SPX270319C07550000
SPX Mar 19 2027 7550.00 Call
optionOPRA
EODOct 27, 2026
479.21USD+13.638%(+57.51)2Vol3,712OI
SPX270319C07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 479.42 | 479.42 | 479.21 | 479.21 | +13.638% | 2 | 3,711 | 0.000% |
| 2026-10-23 | 422.70 | 427.30 | 421.70 | 421.70 | -10.309% | 7 | 3,711 | +13.638% |
| 2026-10-19 | 471.67 | 471.67 | 469.62 | 470.17 | -13.226% | 28 | 3,664 | +1.923% |
| 2026-10-08 | 534.89 | 542.13 | 534.20 | 541.83 | +7.472% | 4 | 3,663 | -11.557% |
| 2026-09-30 | 502.48 | 504.16 | 502.48 | 504.16 | +0.362% | 4 | 3,663 | -4.949% |
| 2026-09-28 | 503.98 | 503.98 | 482.78 | 502.34 | -2.185% | 1,460 | 3,978 | -4.604% |
| 2026-09-23 | 512.71 | 513.56 | 512.71 | 513.56 | -7.782% | 4 | 3,977 | -6.689% |
| 2026-09-22 | 556.90 | 556.90 | 556.90 | 556.90 | +19.212% | 1 | 3,978 | -13.950% |
| 2026-09-17 | 464.11 | 470.64 | 464.11 | 467.15 | -0.307% | 242 | 3,858 | +2.582% |
| 2026-09-14 | 479.10 | 479.10 | 468.59 | 468.59 | +2.045% | 7 | 3,853 | +2.266% |
| 2026-09-10 | 458.85 | 459.20 | 458.85 | 459.20 | -5.811% | 4 | 3,853 | +4.358% |
| 2026-09-09 | 487.53 | 487.53 | 487.53 | 487.53 | -11.448% | 12 | 3,864 | -1.707% |
| 2026-09-04 | 551.89 | 551.89 | 550.54 | 550.56 | +12.952% | 6 | 3,403 | -12.960% |
| 2026-09-01 | 489.25 | 489.25 | 487.43 | 487.43 | -6.061% | 2 | 3,402 | -1.686% |
| 2026-08-31 | 518.68 | 518.88 | 518.68 | 518.88 | -5.672% | 2 | 3,403 | -7.645% |
| 2026-08-28 | 550.08 | 550.08 | 550.08 | 550.08 | +2.078% | 6 | 3,403 | -12.884% |
| 2026-08-25 | 538.88 | 538.88 | 538.88 | 538.88 | -12.719% | 6 | 3,403 | -11.073% |
| 2026-08-12 | 617.23 | 617.41 | 617.23 | 617.41 | +2.002% | 2 | 3,402 | -22.384% |
| 2026-08-11 | 605.76 | 606.14 | 604.84 | 605.29 | -3.107% | 8 | 3,401 | -20.830% |
| 2026-08-07 | 624.70 | 624.70 | 624.70 | 624.70 | +4.129% | 1 | 3,401 | -23.290% |
| 2026-08-06 | 599.93 | 599.93 | 599.93 | 599.93 | +5.079% | 1 | 3,400 | -20.122% |
| 2026-08-04 | 570.93 | 570.93 | 570.93 | 570.93 | +11.669% | 10 | 3,400 | -16.065% |
| 2026-08-03 | 508.64 | 511.27 | 508.59 | 511.27 | +16.728% | 8 | 3,400 | -6.271% |
| 2026-07-31 | 438.00 | 438.00 | 438.00 | 438.00 | +13.325% | 2 | 3,400 | +9.409% |
| 2026-07-30 | 386.50 | 386.50 | 386.50 | 386.50 | -7.580% | 1 | 3,399 | +23.987% |
| 2026-07-29 | 402.20 | 418.20 | 402.20 | 418.20 | -2.107% | 2 | 3,399 | +14.589% |
| 2026-07-28 | 427.20 | 427.20 | 427.20 | 427.20 | +2.372% | 1 | 3,398 | +12.175% |
| 2026-07-23 | 436.10 | 436.10 | 417.30 | 417.30 | -15.235% | 353 | 3,298 | +14.836% |
| 2026-07-22 | 492.30 | 492.30 | 492.30 | 492.30 | +9.279% | 1 | 3,297 | -2.659% |
| 2026-07-20 | 469.44 | 469.44 | 450.50 | 450.50 | -3.988% | 3 | 3,297 | +6.373% |
| 2026-07-17 | 467.58 | 469.21 | 467.58 | 469.21 | -10.302% | 2 | 3,296 | +2.131% |
| 2026-07-14 | 520.00 | 523.10 | 515.50 | 523.10 | +2.308% | 802 | 2,580 | -8.390% |
| 2026-07-13 | 509.65 | 511.30 | 509.65 | 511.30 | -1.370% | 2 | 2,580 | -6.276% |
| 2026-07-09 | 519.72 | 519.72 | 518.40 | 518.40 | +8.908% | 2 | 2,580 | -7.560% |
| 2026-07-08 | 471.32 | 477.47 | 471.26 | 476.00 | -3.935% | 9 | 2,582 | +0.674% |
| 2026-07-07 | 495.50 | 495.50 | 495.50 | 495.50 | -6.173% | 1 | 2,582 | -3.288% |
| 2026-07-06 | 522.90 | 528.30 | 522.29 | 528.10 | +1.157% | 44 | 2,582 | -9.258% |
| 2026-07-02 | 523.56 | 523.56 | 522.06 | 522.06 | +2.405% | 4 | 2,580 | -8.208% |
| 2026-06-30 | 509.88 | 509.88 | 509.80 | 509.80 | +18.909% | 4 | 2,580 | -6.000% |
| 2026-06-26 | 428.26 | 428.73 | 428.26 | 428.73 | -10.189% | 50 | 2,544 | +11.774% |
| 2026-06-24 | 478.11 | 478.11 | 474.39 | 477.37 | -8.039% | 16 | 2,548 | +0.385% |
| 2026-06-22 | 519.10 | 519.10 | 519.10 | 519.10 | -9.616% | 2 | 2,550 | -7.684% |
| 2026-06-15 | 574.33 | 574.33 | 574.33 | 574.33 | +33.964% | 10 | 2,540 | -16.562% |
| 2026-06-10 | 427.76 | 428.72 | 427.76 | 428.72 | -13.738% | 2 | 2,541 | +11.777% |
| 2026-06-05 | 558.70 | 558.70 | 497.00 | 497.00 | -17.449% | 320 | 2,330 | -3.579% |
| 2026-05-28 | 590.21 | 602.05 | 590.14 | 602.05 | +4.859% | 148 | 2,268 | -20.404% |
| 2026-05-27 | 573.88 | 574.15 | 573.88 | 574.15 | +0.506% | 204 | 2,222 | -16.536% |
| 2026-05-26 | 580.87 | 580.87 | 560.33 | 571.26 | +2.468% | 1,466 | 1,337 | -16.114% |
| 2026-05-22 | 557.50 | 557.50 | 557.50 | 557.50 | -3.707% | 2 | 1,335 | -14.043% |
| 2026-05-14 | 564.38 | 593.69 | 564.38 | 578.96 | +11.097% | 344 | 1,023 | -17.229% |
| 2026-05-11 | 521.11 | 524.90 | 521.11 | 521.13 | +3.214% | 200 | 1,040 | -8.044% |
| 2026-05-08 | 504.62 | 504.90 | 504.62 | 504.90 | +20.100% | 2 | 1,039 | -5.088% |
| 2026-05-05 | 416.77 | 420.40 | 416.77 | 420.40 | +10.361% | 2 | 532 | +13.989% |
| 2026-05-04 | 381.94 | 381.94 | 380.93 | 380.93 | -7.355% | 4 | 530 | +25.800% |
| 2026-05-01 | 411.17 | 411.17 | 411.17 | 411.17 | +16.169% | 5 | 525 | +16.548% |
| 2026-04-28 | 353.13 | 353.94 | 353.13 | 353.94 | -3.152% | 4 | 525 | +35.393% |
| 2026-04-27 | 365.26 | 365.46 | 365.26 | 365.46 | +6.238% | 4 | 525 | +31.125% |
| 2026-04-22 | 344.00 | 344.00 | 344.00 | 344.00 | -0.667% | 20 | 523 | +39.305% |
| 2026-04-17 | 340.36 | 354.66 | 340.36 | 346.31 | +14.305% | 37 | 503 | +38.376% |
| 2026-04-16 | 295.89 | 309.10 | 295.30 | 302.97 | +9.178% | 138 | 520 | +58.171% |
| 2026-04-15 | 269.46 | 277.50 | 269.46 | 277.50 | +6.119% | 16 | 575 | +72.688% |
| 2026-04-14 | 260.90 | 261.50 | 260.90 | 261.50 | +22.615% | 6 | 589 | +83.254% |
| 2026-04-13 | 206.64 | 213.39 | 206.57 | 213.27 | +42.522% | 68 | 595 | +124.696% |
| 2026-04-06 | 153.90 | 153.90 | 149.64 | 149.64 | +1.706% | 35 | 563 | +220.242% |
| 2026-04-02 | 138.70 | 148.02 | 138.70 | 147.13 | -3.899% | 39 | 506 | +225.705% |
| 2026-04-01 | 151.20 | 153.10 | 151.20 | 153.10 | +6.467% | 11 | 506 | +213.005% |
| 2026-03-31 | 126.90 | 143.83 | 126.90 | 143.80 | +18.140% | 54 | 492 | +233.248% |
| 2026-03-30 | 117.60 | 121.72 | 117.60 | 121.72 | +2.106% | 4 | 455 | +293.699% |
| 2026-03-27 | 128.60 | 128.60 | 119.21 | 119.21 | -14.850% | 17 | 454 | +301.988% |
| 2026-03-26 | 160.86 | 161.70 | 140.00 | 140.00 | -17.086% | 64 | 456 | +242.293% |
| 2026-03-25 | 169.34 | 173.20 | 168.85 | 168.85 | +0.933% | 261 | 403 | +183.808% |
| 2026-03-24 | 160.70 | 168.18 | 160.20 | 167.29 | -5.964% | 29 | 153 | +186.455% |
| 2026-03-23 | 177.90 | 177.90 | 177.90 | 177.90 | +9.477% | 2 | 155 | +169.370% |
| 2026-03-20 | 162.80 | 163.20 | 162.50 | 162.50 | -2.049% | 41 | 157 | +194.898% |
| 2026-03-19 | 176.16 | 176.16 | 164.60 | 165.90 | -16.047% | 31 | 197 | +188.855% |
| 2026-03-18 | 196.55 | 197.61 | 196.55 | 197.61 | -7.947% | 2 | 187 | +142.503% |
| 2026-03-09 | 195.77 | 214.67 | 192.85 | 214.67 | -17.368% | 77 | 155 | +123.231% |
| 2026-03-02 | 254.22 | 269.15 | 254.22 | 259.79 | -10.182% | 77 | 131 | +84.461% |
| 2026-02-25 | 289.03 | 289.24 | 289.03 | 289.24 | +7.444% | 8 | 54 | +65.679% |
| 2026-02-24 | 254.27 | 269.58 | 254.09 | 269.20 | +2.128% | 8 | 54 | +78.013% |
| 2026-02-19 | 262.53 | 263.59 | 262.53 | 263.59 | -14.480% | 2 | 51 | +81.801% |
| 2026-02-09 | 308.51 | 308.51 | 308.22 | 308.22 | -5.685% | 2 | 51 | +55.477% |
| 2026-01-27 | 326.80 | 326.80 | 326.80 | 326.80 | +13.048% | 1 | 51 | +46.637% |
| 2026-01-23 | 289.21 | 289.21 | 289.08 | 289.08 | +16.050% | 2 | 50 | +65.771% |
| 2026-01-20 | 265.80 | 273.91 | 249.10 | 249.10 | -19.375% | 23 | 49 | +92.377% |
| 2026-01-16 | 311.91 | 311.93 | 308.96 | 308.96 | 0.000% | 68 | 0 | +55.104% |