SPX270319C07450000
SPX Mar 19 2027 7450.00 Call
optionOPRA
EODOct 27, 2026
557.99USD+4.215%(+22.57)120Vol1,649OI
SPX270319C07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 549.58 | 558.21 | 549.54 | 557.99 | +4.215% | 120 | 1,589 | 0.000% |
| 2026-10-26 | 534.81 | 535.42 | 534.81 | 535.42 | -3.643% | 2 | 1,588 | +4.215% |
| 2026-10-15 | 553.92 | 555.66 | 553.92 | 555.66 | -11.133% | 2 | 1,587 | +0.419% |
| 2026-10-13 | 625.27 | 625.27 | 625.27 | 625.27 | -1.394% | 1 | 1,588 | -10.760% |
| 2026-10-12 | 634.11 | 634.11 | 634.11 | 634.11 | +0.654% | 1 | 1,588 | -12.004% |
| 2026-10-09 | 627.67 | 629.99 | 627.67 | 629.99 | +8.942% | 2 | 1,587 | -11.429% |
| 2026-10-02 | 578.31 | 578.31 | 578.28 | 578.28 | +4.258% | 2 | 1,587 | -3.509% |
| 2026-09-29 | 554.66 | 554.66 | 554.66 | 554.66 | -0.895% | 1 | 1,588 | +0.600% |
| 2026-09-28 | 562.60 | 562.60 | 559.67 | 559.67 | -5.890% | 142 | 1,606 | -0.300% |
| 2026-09-25 | 594.70 | 594.70 | 594.70 | 594.70 | +1.509% | 1 | 1,606 | -6.173% |
| 2026-09-23 | 586.32 | 586.32 | 585.86 | 585.86 | -6.195% | 2 | 1,606 | -4.757% |
| 2026-09-21 | 588.06 | 624.55 | 588.06 | 624.55 | +6.243% | 2 | 1,605 | -10.657% |
| 2026-09-08 | 587.87 | 587.87 | 587.85 | 587.85 | -6.000% | 2 | 1,605 | -5.080% |
| 2026-08-27 | 624.18 | 625.37 | 624.18 | 625.37 | -5.112% | 2 | 1,606 | -10.774% |
| 2026-08-19 | 657.98 | 659.06 | 657.98 | 659.06 | -6.437% | 2 | 1,605 | -15.335% |
| 2026-08-17 | 704.21 | 704.40 | 704.21 | 704.40 | +1.798% | 2 | 1,604 | -20.785% |
| 2026-08-10 | 691.61 | 691.96 | 691.61 | 691.96 | +3.884% | 2 | 1,604 | -19.361% |
| 2026-08-06 | 684.06 | 684.06 | 666.09 | 666.09 | -3.669% | 8 | 1,608 | -16.229% |
| 2026-08-05 | 734.20 | 734.20 | 690.43 | 691.46 | +4.151% | 28 | 1,612 | -19.303% |
| 2026-08-04 | 663.90 | 663.90 | 663.90 | 663.90 | +42.407% | 1 | 1,613 | -15.953% |
| 2026-07-31 | 469.00 | 469.00 | 466.20 | 466.20 | +3.870% | 3 | 1,610 | +19.689% |
| 2026-07-29 | 485.62 | 485.62 | 448.83 | 448.83 | -6.295% | 608 | 1,310 | +24.321% |
| 2026-07-27 | 473.01 | 479.39 | 469.11 | 478.98 | -3.236% | 127 | 1,271 | +16.495% |
| 2026-07-24 | 495.00 | 495.00 | 495.00 | 495.00 | -8.641% | 200 | 1,071 | +12.725% |
| 2026-07-17 | 541.72 | 541.82 | 541.72 | 541.82 | -8.887% | 4 | 873 | +2.984% |
| 2026-07-10 | 595.20 | 595.20 | 594.67 | 594.67 | +3.922% | 4 | 873 | -6.168% |
| 2026-07-01 | 572.18 | 572.23 | 572.18 | 572.23 | +0.534% | 4 | 871 | -2.489% |
| 2026-06-30 | 568.69 | 569.19 | 568.69 | 569.19 | +7.293% | 4 | 869 | -1.968% |
| 2026-06-29 | 530.40 | 530.50 | 530.40 | 530.50 | +3.126% | 13 | 861 | +5.182% |
| 2026-06-26 | 493.40 | 514.42 | 493.40 | 514.42 | -3.829% | 56 | 809 | +8.470% |
| 2026-06-23 | 519.44 | 534.90 | 519.44 | 534.90 | -4.171% | 7 | 630 | +4.317% |
| 2026-06-12 | 555.40 | 558.18 | 555.40 | 558.18 | +1.132% | 8 | 629 | -0.034% |
| 2026-06-08 | 576.10 | 576.10 | 551.93 | 551.93 | -2.658% | 14 | 631 | +1.098% |
| 2026-06-05 | 571.00 | 571.00 | 567.00 | 567.00 | -15.833% | 105 | 528 | -1.589% |
| 2026-06-01 | 674.34 | 674.34 | 673.41 | 673.66 | +5.371% | 8 | 524 | -17.170% |
| 2026-05-28 | 639.32 | 639.32 | 639.32 | 639.32 | +5.234% | 1 | 525 | -12.721% |
| 2026-05-22 | 606.38 | 607.52 | 606.38 | 607.52 | +6.136% | 4 | 525 | -8.153% |
| 2026-05-20 | 572.40 | 572.40 | 572.40 | 572.40 | -10.980% | 1 | 525 | -2.517% |
| 2026-05-14 | 622.50 | 653.87 | 622.50 | 643.00 | +13.906% | 10 | 502 | -13.221% |
| 2026-05-13 | 565.31 | 565.31 | 564.50 | 564.50 | +0.388% | 4 | 502 | -1.153% |
| 2026-05-08 | 554.09 | 562.32 | 554.09 | 562.32 | +7.477% | 9 | 498 | -0.770% |
| 2026-05-06 | 523.20 | 523.20 | 523.20 | 523.20 | +11.144% | 7 | 502 | +6.649% |
| 2026-05-01 | 469.54 | 470.74 | 469.54 | 470.74 | +6.023% | 4 | 501 | +18.535% |
| 2026-04-30 | 403.50 | 444.00 | 403.50 | 444.00 | +3.352% | 8 | 501 | +25.673% |
| 2026-04-27 | 429.60 | 429.60 | 429.60 | 429.60 | +6.529% | 1 | 500 | +29.886% |
| 2026-04-24 | 403.01 | 403.27 | 403.01 | 403.27 | +3.581% | 8 | 500 | +38.366% |
| 2026-04-23 | 403.00 | 403.00 | 389.33 | 389.33 | -0.554% | 5 | 504 | +43.321% |
| 2026-04-20 | 390.30 | 391.50 | 390.30 | 391.50 | +9.848% | 2 | 507 | +42.526% |
| 2026-04-16 | 356.40 | 356.40 | 356.40 | 356.40 | +6.547% | 1 | 505 | +56.563% |
| 2026-04-15 | 334.50 | 334.50 | 334.50 | 334.50 | +10.542% | 558 | 513 | +66.813% |
| 2026-04-14 | 302.60 | 302.60 | 302.60 | 302.60 | +17.015% | 8 | 672 | +84.399% |
| 2026-04-13 | 237.80 | 258.60 | 237.80 | 258.60 | +5.405% | 79 | 664 | +115.773% |
| 2026-04-10 | 249.40 | 249.47 | 245.34 | 245.34 | +4.716% | 62 | 727 | +127.435% |
| 2026-04-08 | 231.52 | 234.58 | 231.22 | 234.29 | +30.024% | 58 | 787 | +138.162% |
| 2026-04-02 | 180.11 | 180.19 | 180.11 | 180.19 | -1.782% | 8 | 769 | +209.668% |
| 2026-04-01 | 183.80 | 192.40 | 183.15 | 183.46 | +5.195% | 8 | 769 | +204.148% |
| 2026-03-31 | 149.49 | 176.00 | 146.96 | 174.40 | +30.052% | 190 | 767 | +219.948% |
| 2026-03-30 | 148.02 | 148.02 | 133.72 | 134.10 | -6.158% | 105 | 747 | +316.100% |
| 2026-03-27 | 157.00 | 157.00 | 141.90 | 142.90 | -23.713% | 576 | 656 | +290.476% |
| 2026-03-26 | 193.50 | 195.20 | 187.15 | 187.32 | -8.878% | 6 | 218 | +197.881% |
| 2026-03-25 | 206.30 | 206.30 | 205.07 | 205.57 | +5.097% | 10 | 216 | +171.436% |
| 2026-03-24 | 191.20 | 203.10 | 191.20 | 195.60 | -6.857% | 9 | 217 | +185.271% |
| 2026-03-23 | 210.00 | 210.00 | 210.00 | 210.00 | +14.329% | 2 | 213 | +165.710% |
| 2026-03-20 | 195.70 | 196.20 | 183.68 | 183.68 | -18.654% | 5 | 213 | +203.784% |
| 2026-03-18 | 232.40 | 232.40 | 225.80 | 225.80 | +0.222% | 9 | 216 | +147.117% |
| 2026-03-13 | 240.15 | 240.58 | 225.30 | 225.30 | -8.563% | 9 | 210 | +147.665% |
| 2026-03-12 | 245.90 | 246.40 | 245.80 | 246.40 | -10.485% | 12 | 212 | +126.457% |
| 2026-03-11 | 275.26 | 275.26 | 275.26 | 275.26 | -1.231% | 6 | 206 | +102.714% |
| 2026-03-10 | 278.69 | 278.69 | 278.69 | 278.69 | +14.217% | 1 | 200 | +100.219% |
| 2026-03-09 | 246.20 | 246.20 | 244.00 | 244.00 | -7.178% | 52 | 200 | +128.684% |
| 2026-03-06 | 254.60 | 266.00 | 254.60 | 262.87 | -6.315% | 17 | 151 | +112.268% |
| 2026-03-05 | 280.59 | 280.59 | 280.59 | 280.59 | -5.652% | 42 | 153 | +98.863% |
| 2026-03-04 | 295.00 | 299.88 | 295.00 | 297.40 | -12.411% | 4 | 112 | +87.623% |
| 2026-02-25 | 330.91 | 340.08 | 330.30 | 339.54 | +7.538% | 60 | 110 | +64.337% |
| 2026-02-24 | 315.02 | 315.74 | 315.02 | 315.74 | +6.705% | 2 | 110 | +76.725% |
| 2026-02-23 | 295.93 | 295.93 | 295.90 | 295.90 | -7.320% | 2 | 109 | +88.574% |
| 2026-02-18 | 319.07 | 319.27 | 319.07 | 319.27 | +7.535% | 2 | 108 | +74.771% |
| 2026-02-13 | 300.70 | 301.50 | 294.20 | 296.90 | -16.648% | 10 | 107 | +87.939% |
| 2026-02-09 | 358.83 | 358.85 | 356.20 | 356.20 | +6.170% | 12 | 107 | +56.651% |
| 2026-02-03 | 335.50 | 335.50 | 335.50 | 335.50 | -5.970% | 101 | 101 | +66.316% |
| 2026-01-26 | 356.80 | 356.80 | 356.80 | 356.80 | +15.015% | 1 | 26 | +56.387% |
| 2026-01-20 | 310.19 | 310.22 | 310.19 | 310.22 | -15.485% | 2 | 25 | +79.869% |
| 2026-01-15 | 369.07 | 369.13 | 366.77 | 367.06 | 0.000% | 48 | 24 | +52.016% |