42 | 599.76 | 599.76 | -1.807% | 15 | 4,459 | +0.980% |
| 2026-07-13 | 612.97 | 612.97 | 610.59 | 610.80 | -2.439% | 14 | 4,445 | -0.845% |
| 2026-07-10 | 622.44 | 626.07 | 622.44 | 626.07 | +6.312% | 4 | 4,445 | -3.263% |
| 2026-07-09 | 588.90 | 588.90 | 588.90 | 588.90 | -0.673% | 10 | 4,435 | +2.843% |
| 2026-07-07 | 589.69 | 602.78 | 588.46 | 592.89 | -4.842% | 24 | 4,415 | +2.150% |
| 2026-07-06 | 621.22 | 623.06 | 621.22 | 623.06 | +10.035% | 30 | 4,385 | -2.796% |
| 2026-07-02 | 598.53 | 598.53 | 566.24 | 566.24 | -6.640% | 11 | 4,384 | +6.958% |
| 2026-07-01 | 589.75 | 607.30 | 581.91 | 606.51 | +0.132% | 10 | 4,384 | -0.143% |
| 2026-06-30 | 600.94 | 605.71 | 600.94 | 605.71 | +8.470% | 16 | 4,329 | -0.012% |
| 2026-06-29 | 560.95 | 560.95 | 557.37 | 558.41 | +6.352% | 62 | 4,297 | +8.458% |
| 2026-06-26 | 499.32 | 543.91 | 499.13 | 525.06 | -1.317% | 564 | 4,081 | +15.347% |
| 2026-06-25 | 557.68 | 557.76 | 532.07 | 532.07 | -3.204% | 29 | 4,100 | +13.827% |
| 2026-06-24 | 554.27 | 554.27 | 549.68 | 549.68 | -0.600% | 25 | 4,125 | +10.180% |
| 2026-06-23 | 560.27 | 568.56 | 550.30 | 553.00 | -10.602% | 65 | 4,130 | +9.519% |
| 2026-06-22 | 650.30 | 650.30 | 618.04 | 618.58 | -1.022% | 9 | 4,135 | -2.092% |
| 2026-06-18 | 631.44 | 631.44 | 624.97 | 624.97 | +3.602% | 841 | 3,346 | -3.093% |
| 2026-06-17 | 633.56 | 634.32 | 603.24 | 603.24 | -8.920% | 9 | 3,341 | +0.398% |
| 2026-06-16 | 664.34 | 664.60 | 662.32 | 662.32 | -2.543% | 8 | 3,333 | -8.558% |
| 2026-06-15 | 677.09 | 679.60 | 677.09 | 679.60 | +15.186% | 40 | 3,293 | -10.883% |
| 2026-06-12 | 578.46 | 590.77 | 578.46 | 590.00 | +7.700% | 15 | 3,286 | +2.651% |
| 2026-06-11 | 549.53 | 555.14 | 547.20 | 547.82 | +2.494% | 427 | 3,254 | +10.555% |
| 2026-06-10 | 567.78 | 567.85 | 533.20 | 534.49 | +7.481% | 58 | 3,308 | +13.312% |
| 2026-06-09 | 592.54 | 592.59 | 497.29 | 497.29 | -14.957% | 37 | 3,311 | +21.788% |
| 2026-06-08 | 604.24 | 620.48 | 581.83 | 584.75 | +0.492% | 54 | 3,341 | +3.572% |
| 2026-06-05 | 584.52 | 584.52 | 581.89 | 581.89 | -19.204% | 32 | 3,373 | +4.082% |
| 2026-06-04 | 706.53 | 720.69 | 706.53 | 720.20 | -1.326% | 100 | 3,377 | -15.907% |
| 2026-06-02 | 723.18 | 732.61 | 723.16 | 729.88 | +0.018% | 32 | 3,384 | -17.022% |
| 2026-06-01 | 723.97 | 730.01 | 723.97 | 729.75 | +6.561% | 47 | 3,431 | -17.007% |
| 2026-05-28 | 684.14 | 684.82 | 684.14 | 684.82 | +1.743% | 4 | 3,431 | -11.562% |
| 2026-05-26 | 672.43 | 673.17 | 672.28 | 673.09 | +3.934% | 20 | 3,431 | -10.021% |
| 2026-05-22 | 647.61 | 647.61 | 647.61 | 647.61 | +5.750% | 1 | 3,430 | -6.481% |
| 2026-05-21 | 614.48 | 615.57 | 612.27 | 612.40 | +9.166% | 6 | 3,414 | -1.104% |
| 2026-05-19 | 557.60 | 588.40 | 555.90 | 560.98 | -3.942% | 65 | 3,362 | +7.961% |
| 2026-05-18 | 612.28 | 612.28 | 584.00 | 584.00 | -6.469% | 36 | 3,366 | +3.705% |
| 2026-05-15 | 619.38 | 626.83 | 619.38 | 624.39 | -8.148% | 7 | 3,363 | -3.003% |
| 2026-05-14 | 663.80 | 686.76 | 663.80 | 679.78 | +13.839% | 20 | 3,361 | -10.906% |
| 2026-05-13 | 597.95 | 597.95 | 597.14 | 597.14 | +0.007% | 4 | 3,361 | +1.423% |
| 2026-05-12 | 591.93 | 597.30 | 567.72 | 597.10 | -2.974% | 10 | 3,367 | +1.430% |
| 2026-05-11 | 606.87 | 615.40 | 606.87 | 615.40 | +10.241% | 2 | 3,352 | -1.586% |
| 2026-05-07 | 568.93 | 568.93 | 555.36 | 558.23 | +0.977% | 122 | 3,349 | +8.493% |
| 2026-05-06 | 552.83 | 552.83 | 552.83 | 552.83 | +18.508% | 8 | 3,353 | +9.553% |
| 2026-05-04 | 485.38 | 490.68 | 466.49 | 466.49 | -7.363% | 657 | 2,749 | +29.829% |
| 2026-05-01 | 496.87 | 503.57 | 496.87 | 503.57 | +12.141% | 44 | 2,705 | +20.269% |
| 2026-04-30 | 429.81 | 449.05 | 429.81 | 449.05 | +4.265% | 315 | 2,705 | +34.871% |
| 2026-04-29 | 428.68 | 430.68 | 426.43 | 430.68 | +1.391% | 217 | 2,464 | +40.624% |
| 2026-04-28 | 424.77 | 424.77 | 424.77 | 424.77 | -7.251% | 1 | 2,317 | +42.581% |
| 2026-04-27 | 456.27 | 457.98 | 456.17 | 457.98 | +2.196% | 113 | 2,316 | +32.242% |
| 2026-04-24 | 430.89 | 449.26 | 430.38 | 448.14 | +7.447% | 20 | 2,354 | +35.145% |
| 2026-04-23 | 417.08 | 417.08 | 417.08 | 417.08 | -3.299% | 164 | 2,352 | +45.210% |
| 2026-04-22 | 417.44 | 431.31 | 417.44 | 431.31 | +3.288% | 88 | 2,263 | +40.419% |
| 2026-04-20 | 425.12 | 425.68 | 416.39 | 417.58 | -2.391% | 19 | 2,253 | +45.036% |
| 2026-04-17 | 412.02 | 433.54 | 410.47 | 427.81 | +12.558% | 101 | 2,238 | +41.568% |
| 2026-04-16 | 389.12 | 389.12 | 379.60 | 380.08 | +2.500% | 110 | 2,190 | +59.345% |
| 2026-04-15 | 357.40 | 371.36 | 357.38 | 370.81 | +11.734% | 120 | 2,187 | +63.329% |
| 2026-04-14 | 317.72 | 331.87 | 317.72 | 331.87 | +14.993% | 249 | 2,187 | +82.493% |
| 2026-04-13 | 279.10 | 288.60 | 278.79 | 288.60 | +7.924% | 175 | 2,187 | +109.854% |
| 2026-04-10 | 267.34 | 267.41 | 267.34 | 267.41 | -0.820% | 27 | 2,162 | +126.484% |
| 2026-04-09 | 252.99 | 271.70 | 252.64 | 269.62 | +5.576% | 6 | 2,187 | +124.627% |
| 2026-04-08 | 256.94 | 257.73 | 253.46 | 255.38 | +28.042% | 172 | 2,187 | +137.152% |
| 2026-04-06 | 199.45 | 199.45 | 199.45 | 199.45 | +0.936% | 192 | 2,187 | +203.655% |
| 2026-04-02 | 197.60 | 197.60 | 197.60 | 197.60 | +6.362% | 155 | 1,898 | +206.498% |
| 2026-03-31 | 185.80 | 186.55 | 185.78 | 185.78 | +26.047% | 43 | 1,898 | +225.998% |
| 2026-03-30 | 159.57 | 159.57 | 147.18 | 147.39 | -11.578% | 88 | 1,898 | +310.910% |
| 2026-03-27 | 174.94 | 174.94 | 166.69 | 166.69 | -18.850% | 86 | 1,882 | +263.333% |
| 2026-03-26 | 211.90 | 212.67 | 205.36 | 205.41 | -4.651% | 121 | 1,909 | +194.844% |
| 2026-03-25 | 227.10 | 227.10 | 215.43 | 215.43 | +0.762% | 10 | 1,794 | +181.131% |
| 2026-03-24 | 208.80 | 222.50 | 208.80 | 213.80 | -9.713% | 56 | 1,795 | +183.274% |
| 2026-03-23 | 236.80 | 236.80 | 236.80 | 236.80 | +18.128% | 2 | 1,749 | +155.760% |
| 2026-03-20 | 213.90 | 213.90 | 200.46 | 200.46 | -12.021% | 6 | 1,751 | +202.125% |
| 2026-03-19 | 226.10 | 227.85 | 225.56 | 227.85 | -5.812% | 3 | 1,757 | +165.806% |
| 2026-03-18 | 257.00 | 257.00 | 241.91 | 241.91 | -8.662% | 194 | 1,756 | +150.358% |
| 2026-03-17 | 263.59 | 264.92 | 263.59 | 264.85 | +8.235% | 256 | 1,579 | +128.673% |
| 2026-03-13 | 271.23 | 271.23 | 244.70 | 244.70 | -8.180% | 427 | 784 | +147.503% |
| 2026-03-12 | 266.60 | 266.60 | 266.50 | 266.50 | -7.337% | 352 | 454 | +127.257% |
| 2026-03-11 | 287.60 | 287.60 | 287.60 | 287.60 | +0.736% | 1 | 149 | +110.584% |
| 2026-03-06 | 285.50 | 285.50 | 285.50 | 285.50 | -2.226% | 10 | 133 | +112.133% |
| 2026-03-05 | 292.00 | 292.00 | 292.00 | 292.00 | -10.187% | 4 | 123 | +107.411% |
| 2026-03-04 | 325.29 | 325.29 | 324.33 | 325.12 | +1.800% | 4 | 119 | +86.282% |
| 2026-02-27 | 319.37 | 319.37 | 319.37 | 319.37 | -12.374% | 7 | 117 | +89.636% |
| 2026-02-25 | 356.01 | 364.57 | 352.69 | 364.47 | +14.975% | 28 | 112 | +66.170% |
| 2026-02-23 | 317.00 | 317.00 | 317.00 | 317.00 | -2.064% | 1 | 112 | +91.054% |
| 2026-02-17 | 323.05 | 323.68 | 323.05 | 323.68 | +0.584% | 2 | 111 | +87.111% |
| 2026-02-13 | 324.80 | 327.40 | 317.20 | 321.80 | +1.008% | 30 | 96 | +88.204% |
| 2026-02-12 | 337.34 | 337.34 | 318.59 | 318.59 | -17.893% | 3 | 96 | +90.100% |
| 2026-02-10 | 385.75 | 388.02 | 385.75 | 388.02 | +1.592% | 2 | 97 | +56.085% |
| 2026-02-09 | 385.87 | 387.45 | 380.71 | 381.94 | +5.710% | 24 | 98 | +58.569% |
| 2026-02-03 | 359.12 | 361.31 | 359.12 | 361.31 | -0.995% | 2 | 94 | +67.623% |
| 2026-01-30 | 364.56 | 364.94 | 364.10 | 364.94 | -11.510% | 4 | 96 | +65.956% |
| 2026-01-28 | 412.41 | 412.41 | 412.41 | 412.41 | +13.693% | 2 | 96 | +46.854% |
| 2026-01-23 | 364.93 | 364.93 | 362.74 | 362.74 | +5.285% | 8 | 94 | +66.963% |
| 2026-01-20 | 344.76 | 344.76 | 344.53 | 344.53 | -15.178% | 2 | 96 | +75.787% |
| 2026-01-12 | 406.18 | 406.18 | 406.18 | 406.18 | +3.728% | 94 | 96 | +49.106% |
| 2026-01-09 | 390.23 | 391.58 | 390.23 | 391.58 | +2.152% | 2 | 3 | +54.666% |
| 2026-01-07 | 383.33 | 383.33 | 383.33 | 383.33 | 0.000% | 1 | 1 | +57.994% |