SPX270319C07475000
SPX Mar 19 2027 7475.00 Call
optionOPRA
EODOct 26, 2026
513.23USD+6.950%(+33.35)2Vol5,164OI
SPX270319C07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 513.62 | 513.62 | 513.23 | 513.23 | +6.950% | 2 | 5,164 | 0.000% |
| 2026-10-23 | 479.21 | 479.88 | 479.21 | 479.88 | -16.660% | 2 | 5,164 | +6.950% |
| 2026-10-14 | 578.78 | 578.78 | 575.81 | 575.81 | -4.908% | 2 | 5,164 | -10.868% |
| 2026-10-13 | 605.53 | 605.53 | 605.53 | 605.53 | -1.666% | 1 | 5,164 | -15.243% |
| 2026-10-09 | 616.21 | 616.21 | 615.79 | 615.79 | +10.266% | 2 | 5,165 | -16.655% |
| 2026-09-30 | 558.94 | 558.94 | 558.46 | 558.46 | +7.444% | 2 | 5,166 | -8.099% |
| 2026-09-29 | 519.57 | 519.77 | 519.57 | 519.77 | -0.841% | 2 | 5,167 | -1.258% |
| 2026-09-17 | 524.20 | 524.20 | 524.18 | 524.18 | +3.100% | 2 | 5,166 | -2.089% |
| 2026-09-16 | 508.34 | 508.42 | 508.34 | 508.42 | -8.779% | 2 | 5,165 | +0.946% |
| 2026-09-11 | 558.48 | 558.48 | 557.35 | 557.35 | -5.945% | 2 | 5,165 | -7.916% |
| 2026-09-04 | 592.58 | 592.58 | 592.58 | 592.58 | -4.929% | 1 | 5,165 | -13.391% |
| 2026-08-28 | 623.30 | 623.30 | 623.30 | 623.30 | -5.417% | 4 | 5,162 | -17.659% |
| 2026-08-11 | 659.00 | 659.00 | 659.00 | 659.00 | -2.016% | 1 | 5,162 | -22.120% |
| 2026-08-05 | 672.28 | 672.56 | 672.28 | 672.56 | -1.953% | 2 | 5,161 | -23.690% |
| 2026-08-04 | 645.90 | 687.87 | 645.90 | 685.96 | +37.987% | 85 | 5,120 | -25.181% |
| 2026-07-31 | 499.20 | 499.20 | 497.12 | 497.12 | +5.905% | 2 | 5,120 | +3.241% |
| 2026-07-29 | 469.40 | 469.40 | 469.40 | 469.40 | +0.068% | 4 | 5,128 | +9.337% |
| 2026-07-23 | 478.18 | 478.18 | 467.39 | 469.08 | -9.801% | 8 | 5,128 | +9.412% |
| 2026-07-17 | 533.60 | 533.60 | 520.05 | 520.05 | -4.613% | 5 | 5,127 | -1.311% |
| 2026-07-09 | 545.20 | 545.20 | 545.20 | 545.20 | +7.492% | 1 | 5,128 | -5.864% |
| 2026-07-08 | 522.30 | 522.30 | 507.20 | 507.20 | -6.564% | 6 | 5,125 | +1.189% |
| 2026-06-30 | 543.13 | 543.13 | 542.83 | 542.83 | +9.309% | 4 | 5,125 | -5.453% |
| 2026-06-25 | 495.00 | 496.60 | 495.00 | 496.60 | -1.702% | 4 | 5,121 | +3.349% |
| 2026-06-23 | 505.20 | 505.20 | 505.20 | 505.20 | -15.224% | 1 | 5,120 | +1.589% |
| 2026-06-16 | 595.92 | 595.92 | 595.92 | 595.92 | +10.788% | 1 | 5,120 | -13.876% |
| 2026-06-08 | 538.00 | 538.00 | 537.89 | 537.89 | -12.453% | 10 | 5,120 | -4.585% |
| 2026-05-14 | 614.40 | 614.40 | 614.40 | 614.40 | +8.289% | 1 | 5,119 | -16.466% |
| 2026-05-11 | 567.37 | 567.37 | 567.37 | 567.37 | +21.311% | 1 | 5,118 | -9.542% |
| 2026-05-05 | 467.68 | 467.70 | 467.68 | 467.70 | +23.730% | 2 | 5,119 | +9.735% |
| 2026-04-23 | 378.00 | 378.00 | 378.00 | 378.00 | +13.258% | 40 | 5,119 | +35.775% |
| 2026-04-15 | 321.86 | 333.75 | 321.84 | 333.75 | +22.410% | 10 | 5,094 | +53.777% |
| 2026-04-14 | 272.77 | 273.00 | 272.60 | 272.65 | +15.726% | 15 | 5,094 | +88.238% |
| 2026-04-10 | 237.60 | 239.80 | 235.60 | 235.60 | +6.236% | 45 | 5,109 | +117.840% |
| 2026-04-08 | 224.64 | 224.73 | 221.46 | 221.77 | +36.139% | 36 | 5,152 | +131.424% |
| 2026-04-02 | 162.90 | 162.90 | 162.90 | 162.90 | +1.055% | 2 | 5,164 | +215.058% |
| 2026-03-31 | 151.50 | 161.20 | 146.07 | 161.20 | +21.021% | 27 | 5,164 | +218.381% |
| 2026-03-30 | 137.67 | 138.02 | 132.84 | 133.20 | -6.533% | 27 | 5,142 | +285.308% |
| 2026-03-27 | 146.52 | 149.70 | 142.51 | 142.51 | -20.247% | 20 | 5,115 | +260.136% |
| 2026-03-26 | 185.88 | 186.40 | 178.69 | 178.69 | -9.105% | 20 | 5,095 | +187.218% |
| 2026-03-25 | 196.70 | 197.05 | 193.44 | 196.59 | +6.726% | 14 | 5,094 | +161.066% |
| 2026-03-24 | 184.20 | 184.20 | 184.20 | 184.20 | -8.267% | 1 | 5,088 | +178.626% |
| 2026-03-23 | 200.80 | 200.80 | 200.80 | 200.80 | +12.930% | 2 | 5,087 | +155.593% |
| 2026-03-20 | 187.50 | 187.50 | 177.81 | 177.81 | -23.677% | 6 | 5,085 | +188.640% |
| 2026-03-17 | 242.09 | 242.61 | 232.97 | 232.97 | +8.207% | 6 | 5,082 | +120.299% |
| 2026-03-13 | 215.30 | 215.30 | 215.30 | 215.30 | -7.913% | 1 | 5,079 | +138.379% |
| 2026-03-09 | 233.80 | 233.80 | 233.80 | 233.80 | -7.377% | 1 | 5,080 | +119.517% |
| 2026-03-06 | 251.70 | 253.50 | 251.70 | 252.42 | -11.494% | 3 | 5,081 | +103.324% |
| 2026-03-04 | 285.20 | 285.20 | 285.20 | 285.20 | +0.842% | 1 | 5,082 | +79.954% |
| 2026-03-02 | 282.11 | 282.82 | 282.11 | 282.82 | -13.394% | 2 | 5,081 | +81.469% |
| 2026-02-25 | 324.55 | 326.66 | 324.18 | 326.56 | +15.290% | 28 | 5,068 | +57.163% |
| 2026-02-23 | 283.37 | 283.37 | 283.25 | 283.25 | -6.115% | 2 | 5,068 | +81.193% |
| 2026-02-18 | 301.70 | 301.70 | 301.70 | 301.70 | +5.674% | 1 | 5,068 | +70.113% |
| 2026-02-13 | 290.30 | 290.80 | 279.70 | 285.50 | -17.369% | 22 | 5,068 | +79.765% |
| 2026-02-09 | 344.40 | 345.51 | 344.40 | 345.51 | -2.865% | 4 | 5,068 | +48.543% |
| 2026-02-02 | 354.20 | 355.70 | 354.20 | 355.70 | -1.523% | 2 | 5,068 | +44.287% |
| 2026-01-27 | 360.20 | 361.20 | 360.20 | 361.20 | +9.342% | 2 | 5,066 | +42.090% |
| 2026-01-22 | 330.34 | 330.34 | 330.34 | 330.34 | +13.871% | 1 | 5,065 | +55.364% |
| 2026-01-21 | 290.10 | 290.10 | 290.10 | 290.10 | -14.172% | 4 | 5,065 | +76.915% |
| 2026-01-06 | 337.90 | 338.00 | 337.90 | 338.00 | 0.000% | 2,065 | 2,065 | +51.843% |