SPX270319C07525000
SPX Mar 19 2027 7525.00 Call
optionOPRA
EODOct 28, 2026
500.27USD+7.794%(+36.17)2Vol442OI
SPX270319C07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 499.76 | 500.27 | 499.76 | 500.27 | +7.794% | 2 | 442 | 0.000% |
| 2026-10-22 | 458.40 | 464.10 | 458.40 | 464.10 | -6.454% | 3 | 441 | +7.794% |
| 2026-10-19 | 496.49 | 496.49 | 496.12 | 496.12 | -9.398% | 2 | 441 | +0.836% |
| 2026-10-14 | 555.58 | 555.58 | 547.58 | 547.58 | -7.795% | 23 | 442 | -8.640% |
| 2026-10-06 | 599.32 | 606.76 | 593.87 | 593.87 | +18.490% | 18 | 459 | -15.761% |
| 2026-09-28 | 501.20 | 501.20 | 501.20 | 501.20 | -7.785% | 1 | 459 | -0.186% |
| 2026-09-25 | 548.87 | 548.87 | 543.05 | 543.51 | -5.749% | 7 | 465 | -7.956% |
| 2026-09-22 | 573.27 | 576.66 | 573.19 | 576.66 | +19.150% | 37 | 474 | -13.247% |
| 2026-09-18 | 483.98 | 483.98 | 483.98 | 483.98 | -0.990% | 1 | 474 | +3.366% |
| 2026-09-17 | 476.97 | 488.82 | 476.97 | 488.82 | +2.506% | 25 | 474 | +2.342% |
| 2026-09-16 | 473.35 | 476.87 | 472.63 | 476.87 | -3.663% | 6 | 473 | +4.907% |
| 2026-09-14 | 489.10 | 495.00 | 489.10 | 495.00 | -6.651% | 3 | 472 | +1.065% |
| 2026-09-08 | 530.27 | 530.27 | 530.27 | 530.27 | -10.733% | 1 | 463 | -5.657% |
| 2026-08-28 | 594.03 | 594.03 | 594.03 | 594.03 | +9.719% | 1 | 464 | -15.784% |
| 2026-08-26 | 541.48 | 541.48 | 541.41 | 541.41 | -16.263% | 4 | 464 | -7.599% |
| 2026-08-17 | 646.48 | 646.56 | 646.48 | 646.56 | -1.166% | 2 | 464 | -22.626% |
| 2026-08-14 | 672.92 | 673.04 | 654.19 | 654.19 | +2.480% | 22 | 457 | -23.528% |
| 2026-08-10 | 638.46 | 638.46 | 638.36 | 638.36 | +19.166% | 2 | 457 | -21.632% |
| 2026-08-03 | 515.64 | 535.69 | 515.64 | 535.69 | +15.386% | 5 | 457 | -6.612% |
| 2026-07-31 | 457.40 | 466.30 | 457.40 | 464.26 | +10.591% | 3 | 457 | +7.756% |
| 2026-07-27 | 456.74 | 456.74 | 419.80 | 419.80 | -2.914% | 3 | 457 | +19.169% |
| 2026-07-23 | 432.40 | 432.40 | 432.40 | 432.40 | -9.785% | 1 | 456 | +15.696% |
| 2026-07-17 | 481.53 | 481.53 | 479.30 | 479.30 | -7.947% | 2 | 456 | +4.375% |
| 2026-07-16 | 523.82 | 523.82 | 520.68 | 520.68 | -2.925% | 4 | 458 | -3.920% |
| 2026-07-14 | 523.24 | 550.40 | 523.24 | 536.37 | +2.275% | 20 | 465 | -6.730% |
| 2026-07-13 | 526.75 | 531.43 | 524.44 | 524.44 | +5.392% | 22 | 463 | -4.609% |
| 2026-07-08 | 498.12 | 498.12 | 497.61 | 497.61 | -7.761% | 4 | 461 | +0.535% |
| 2026-07-06 | 540.64 | 540.64 | 539.23 | 539.48 | +23.587% | 13 | 456 | -7.268% |
| 2026-06-26 | 450.78 | 459.70 | 436.52 | 436.52 | -18.468% | 103 | 379 | +14.604% |
| 2026-06-22 | 566.10 | 566.10 | 531.14 | 535.40 | +4.042% | 12 | 375 | -6.561% |
| 2026-06-17 | 552.01 | 559.80 | 514.60 | 514.60 | +6.985% | 9 | 373 | -2.785% |
| 2026-06-11 | 477.50 | 481.00 | 477.50 | 481.00 | -16.782% | 2 | 373 | +4.006% |
| 2026-05-27 | 587.80 | 592.30 | 578.00 | 578.00 | -3.020% | 40 | 313 | -13.448% |
| 2026-05-26 | 596.00 | 596.00 | 596.00 | 596.00 | +18.160% | 1 | 313 | -16.062% |
| 2026-05-12 | 504.40 | 504.40 | 504.40 | 504.40 | -2.280% | 2 | 312 | -0.819% |
| 2026-05-08 | 516.17 | 516.17 | 516.17 | 516.17 | +17.774% | 1 | 312 | -3.080% |
| 2026-05-05 | 437.29 | 438.27 | 437.29 | 438.27 | +5.151% | 10 | 317 | +14.147% |
| 2026-05-01 | 416.80 | 416.80 | 416.80 | 416.80 | +16.587% | 1 | 317 | +20.026% |
| 2026-04-28 | 357.50 | 357.50 | 357.50 | 357.50 | -2.843% | 1 | 317 | +39.936% |
| 2026-04-17 | 354.20 | 367.96 | 354.20 | 367.96 | +19.662% | 17 | 317 | +35.958% |
| 2026-04-16 | 313.68 | 313.68 | 307.50 | 307.50 | -0.282% | 17 | 328 | +62.689% |
| 2026-04-15 | 283.13 | 308.58 | 282.57 | 308.37 | +11.931% | 22 | 329 | +62.230% |
| 2026-04-14 | 266.80 | 275.50 | 266.80 | 275.50 | +35.441% | 15 | 321 | +81.586% |
| 2026-04-08 | 199.84 | 203.68 | 196.71 | 203.41 | +27.834% | 40 | 335 | +145.942% |
| 2026-04-06 | 158.21 | 159.12 | 158.21 | 159.12 | +0.709% | 10 | 318 | +214.398% |
| 2026-04-02 | 146.00 | 158.00 | 146.00 | 158.00 | +6.040% | 30 | 290 | +216.627% |
| 2026-03-31 | 133.60 | 149.00 | 131.01 | 149.00 | +18.442% | 45 | 275 | +235.752% |
| 2026-03-30 | 123.90 | 127.28 | 123.90 | 125.80 | -7.159% | 40 | 273 | +297.671% |
| 2026-03-27 | 133.61 | 135.50 | 133.61 | 135.50 | -20.012% | 6 | 287 | +269.203% |
| 2026-03-26 | 168.10 | 169.40 | 168.10 | 169.40 | -5.837% | 2 | 285 | +195.319% |
| 2026-03-25 | 179.90 | 179.90 | 179.90 | 179.90 | +3.272% | 2 | 284 | +178.082% |
| 2026-03-24 | 167.40 | 177.20 | 167.40 | 174.20 | -2.573% | 21 | 282 | +187.181% |
| 2026-03-23 | 186.80 | 189.50 | 178.80 | 178.80 | +8.627% | 6 | 275 | +179.793% |
| 2026-03-20 | 170.50 | 171.60 | 164.60 | 164.60 | -11.123% | 22 | 275 | +203.931% |
| 2026-03-19 | 184.16 | 185.48 | 179.00 | 185.20 | -16.437% | 9 | 263 | +170.124% |
| 2026-03-17 | 222.04 | 222.04 | 221.48 | 221.63 | +4.135% | 44 | 263 | +125.723% |
| 2026-03-16 | 212.77 | 212.83 | 212.77 | 212.83 | -24.071% | 4 | 241 | +135.056% |
| 2026-03-02 | 280.02 | 280.30 | 280.02 | 280.30 | +0.358% | 2 | 239 | +78.477% |
| 2026-02-18 | 279.30 | 279.30 | 279.30 | 279.30 | +4.372% | 1 | 236 | +79.116% |
| 2026-02-13 | 268.70 | 269.80 | 267.60 | 267.60 | -17.313% | 7 | 235 | +86.947% |
| 2026-01-26 | 323.61 | 323.63 | 323.61 | 323.63 | +19.562% | 2 | 6 | +54.581% |
| 2026-01-21 | 270.83 | 270.83 | 270.68 | 270.68 | -16.058% | 2 | 6 | +84.820% |
| 2026-01-16 | 322.88 | 322.88 | 322.46 | 322.46 | -4.238% | 2 | 4 | +55.142% |
| 2026-01-15 | 336.89 | 336.89 | 336.71 | 336.73 | 0.000% | 8 | 4 | +48.567% |