SPX270319C07625000
SPX Mar 19 2027 7625.00 Call
optionOPRA
EODOct 26, 2026
381.50USD+0.342%(+1.30)1Vol1,717OI
SPX270319C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 381.50 | 381.50 | 381.50 | 381.50 | +0.342% | 1 | 1,718 | 0.000% |
| 2026-10-23 | 377.30 | 380.20 | 377.30 | 380.20 | -9.948% | 13 | 1,706 | +0.342% |
| 2026-10-20 | 422.20 | 422.20 | 422.20 | 422.20 | -13.687% | 8 | 1,706 | -9.640% |
| 2026-10-13 | 489.15 | 489.15 | 489.15 | 489.15 | +8.652% | 1 | 1,706 | -22.008% |
| 2026-10-02 | 472.20 | 472.20 | 450.20 | 450.20 | +14.438% | 3 | 1,707 | -15.260% |
| 2026-10-01 | 406.30 | 406.30 | 393.40 | 393.40 | -17.296% | 3 | 1,706 | -3.025% |
| 2026-09-25 | 454.18 | 479.99 | 454.18 | 475.67 | +9.740% | 48 | 1,715 | -19.797% |
| 2026-09-24 | 433.73 | 433.73 | 433.41 | 433.45 | -14.863% | 4 | 1,715 | -11.985% |
| 2026-09-21 | 509.12 | 509.12 | 509.12 | 509.12 | +24.601% | 1 | 1,715 | -25.067% |
| 2026-09-18 | 420.02 | 420.02 | 408.00 | 408.60 | -1.843% | 7 | 1,715 | -6.632% |
| 2026-09-17 | 408.96 | 416.74 | 408.96 | 416.27 | +11.970% | 157 | 1,667 | -8.353% |
| 2026-09-16 | 375.86 | 376.82 | 371.77 | 371.77 | -4.134% | 296 | 1,681 | +2.617% |
| 2026-09-15 | 391.60 | 391.60 | 387.80 | 387.80 | -16.620% | 403 | 1,384 | -1.625% |
| 2026-09-08 | 465.10 | 465.10 | 465.10 | 465.10 | -6.781% | 1 | 940 | -17.975% |
| 2026-08-28 | 498.86 | 498.93 | 498.86 | 498.93 | +4.562% | 2 | 940 | -23.536% |
| 2026-08-24 | 476.86 | 477.16 | 476.86 | 477.16 | -17.057% | 2 | 940 | -20.048% |
| 2026-08-17 | 575.41 | 575.79 | 573.37 | 575.29 | -4.600% | 200 | 1,024 | -33.686% |
| 2026-08-13 | 602.28 | 603.03 | 602.28 | 603.03 | +4.237% | 2 | 1,173 | -36.736% |
| 2026-08-10 | 577.97 | 578.65 | 577.97 | 578.52 | +53.165% | 425 | 749 | -34.056% |
| 2026-07-31 | 368.40 | 377.71 | 368.40 | 377.71 | +3.002% | 551 | 210 | +1.003% |
| 2026-07-30 | 343.80 | 366.70 | 343.80 | 366.70 | +7.474% | 4 | 210 | +4.036% |
| 2026-07-29 | 345.60 | 346.10 | 339.06 | 341.20 | -4.932% | 19 | 211 | +11.811% |
| 2026-07-27 | 371.70 | 373.70 | 358.90 | 358.90 | -4.801% | 4 | 214 | +6.297% |
| 2026-07-23 | 377.00 | 377.00 | 377.00 | 377.00 | -4.286% | 20 | 214 | +1.194% |
| 2026-06-26 | 395.36 | 395.36 | 393.05 | 393.88 | -1.382% | 4 | 214 | -3.143% |
| 2026-06-24 | 399.40 | 399.40 | 399.40 | 399.40 | -10.729% | 1 | 215 | -4.482% |
| 2026-06-12 | 447.40 | 447.40 | 447.40 | 447.40 | +16.178% | 2 | 213 | -14.730% |
| 2026-06-09 | 379.80 | 385.10 | 378.11 | 385.10 | -15.200% | 9 | 216 | -0.935% |
| 2026-06-08 | 453.45 | 454.13 | 453.45 | 454.13 | -19.172% | 2 | 215 | -15.993% |
| 2026-05-29 | 561.93 | 562.11 | 561.85 | 561.85 | +4.544% | 8 | 211 | -32.099% |
| 2026-05-28 | 537.43 | 537.43 | 537.43 | 537.43 | +16.176% | 3 | 211 | -29.014% |
| 2026-05-21 | 457.10 | 462.60 | 451.60 | 462.60 | -0.879% | 18 | 210 | -17.531% |
| 2026-05-20 | 461.60 | 466.70 | 461.50 | 466.70 | +4.571% | 18 | 208 | -18.256% |
| 2026-05-19 | 420.38 | 446.30 | 420.38 | 446.30 | -1.130% | 4 | 209 | -14.519% |
| 2026-05-18 | 445.80 | 451.40 | 442.20 | 451.40 | -15.784% | 13 | 210 | -15.485% |
| 2026-05-14 | 547.70 | 548.40 | 536.00 | 536.00 | +12.890% | 9 | 215 | -28.825% |
| 2026-05-11 | 473.90 | 484.70 | 473.90 | 474.80 | +7.372% | 65 | 202 | -19.650% |
| 2026-05-06 | 442.20 | 442.20 | 442.20 | 442.20 | +16.103% | 1 | 202 | -13.727% |
| 2026-05-05 | 380.90 | 380.90 | 380.87 | 380.87 | +17.516% | 2 | 203 | +0.165% |
| 2026-04-24 | 314.60 | 324.10 | 314.47 | 324.10 | +3.381% | 5 | 203 | +17.711% |
| 2026-04-23 | 314.00 | 314.00 | 313.00 | 313.50 | +1.456% | 5 | 204 | +21.691% |
| 2026-04-22 | 300.60 | 309.80 | 300.48 | 309.00 | +0.331% | 7 | 199 | +23.463% |
| 2026-04-17 | 318.33 | 318.80 | 306.40 | 307.98 | +14.759% | 92 | 200 | +23.872% |
| 2026-04-16 | 266.20 | 275.30 | 261.96 | 268.37 | +3.430% | 60 | 221 | +42.154% |
| 2026-04-15 | 244.00 | 262.90 | 244.00 | 259.47 | +12.223% | 66 | 247 | +47.030% |
| 2026-04-14 | 203.18 | 231.42 | 203.18 | 231.21 | +29.399% | 190 | 296 | +65.002% |
| 2026-04-10 | 180.83 | 181.12 | 178.55 | 178.68 | +40.086% | 42 | 245 | +113.510% |
| 2026-04-02 | 119.50 | 127.71 | 119.50 | 127.55 | -2.782% | 13 | 242 | +199.098% |
| 2026-04-01 | 131.20 | 131.20 | 131.20 | 131.20 | +20.922% | 2 | 242 | +190.777% |
| 2026-03-31 | 108.50 | 108.50 | 108.50 | 108.50 | +2.070% | 2 | 240 | +251.613% |
| 2026-03-27 | 110.10 | 110.10 | 106.30 | 106.30 | -16.240% | 12 | 238 | +258.890% |
| 2026-03-26 | 138.10 | 139.50 | 126.91 | 126.91 | -12.112% | 43 | 235 | +200.607% |
| 2026-03-25 | 148.90 | 148.90 | 143.37 | 144.40 | +3.587% | 30 | 198 | +164.197% |
| 2026-03-24 | 137.90 | 146.50 | 137.90 | 139.40 | -9.422% | 97 | 170 | +173.673% |
| 2026-03-23 | 154.60 | 154.70 | 149.70 | 153.90 | +9.952% | 33 | 104 | +147.888% |
| 2026-03-20 | 140.70 | 141.30 | 139.37 | 139.97 | -3.068% | 25 | 76 | +172.558% |
| 2026-03-19 | 145.20 | 145.20 | 143.12 | 144.40 | -13.273% | 30 | 55 | +164.197% |
| 2026-03-18 | 168.10 | 169.40 | 165.00 | 166.50 | -17.061% | 21 | 40 | +129.129% |
| 2026-03-11 | 200.75 | 200.75 | 200.75 | 200.75 | +18.591% | 1 | 22 | +90.037% |
| 2026-03-09 | 169.28 | 169.28 | 169.28 | 169.28 | -34.377% | 4 | 22 | +125.366% |
| 2026-02-25 | 260.54 | 260.54 | 257.86 | 257.96 | -11.024% | 43 | 4 | +47.891% |
| 2026-01-27 | 289.92 | 289.92 | 289.92 | 289.92 | +11.127% | 1 | 4 | +31.588% |
| 2026-01-23 | 260.89 | 260.89 | 260.89 | 260.89 | -10.285% | 1 | 4 | +46.230% |
| 2026-01-15 | 290.80 | 290.80 | 290.80 | 290.80 | -0.984% | 2 | 3 | +31.190% |
| 2026-01-12 | 293.70 | 293.70 | 293.69 | 293.69 | 0.000% | 2 | 1 | +29.899% |