SPX270319C07425000
SPX Mar 19 2027 7425.00 Call
optionOPRA
EODOct 28, 2026
580.00USD+1.998%(+11.36)2Vol907OI
SPX270319C07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 578.35 | 580.00 | 578.35 | 580.00 | +1.998% | 2 | 907 | 0.000% |
| 2026-10-27 | 568.62 | 568.64 | 568.62 | 568.64 | +4.585% | 2 | 907 | +1.998% |
| 2026-10-26 | 544.30 | 544.30 | 543.71 | 543.71 | -11.198% | 2 | 908 | +6.675% |
| 2026-10-21 | 612.53 | 612.53 | 612.27 | 612.27 | +5.518% | 2 | 908 | -5.271% |
| 2026-10-19 | 581.79 | 581.79 | 580.25 | 580.25 | -0.900% | 2 | 907 | -0.043% |
| 2026-10-16 | 586.52 | 586.52 | 585.52 | 585.52 | -9.151% | 12 | 912 | -0.943% |
| 2026-10-09 | 644.12 | 644.50 | 644.12 | 644.50 | +14.075% | 2 | 912 | -10.008% |
| 2026-10-01 | 564.98 | 564.98 | 564.98 | 564.98 | -5.197% | 2 | 911 | +2.659% |
| 2026-09-30 | 596.00 | 596.00 | 595.95 | 595.95 | +7.027% | 2 | 911 | -2.676% |
| 2026-09-29 | 557.93 | 557.93 | 556.82 | 556.82 | -6.687% | 9 | 914 | +4.163% |
| 2026-09-25 | 597.28 | 597.28 | 596.72 | 596.72 | -1.377% | 4 | 914 | -2.802% |
| 2026-09-23 | 605.10 | 605.10 | 605.05 | 605.05 | -8.279% | 2 | 913 | -4.140% |
| 2026-09-22 | 659.70 | 659.70 | 659.66 | 659.66 | +21.612% | 2 | 912 | -12.076% |
| 2026-09-10 | 542.70 | 542.70 | 542.43 | 542.43 | -25.302% | 2 | 913 | +6.926% |
| 2026-08-14 | 749.93 | 749.93 | 726.16 | 726.16 | +11.006% | 10 | 919 | -20.128% |
| 2026-08-04 | 654.16 | 654.16 | 654.16 | 654.16 | +10.850% | 2 | 919 | -11.337% |
| 2026-08-03 | 590.13 | 590.13 | 590.13 | 590.13 | +20.693% | 1 | 919 | -1.717% |
| 2026-07-30 | 488.95 | 488.95 | 488.95 | 488.95 | +5.103% | 1 | 918 | +18.622% |
| 2026-07-29 | 488.69 | 488.69 | 465.21 | 465.21 | -4.161% | 18 | 928 | +24.675% |
| 2026-07-27 | 485.57 | 485.57 | 485.41 | 485.41 | -3.048% | 4 | 930 | +19.487% |
| 2026-07-24 | 500.67 | 500.67 | 500.67 | 500.67 | -9.937% | 1 | 929 | +15.845% |
| 2026-07-17 | 551.76 | 557.18 | 551.58 | 555.91 | -8.985% | 8 | 929 | +4.333% |
| 2026-07-10 | 609.88 | 610.79 | 609.88 | 610.79 | +7.851% | 4 | 931 | -5.041% |
| 2026-07-08 | 565.96 | 566.33 | 565.96 | 566.33 | -3.474% | 4 | 933 | +2.414% |
| 2026-07-06 | 584.38 | 586.71 | 584.38 | 586.71 | -1.564% | 4 | 931 | -1.144% |
| 2026-06-22 | 597.19 | 597.19 | 596.03 | 596.03 | -9.404% | 4 | 931 | -2.689% |
| 2026-06-15 | 657.90 | 657.90 | 657.90 | 657.90 | +10.462% | 1 | 931 | -11.841% |
| 2026-06-08 | 595.43 | 595.59 | 595.43 | 595.59 | -14.169% | 4 | 931 | -2.618% |
| 2026-06-03 | 690.88 | 693.91 | 690.88 | 693.91 | -2.427% | 4 | 929 | -16.416% |
| 2026-06-02 | 714.47 | 714.47 | 709.63 | 711.17 | +8.382% | 265 | 970 | -18.444% |
| 2026-05-28 | 656.17 | 656.17 | 656.17 | 656.17 | +1.806% | 1 | 970 | -11.608% |
| 2026-05-26 | 657.55 | 657.55 | 644.34 | 644.53 | +7.961% | 204 | 918 | -10.012% |
| 2026-05-18 | 597.20 | 601.90 | 587.20 | 597.00 | -10.071% | 44 | 894 | -2.848% |
| 2026-05-14 | 647.30 | 663.86 | 647.30 | 663.86 | +5.542% | 2 | 893 | -12.632% |
| 2026-05-13 | 623.30 | 629.00 | 623.30 | 629.00 | +9.268% | 4 | 895 | -7.790% |
| 2026-05-12 | 568.25 | 575.65 | 553.88 | 575.65 | -0.444% | 28 | 883 | +0.756% |
| 2026-05-08 | 578.22 | 578.22 | 578.22 | 578.22 | +3.557% | 1 | 883 | +0.308% |
| 2026-05-07 | 558.36 | 558.36 | 558.36 | 558.36 | +3.112% | 54 | 829 | +3.876% |
| 2026-05-06 | 538.54 | 541.56 | 538.54 | 541.51 | +28.716% | 73 | 760 | +7.108% |
| 2026-04-28 | 420.70 | 420.70 | 420.70 | 420.70 | +3.595% | 26 | 760 | +37.865% |
| 2026-04-20 | 405.10 | 406.10 | 405.10 | 406.10 | -2.710% | 3 | 743 | +42.822% |
| 2026-04-17 | 417.41 | 417.41 | 417.41 | 417.41 | +28.221% | 128 | 740 | +38.952% |
| 2026-04-14 | 308.14 | 325.54 | 308.02 | 325.54 | +19.420% | 14 | 651 | +78.166% |
| 2026-04-13 | 266.90 | 272.70 | 266.90 | 272.60 | +10.257% | 30 | 656 | +112.766% |
| 2026-04-09 | 247.72 | 247.72 | 247.24 | 247.24 | +0.820% | 2 | 672 | +134.590% |
| 2026-04-08 | 243.73 | 245.82 | 243.73 | 245.23 | +26.297% | 22 | 671 | +136.513% |
| 2026-04-06 | 192.08 | 195.13 | 192.08 | 194.17 | +9.993% | 6 | 664 | +198.707% |
| 2026-04-02 | 176.77 | 176.77 | 176.13 | 176.53 | -3.903% | 50 | 650 | +228.556% |
| 2026-03-31 | 155.16 | 183.70 | 154.70 | 183.70 | +27.128% | 40 | 650 | +215.732% |
| 2026-03-30 | 145.50 | 145.50 | 140.40 | 144.50 | -12.477% | 14 | 621 | +301.384% |
| 2026-03-27 | 163.89 | 165.10 | 163.33 | 165.10 | -19.108% | 82 | 618 | +251.302% |
| 2026-03-26 | 204.10 | 204.10 | 204.10 | 204.10 | -5.745% | 2 | 632 | +184.174% |
| 2026-03-25 | 217.50 | 217.50 | 214.29 | 216.54 | +7.411% | 110 | 630 | +167.849% |
| 2026-03-24 | 201.60 | 201.60 | 201.60 | 201.60 | -8.280% | 1 | 588 | +187.698% |
| 2026-03-23 | 219.80 | 219.80 | 219.80 | 219.80 | +8.223% | 2 | 587 | +163.876% |
| 2026-03-20 | 205.10 | 205.10 | 203.10 | 203.10 | -6.189% | 4 | 585 | +185.574% |
| 2026-03-19 | 216.50 | 216.50 | 216.50 | 216.50 | -13.773% | 1 | 585 | +167.898% |
| 2026-03-16 | 251.04 | 251.08 | 251.04 | 251.08 | -1.960% | 4 | 185 | +131.002% |
| 2026-03-12 | 256.10 | 256.10 | 256.10 | 256.10 | -7.445% | 1 | 185 | +126.474% |
| 2026-03-11 | 276.70 | 276.70 | 276.70 | 276.70 | +4.273% | 1 | 185 | +109.613% |
| 2026-03-09 | 256.30 | 265.36 | 254.50 | 265.36 | -1.653% | 184 | 185 | +118.571% |
| 2026-03-06 | 268.68 | 269.82 | 265.16 | 269.82 | -7.529% | 10 | 65 | +114.958% |
| 2026-03-05 | 291.79 | 291.79 | 291.79 | 291.79 | -6.086% | 1 | 65 | +98.773% |
| 2026-03-04 | 308.80 | 310.70 | 308.80 | 310.70 | +0.291% | 2 | 65 | +86.675% |
| 2026-03-02 | 309.20 | 309.80 | 309.20 | 309.80 | -9.203% | 16 | 63 | +87.218% |
| 2026-02-25 | 343.09 | 343.58 | 340.41 | 341.20 | +10.923% | 70 | 10 | +69.988% |
| 2026-02-13 | 312.10 | 313.70 | 301.80 | 307.60 | -19.476% | 49 | 10 | +88.557% |
| 2026-01-15 | 383.89 | 383.89 | 381.76 | 382.00 | +8.264% | 20 | 10 | +51.832% |
| 2025-12-23 | 352.84 | 352.84 | 352.84 | 352.84 | 0.000% | 2 | 1 | +64.380% |