SPX270319C07600000
SPX Mar 19 2027 7600.00 Call
optionOPRA
EODOct 28, 2026
448.10USD+0.919%(+4.08)46Vol9,389OI
SPX270319C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 449.06 | 452.49 | 442.04 | 448.10 | +0.919% | 46 | 9,392 | 0.000% |
| 2026-10-27 | 441.35 | 450.61 | 441.35 | 444.02 | +7.225% | 81 | 9,401 | +0.919% |
| 2026-10-26 | 414.10 | 414.10 | 414.10 | 414.10 | +6.576% | 1 | 9,401 | +8.211% |
| 2026-10-23 | 388.70 | 400.29 | 387.70 | 388.55 | -3.471% | 44 | 9,383 | +15.326% |
| 2026-10-22 | 420.88 | 420.88 | 402.10 | 402.52 | -14.052% | 36 | 9,327 | +11.324% |
| 2026-10-21 | 468.33 | 468.33 | 468.33 | 468.33 | +7.761% | 1 | 9,326 | -4.320% |
| 2026-10-20 | 462.88 | 463.07 | 434.60 | 434.60 | -3.411% | 17 | 9,331 | +3.106% |
| 2026-10-19 | 429.00 | 449.95 | 429.00 | 449.95 | +11.658% | 3 | 9,330 | -0.411% |
| 2026-10-16 | 455.26 | 455.26 | 402.97 | 402.97 | -11.107% | 6 | 9,324 | +11.199% |
| 2026-10-15 | 454.53 | 461.25 | 453.32 | 453.32 | -10.693% | 6 | 9,323 | -1.152% |
| 2026-10-13 | 507.60 | 507.60 | 507.60 | 507.60 | +3.906% | 1 | 9,324 | -11.722% |
| 2026-10-08 | 489.36 | 489.36 | 486.63 | 488.52 | -5.909% | 51 | 9,336 | -8.274% |
| 2026-10-07 | 519.20 | 519.20 | 519.20 | 519.20 | +5.436% | 1 | 9,335 | -13.694% |
| 2026-10-05 | 474.54 | 492.43 | 474.54 | 492.43 | +1.847% | 7 | 9,333 | -9.002% |
| 2026-10-02 | 483.50 | 483.50 | 483.50 | 483.50 | +13.765% | 3 | 9,336 | -7.322% |
| 2026-10-01 | 421.40 | 425.00 | 417.00 | 425.00 | -4.374% | 4 | 9,333 | +5.435% |
| 2026-09-30 | 454.40 | 472.14 | 444.44 | 444.44 | +1.009% | 6 | 9,332 | +0.824% |
| 2026-09-29 | 448.31 | 448.31 | 439.56 | 440.00 | -3.496% | 5 | 9,335 | +1.841% |
| 2026-09-28 | 466.35 | 466.45 | 451.19 | 455.94 | -7.551% | 4 | 9,334 | -1.720% |
| 2026-09-25 | 483.14 | 493.20 | 483.14 | 493.18 | +4.591% | 9 | 9,334 | -9.141% |
| 2026-09-24 | 482.43 | 482.43 | 471.53 | 471.53 | -1.107% | 3 | 9,334 | -4.969% |
| 2026-09-23 | 476.81 | 476.81 | 476.81 | 476.81 | -7.713% | 1 | 9,334 | -6.021% |
| 2026-09-22 | 516.66 | 516.66 | 516.66 | 516.66 | -2.257% | 1 | 9,333 | -13.270% |
| 2026-09-21 | 469.20 | 528.59 | 469.20 | 528.59 | +22.271% | 4 | 9,333 | -15.227% |
| 2026-09-18 | 436.72 | 436.72 | 425.89 | 432.31 | -0.499% | 13 | 9,323 | +3.652% |
| 2026-09-17 | 420.61 | 434.48 | 420.61 | 434.48 | +15.532% | 15 | 9,323 | +3.135% |
| 2026-09-16 | 423.48 | 430.35 | 376.07 | 376.07 | -7.303% | 95 | 9,262 | +19.153% |
| 2026-09-15 | 422.06 | 422.06 | 405.46 | 405.70 | -7.816% | 625 | 9,254 | +10.451% |
| 2026-09-14 | 437.40 | 447.30 | 437.40 | 440.10 | -4.040% | 114 | 9,193 | +1.818% |
| 2026-09-11 | 465.51 | 468.57 | 458.32 | 458.63 | +6.708% | 15 | 9,188 | -2.296% |
| 2026-09-10 | 420.90 | 431.90 | 420.90 | 429.80 | -9.235% | 256 | 9,020 | +4.258% |
| 2026-09-08 | 474.86 | 474.86 | 473.53 | 473.53 | -5.366% | 9 | 9,014 | -5.370% |
| 2026-09-04 | 499.18 | 500.38 | 499.18 | 500.38 | -2.350% | 203 | 9,004 | -10.448% |
| 2026-09-03 | 491.30 | 512.42 | 491.30 | 512.42 | +8.877% | 100 | 9,054 | -12.552% |
| 2026-09-02 | 477.25 | 478.11 | 470.64 | 470.64 | +0.215% | 335 | 8,754 | -4.789% |
| 2026-09-01 | 469.63 | 469.63 | 469.63 | 469.63 | -4.134% | 12 | 8,754 | -4.584% |
| 2026-08-31 | 484.34 | 489.88 | 479.41 | 489.88 | -3.840% | 164 | 8,743 | -8.529% |
| 2026-08-28 | 557.33 | 558.01 | 509.44 | 509.44 | +4.201% | 24 | 8,743 | -12.041% |
| 2026-08-26 | 496.20 | 496.20 | 488.34 | 488.90 | -1.511% | 47 | 8,740 | -8.345% |
| 2026-08-25 | 495.63 | 497.12 | 495.63 | 496.40 | +1.042% | 479 | 8,902 | -9.730% |
| 2026-08-24 | 491.26 | 491.28 | 491.26 | 491.28 | -2.303% | 6 | 8,908 | -8.789% |
| 2026-08-21 | 499.34 | 502.86 | 499.34 | 502.86 | -7.450% | 12 | 8,908 | -10.890% |
| 2026-08-19 | 542.03 | 543.34 | 542.03 | 543.34 | +0.591% | 4 | 8,912 | -17.529% |
| 2026-08-18 | 540.15 | 540.15 | 540.15 | 540.15 | -6.861% | 2 | 8,912 | -17.042% |
| 2026-08-17 | 591.29 | 591.29 | 579.94 | 579.94 | -4.936% | 7 | 8,905 | -22.733% |
| 2026-08-14 | 610.05 | 610.05 | 610.05 | 610.05 | +7.043% | 1 | 8,904 | -26.547% |
| 2026-08-11 | 570.10 | 570.10 | 569.91 | 569.91 | -3.895% | 3 | 8,903 | -21.374% |
| 2026-08-10 | 593.01 | 593.01 | 593.01 | 593.01 | +0.372% | 1 | 8,902 | -24.436% |
| 2026-08-07 | 585.04 | 592.40 | 585.04 | 590.81 | +5.095% | 101 | 8,885 | -24.155% |
| 2026-08-06 | 556.52 | 564.44 | 551.73 | 562.17 | -6.347% | 75 | 8,893 | -20.291% |
| 2026-08-04 | 575.50 | 600.27 | 575.50 | 600.27 | +57.015% | 502 | 9,018 | -25.350% |
| 2026-07-31 | 375.68 | 382.30 | 375.68 | 382.30 | -2.599% | 233 | 8,955 | +17.212% |
| 2026-07-30 | 372.20 | 392.50 | 372.20 | 392.50 | +7.682% | 204 | 8,800 | +14.166% |
| 2026-07-29 | 383.35 | 384.56 | 351.93 | 364.50 | -7.955% | 256 | 8,656 | +22.936% |
| 2026-07-28 | 399.05 | 399.58 | 396.00 | 396.00 | +5.431% | 3 | 8,656 | +13.157% |
| 2026-07-27 | 385.00 | 388.30 | 375.60 | 375.60 | -6.914% | 3 | 8,616 | +19.302% |
| 2026-07-24 | 390.60 | 403.50 | 390.60 | 403.50 | +1.997% | 4 | 8,636 | +11.053% |
| 2026-07-23 | 402.61 | 402.61 | 389.20 | 395.60 | -12.536% | 67 | 8,654 | +13.271% |
| 2026-07-22 | 452.30 | 452.30 | 452.30 | 452.30 | -0.383% | 3 | 9,153 | -0.929% |
| 2026-07-21 | 435.47 | 454.04 | 435.47 | 454.04 | +3.163% | 517 | 8,652 | -1.308% |
| 2026-07-20 | 440.12 | 440.12 | 440.12 | 440.12 | -0.554% | 130 | 8,717 | +1.813% |
| 2026-07-17 | 433.85 | 442.57 | 433.85 | 442.57 | -5.575% | 5 | 8,718 | +1.250% |
| 2026-07-16 | 493.60 | 493.60 | 468.70 | 468.70 | -4.861% | 351 | 8,568 | -4.395% |
| 2026-07-15 | 492.65 | 492.65 | 492.65 | 492.65 | +2.610% | 151 | 8,601 | -9.043% |
| 2026-07-14 | 480.12 | 480.12 | 480.12 | 480.12 | -5.969% | 551 | 7,702 | -6.669% |
| 2026-07-10 | 490.00 | 511.13 | 488.00 | 510.60 | +3.865% | 81 | 7,653 | -12.241% |
| 2026-07-09 | 491.40 | 491.60 | 491.40 | 491.60 | +3.499% | 4 | 7,649 | -8.849% |
| 2026-07-07 | 474.98 | 474.98 | 474.98 | 474.98 | -4.300% | 500 | 8,116 | -5.659% |
| 2026-07-06 | 469.30 | 496.32 | 469.30 | 496.32 | +10.391% | 1,753 | 6,470 | -9.716% |
| 2026-07-01 | 449.60 | 449.60 | 449.60 | 449.60 | -5.090% | 260 | 6,220 | -0.334% |
| 2026-06-30 | 472.49 | 474.23 | 472.49 | 473.71 | +7.386% | 200 | 6,029 | -5.406% |
| 2026-06-29 | 428.86 | 441.13 | 400.68 | 441.13 | +6.271% | 125 | 6,121 | +1.580% |
| 2026-06-26 | 421.70 | 421.70 | 415.10 | 415.10 | -0.789% | 3 | 6,123 | +7.950% |
| 2026-06-25 | 435.96 | 435.96 | 403.25 | 418.40 | +1.209% | 68 | 6,176 | +7.098% |
| 2026-06-24 | 413.40 | 413.40 | 413.40 | 413.40 | -3.185% | 1 | 6,176 | +8.394% |
| 2026-06-23 | 425.00 | 444.70 | 425.00 | 427.00 | -10.806% | 517 | 6,367 | +4.941% |
| 2026-06-22 | 488.40 | 488.40 | 478.73 | 478.73 | -6.952% | 9 | 6,367 | -6.398% |
| 2026-06-16 | 528.82 | 528.82 | 514.50 | 514.50 | -5.627% | 685 | 6,183 | -12.906% |
| 2026-06-15 | 537.75 | 551.00 | 537.75 | 545.18 | +13.985% | 261 | 6,276 | -17.807% |
| 2026-06-12 | 478.29 | 478.29 | 478.29 | 478.29 | +15.590% | 110 | 6,265 | -6.312% |
| 2026-06-10 | 413.78 | 413.78 | 413.78 | 413.78 | -4.659% | 494 | 6,677 | +8.294% |
| 2026-06-09 | 383.82 | 434.00 | 383.82 | 434.00 | -8.689% | 3 | 6,677 | +3.249% |
| 2026-06-08 | 470.00 | 475.30 | 470.00 | 475.30 | +2.050% | 155 | 6,672 | -5.723% |
| 2026-06-05 | 511.13 | 511.13 | 465.75 | 465.75 | -19.486% | 57 | 6,698 | -3.790% |
| 2026-06-04 | 571.05 | 578.47 | 571.05 | 578.47 | +3.072% | 287 | 6,432 | -22.537% |
| 2026-06-03 | 572.10 | 572.10 | 561.23 | 561.23 | -4.682% | 10 | 6,439 | -20.158% |
| 2026-06-01 | 588.80 | 588.80 | 588.80 | 588.80 | +2.130% | 1 | 6,438 | -23.896% |
| 2026-05-29 | 578.64 | 578.66 | 576.52 | 576.52 | +2.176% | 148 | 6,207 | -22.275% |
| 2026-05-28 | 558.21 | 564.24 | 558.21 | 564.24 | +3.063% | 500 | 6,122 | -20.583% |
| 2026-05-26 | 547.47 | 547.47 | 547.47 | 547.47 | +14.605% | 6 | 6,116 | -18.151% |
| 2026-05-21 | 467.11 | 477.70 | 467.11 | 477.70 | -1.322% | 8 | 6,110 | -6.196% |
| 2026-05-20 | 481.30 | 484.10 | 481.30 | 484.10 | +6.588% | 15 | 6,095 | -7.436% |
| 2026-05-19 | 463.40 | 463.90 | 453.92 | 454.18 | -2.495% | 9 | 6,088 | -1.339% |
| 2026-05-18 | 460.10 | 465.80 | 447.40 | 465.80 | -8.331% | 41 | 5,999 | -3.800% |
| 2026-05-15 | 488.67 | 508.13 | 488.67 | 508.13 | -7.648% | 349 | 6,112 | -11.814% |
| 2026-05-14 | 543.47 | 562.90 | 541.29 | 550.21 | +6.454% | 333 | 6,637 | -18.558% |
| 2026-05-13 | 495.10 | 517.50 | 495.10 | 516.85 | +8.650% | 1,277 | 6,352 | -13.302% |
| 2026-05-12 | 470.10 | 476.10 | 470.10 | 475.70 | -2.857% | 266 | 6,254 | -5.802% |
| 2026-05-11 | 489.74 | 489.74 | 489.69 | 489.69 | +11.450% | 520 | 5,734 | -8.493% |
| 2026-05-06 | 432.78 | 439.38 | 432.78 | 439.38 | +11.887% | 676 | 5,590 | +1.985% |
| 2026-05-05 | 384.20 | 392.80 | 384.00 | 392.70 | +2.080% | 164 | 5,438 | +14.107% |
| 2026-05-01 | 384.44 | 384.70 | 384.44 | 384.70 | +17.930% | 1,223 | 4,496 | +16.480% |
| 2026-04-28 | 320.70 | 326.21 | 318.80 | 326.21 | -3.631% | 3 | 3,835 | +37.366% |
| 2026-04-24 | 338.50 | 338.50 | 338.50 | 338.50 | +8.993% | 1 | 3,833 | +32.378% |
| 2026-04-23 | 323.50 | 326.00 | 309.66 | 310.57 | -1.547% | 110 | 3,833 | +44.283% |
| 2026-04-22 | 318.05 | 318.05 | 315.45 | 315.45 | +6.795% | 3 | 3,733 | +42.051% |
| 2026-04-21 | 309.40 | 309.40 | 295.38 | 295.38 | -5.439% | 91 | 3,733 | +51.703% |
| 2026-04-20 | 314.30 | 315.52 | 312.37 | 312.37 | -3.936% | 58 | 3,733 | +43.452% |
| 2026-04-17 | 325.17 | 325.17 | 325.17 | 325.17 | +16.800% | 120 | 3,751 | +37.805% |
| 2026-04-16 | 279.00 | 279.00 | 278.40 | 278.40 | +15.056% | 157 | 3,651 | +60.955% |
| 2026-04-14 | 229.29 | 241.97 | 229.29 | 241.97 | +26.905% | 1,490 | 4,216 | +85.188% |
| 2026-04-13 | 184.82 | 190.67 | 184.82 | 190.67 | +1.669% | 368 | 3,746 | +135.013% |
| 2026-04-10 | 187.96 | 188.41 | 186.45 | 187.54 | -0.170% | 138 | 3,496 | +138.936% |
| 2026-04-09 | 175.87 | 189.56 | 175.87 | 187.86 | +5.950% | 70 | 3,401 | +138.529% |
| 2026-04-08 | 171.73 | 177.31 | 171.73 | 177.31 | +28.896% | 22 | 3,430 | +152.721% |
| 2026-04-06 | 136.83 | 137.61 | 136.72 | 137.56 | +1.949% | 1,008 | 3,447 | +225.749% |
| 2026-04-02 | 122.90 | 134.93 | 122.90 | 134.93 | -1.748% | 1,283 | 1,906 | +232.098% |
| 2026-04-01 | 141.40 | 143.50 | 136.38 | 137.33 | +9.855% | 90 | 1,906 | +226.294% |
| 2026-03-31 | 114.50 | 125.01 | 114.50 | 125.01 | +17.823% | 4 | 1,939 | +258.451% |
| 2026-03-30 | 106.10 | 106.10 | 106.10 | 106.10 | +2.314% | 2 | 1,939 | +322.337% |
| 2026-03-27 | 115.90 | 115.90 | 103.56 | 103.70 | -23.660% | 802 | 1,939 | +332.112% |
| 2026-03-26 | 146.50 | 146.80 | 135.84 | 135.84 | -10.058% | 19 | 1,161 | +229.873% |
| 2026-03-25 | 156.00 | 156.30 | 151.03 | 151.03 | +0.553% | 35 | 1,161 | +196.696% |
| 2026-03-24 | 145.70 | 154.30 | 145.70 | 150.20 | -6.824% | 33 | 1,140 | +198.336% |
| 2026-03-23 | 161.00 | 161.20 | 158.30 | 161.20 | +16.063% | 20 | 1,132 | +177.978% |
| 2026-03-20 | 149.72 | 149.72 | 138.89 | 138.89 | -26.158% | 25 | 1,130 | +222.629% |
| 2026-03-17 | 187.67 | 188.09 | 187.67 | 188.09 | -10.348% | 2 | 1,127 | +138.237% |
| 2026-03-11 | 216.35 | 216.35 | 209.80 | 209.80 | +2.242% | 503 | 769 | +113.584% |
| 2026-03-06 | 197.57 | 205.20 | 197.57 | 205.20 | -2.076% | 5 | 528 | +118.372% |
| 2026-03-05 | 209.55 | 209.55 | 209.55 | 209.55 | -10.184% | 4 | 528 | +113.839% |
| 2026-02-27 | 232.86 | 233.31 | 232.86 | 233.31 | -6.907% | 2 | 524 | +92.062% |
| 2026-02-26 | 255.33 | 255.33 | 241.56 | 250.62 | -6.166% | 25 | 524 | +78.797% |
| 2026-02-25 | 267.03 | 267.09 | 267.03 | 267.09 | +9.016% | 2 | 508 | +67.771% |
| 2026-02-13 | 245.53 | 245.53 | 245.00 | 245.00 | -13.225% | 2 | 508 | +82.898% |
| 2026-02-10 | 282.11 | 282.34 | 282.11 | 282.34 | -3.102% | 452 | 508 | +58.709% |
| 2026-02-09 | 290.00 | 291.46 | 289.40 | 291.38 | +9.591% | 20 | 57 | +53.785% |
| 2026-02-03 | 265.88 | 265.88 | 265.88 | 265.88 | -10.267% | 2 | 49 | +68.535% |
| 2026-02-02 | 294.70 | 296.60 | 294.70 | 296.30 | -1.790% | 3 | 48 | +51.232% |
| 2026-01-15 | 301.70 | 301.70 | 301.70 | 301.70 | +2.759% | 2 | 20 | +48.525% |
| 2026-01-06 | 283.50 | 294.60 | 280.30 | 293.60 | 0.000% | 18 | 18 | +52.623% |