SPX270319C07650000
SPX Mar 19 2027 7650.00 Call
optionOPRA
EODOct 26, 2026
380.64USD+7.042%(+25.04)12Vol4,639OI
SPX270319C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 372.20 | 384.09 | 371.80 | 380.64 | +7.042% | 12 | 4,636 | 0.000% |
| 2026-10-23 | 357.90 | 366.00 | 355.40 | 355.60 | -3.582% | 50 | 4,683 | +7.042% |
| 2026-10-22 | 394.50 | 395.20 | 368.81 | 368.81 | -11.173% | 7 | 4,687 | +3.208% |
| 2026-10-21 | 415.20 | 415.20 | 415.20 | 415.20 | +4.008% | 1 | 4,687 | -8.324% |
| 2026-10-19 | 399.20 | 399.20 | 399.20 | 399.20 | -0.295% | 2 | 4,237 | -4.649% |
| 2026-10-16 | 430.80 | 430.80 | 400.38 | 400.38 | -16.699% | 2 | 4,237 | -4.930% |
| 2026-10-13 | 480.64 | 480.64 | 480.64 | 480.64 | -1.042% | 1 | 4,238 | -20.806% |
| 2026-10-12 | 485.70 | 485.70 | 485.70 | 485.70 | +1.781% | 1 | 4,239 | -21.631% |
| 2026-10-09 | 476.83 | 477.20 | 476.83 | 477.20 | +5.809% | 4 | 4,239 | -20.235% |
| 2026-10-02 | 446.90 | 451.00 | 446.90 | 451.00 | +11.108% | 6 | 4,240 | -15.601% |
| 2026-10-01 | 402.80 | 407.30 | 379.00 | 405.91 | +0.872% | 17 | 4,244 | -6.226% |
| 2026-09-30 | 436.40 | 436.40 | 402.40 | 402.40 | -0.642% | 13 | 4,231 | -5.408% |
| 2026-09-29 | 405.00 | 405.00 | 405.00 | 405.00 | -3.341% | 331 | 3,900 | -6.015% |
| 2026-09-28 | 410.00 | 419.00 | 410.00 | 419.00 | -8.519% | 6 | 3,896 | -9.155% |
| 2026-09-25 | 463.02 | 463.09 | 457.13 | 458.02 | -4.400% | 112 | 3,842 | -16.894% |
| 2026-09-22 | 479.10 | 479.20 | 479.10 | 479.10 | +21.970% | 154 | 3,843 | -20.551% |
| 2026-09-18 | 390.00 | 392.80 | 389.50 | 392.80 | -1.800% | 560 | 3,615 | -3.096% |
| 2026-09-17 | 399.96 | 400.00 | 399.76 | 400.00 | +15.848% | 807 | 3,107 | -4.840% |
| 2026-09-16 | 391.99 | 391.99 | 345.28 | 345.28 | -8.508% | 728 | 2,933 | +10.241% |
| 2026-09-15 | 377.39 | 377.39 | 377.39 | 377.39 | -3.943% | 1 | 2,933 | +0.861% |
| 2026-09-14 | 392.88 | 392.88 | 392.88 | 392.88 | -9.041% | 1 | 2,932 | -3.115% |
| 2026-09-11 | 431.93 | 431.93 | 431.93 | 431.93 | +10.553% | 101 | 2,956 | -11.875% |
| 2026-09-10 | 389.90 | 390.70 | 389.90 | 390.70 | -4.661% | 6 | 2,956 | -2.575% |
| 2026-09-09 | 409.82 | 409.85 | 409.80 | 409.80 | -15.968% | 1,054 | 2,465 | -7.116% |
| 2026-09-03 | 487.67 | 487.67 | 487.67 | 487.67 | +10.084% | 1 | 2,465 | -21.947% |
| 2026-09-02 | 443.00 | 443.00 | 443.00 | 443.00 | +5.741% | 10 | 2,475 | -14.077% |
| 2026-09-01 | 420.00 | 420.00 | 414.10 | 418.95 | -17.611% | 3 | 2,473 | -9.144% |
| 2026-08-28 | 508.50 | 508.50 | 508.50 | 508.50 | +1.775% | 1 | 2,472 | -25.145% |
| 2026-08-27 | 477.00 | 499.63 | 477.00 | 499.63 | +7.709% | 11 | 2,482 | -23.816% |
| 2026-08-26 | 467.72 | 467.72 | 463.87 | 463.87 | -0.755% | 30 | 2,468 | -17.943% |
| 2026-08-25 | 469.74 | 470.26 | 467.20 | 467.40 | -6.907% | 40 | 2,434 | -18.562% |
| 2026-08-19 | 526.46 | 526.46 | 501.81 | 502.08 | -1.456% | 4 | 2,073 | -24.187% |
| 2026-08-18 | 508.90 | 509.50 | 508.90 | 509.50 | -10.716% | 6 | 2,072 | -25.291% |
| 2026-08-14 | 570.09 | 570.65 | 570.09 | 570.65 | +6.767% | 4 | 2,072 | -33.297% |
| 2026-08-11 | 529.08 | 534.51 | 529.08 | 534.48 | -5.199% | 12 | 2,072 | -28.783% |
| 2026-08-10 | 562.77 | 563.79 | 562.77 | 563.79 | +7.389% | 4 | 2,072 | -32.485% |
| 2026-08-06 | 541.20 | 541.20 | 525.00 | 525.00 | -11.062% | 5 | 2,070 | -27.497% |
| 2026-08-05 | 590.40 | 590.40 | 590.30 | 590.30 | +68.369% | 2 | 2,070 | -35.518% |
| 2026-07-31 | 350.60 | 350.60 | 350.60 | 350.60 | -2.557% | 251 | 1,819 | +8.568% |
| 2026-07-30 | 344.20 | 361.50 | 343.90 | 359.80 | +0.111% | 24 | 1,806 | +5.792% |
| 2026-07-27 | 359.40 | 359.40 | 359.40 | 359.40 | -1.776% | 1 | 1,806 | +5.910% |
| 2026-07-24 | 365.90 | 365.90 | 365.90 | 365.90 | -0.357% | 1 | 1,806 | +4.028% |
| 2026-07-23 | 367.16 | 367.21 | 367.16 | 367.21 | -12.569% | 2 | 1,806 | +3.657% |
| 2026-07-22 | 420.80 | 420.80 | 418.20 | 420.00 | +6.034% | 4 | 1,805 | -9.371% |
| 2026-07-20 | 408.30 | 408.30 | 396.10 | 396.10 | -10.953% | 3 | 1,805 | -3.903% |
| 2026-07-16 | 444.82 | 444.82 | 444.82 | 444.82 | -3.516% | 6 | 1,805 | -14.428% |
| 2026-07-10 | 458.01 | 461.03 | 458.01 | 461.03 | +0.281% | 2 | 1,805 | -17.437% |
| 2026-07-09 | 459.74 | 459.74 | 459.74 | 459.74 | +13.961% | 6 | 1,805 | -17.205% |
| 2026-07-08 | 403.62 | 403.62 | 403.42 | 403.42 | -8.411% | 2 | 1,805 | -5.647% |
| 2026-06-30 | 440.47 | 440.47 | 440.47 | 440.47 | +13.500% | 16 | 1,805 | -13.583% |
| 2026-06-26 | 388.08 | 388.08 | 388.08 | 388.08 | +0.748% | 1 | 1,654 | -1.917% |
| 2026-06-24 | 402.66 | 402.86 | 382.20 | 385.20 | -4.369% | 187 | 1,469 | -1.184% |
| 2026-06-23 | 402.80 | 402.80 | 402.80 | 402.80 | -21.830% | 10 | 1,469 | -5.501% |
| 2026-06-15 | 515.29 | 515.29 | 515.29 | 515.29 | +17.727% | 15 | 1,469 | -26.131% |
| 2026-06-12 | 426.94 | 437.70 | 426.94 | 437.70 | +7.861% | 102 | 1,426 | -13.036% |
| 2026-06-11 | 405.80 | 405.80 | 405.80 | 405.80 | +10.744% | 85 | 1,426 | -6.200% |
| 2026-06-10 | 366.76 | 366.76 | 366.43 | 366.43 | -20.958% | 2 | 1,427 | +3.878% |
| 2026-06-08 | 464.62 | 464.62 | 463.26 | 463.59 | +6.523% | 10 | 1,417 | -17.893% |
| 2026-06-05 | 473.50 | 473.50 | 421.70 | 435.20 | -19.645% | 61 | 1,444 | -12.537% |
| 2026-06-04 | 517.50 | 541.60 | 517.50 | 541.60 | -3.463% | 3 | 1,445 | -29.719% |
| 2026-06-02 | 559.20 | 561.03 | 559.20 | 561.03 | +4.378% | 10 | 1,435 | -32.153% |
| 2026-05-28 | 537.50 | 537.50 | 537.50 | 537.50 | +4.066% | 1 | 1,436 | -29.183% |
| 2026-05-26 | 516.56 | 516.56 | 516.50 | 516.50 | +5.619% | 2 | 1,436 | -26.304% |
| 2026-05-22 | 489.02 | 489.02 | 489.02 | 489.02 | +9.035% | 601 | 860 | -22.163% |
| 2026-05-21 | 440.40 | 449.90 | 437.30 | 448.50 | -0.311% | 19 | 849 | -15.130% |
| 2026-05-20 | 446.40 | 454.10 | 446.40 | 449.90 | +3.999% | 10 | 841 | -15.395% |
| 2026-05-19 | 409.75 | 432.60 | 409.75 | 432.60 | -1.300% | 44 | 813 | -12.011% |
| 2026-05-18 | 432.50 | 438.30 | 418.70 | 438.30 | -7.199% | 43 | 781 | -13.155% |
| 2026-05-15 | 478.00 | 479.30 | 471.70 | 472.30 | -9.452% | 58 | 746 | -19.407% |
| 2026-05-14 | 520.80 | 521.80 | 520.80 | 521.60 | +21.088% | 12 | 743 | -27.025% |
| 2026-05-12 | 430.76 | 430.76 | 430.76 | 430.76 | -6.418% | 2 | 366 | -11.635% |
| 2026-05-11 | 466.80 | 466.80 | 460.30 | 460.30 | +3.109% | 11 | 364 | -17.306% |
| 2026-05-08 | 446.42 | 446.42 | 446.42 | 446.42 | +5.519% | 1 | 363 | -14.735% |
| 2026-05-07 | 423.07 | 423.07 | 423.07 | 423.07 | -1.106% | 116 | 394 | -10.029% |
| 2026-05-06 | 427.80 | 427.80 | 427.80 | 427.80 | +29.534% | 1 | 393 | -11.024% |
| 2026-05-04 | 330.79 | 330.79 | 330.26 | 330.26 | -0.278% | 2 | 393 | +15.255% |
| 2026-04-30 | 331.43 | 331.43 | 331.18 | 331.18 | +12.150% | 2 | 393 | +14.934% |
| 2026-04-28 | 295.30 | 295.30 | 295.30 | 295.30 | -2.370% | 3 | 394 | +28.899% |
| 2026-04-24 | 299.74 | 302.64 | 299.72 | 302.47 | +0.222% | 62 | 397 | +25.844% |
| 2026-04-23 | 296.50 | 301.80 | 296.50 | 301.80 | +1.170% | 18 | 426 | +26.123% |
| 2026-04-22 | 291.74 | 298.67 | 291.74 | 298.31 | +2.901% | 80 | 438 | +27.599% |
| 2026-04-20 | 289.90 | 289.90 | 289.90 | 289.90 | +28.087% | 1 | 455 | +31.300% |
| 2026-04-15 | 224.99 | 226.50 | 223.40 | 226.33 | +2.691% | 52 | 456 | +68.179% |
| 2026-04-14 | 195.00 | 220.70 | 195.00 | 220.40 | +24.141% | 138 | 460 | +72.704% |
| 2026-04-13 | 177.56 | 177.56 | 177.54 | 177.54 | +4.160% | 2 | 460 | +114.397% |
| 2026-04-09 | 158.59 | 171.21 | 155.06 | 170.45 | +9.333% | 95 | 463 | +123.315% |
| 2026-04-08 | 155.98 | 155.98 | 155.90 | 155.90 | +27.193% | 90 | 519 | +144.157% |
| 2026-04-06 | 123.18 | 123.22 | 122.57 | 122.57 | +0.550% | 12 | 555 | +210.549% |
| 2026-04-02 | 113.20 | 121.90 | 113.20 | 121.90 | -2.167% | 5 | 553 | +212.256% |
| 2026-04-01 | 124.60 | 124.60 | 124.60 | 124.60 | +31.020% | 2 | 553 | +205.490% |
| 2026-03-30 | 95.00 | 95.10 | 94.90 | 95.10 | -0.419% | 15 | 551 | +300.252% |
| 2026-03-27 | 107.69 | 107.78 | 95.50 | 95.50 | -27.266% | 122 | 551 | +298.576% |
| 2026-03-26 | 131.30 | 131.30 | 131.30 | 131.30 | -3.908% | 2 | 549 | +189.901% |
| 2026-03-25 | 140.90 | 141.80 | 135.90 | 136.64 | -0.914% | 289 | 431 | +178.571% |
| 2026-03-24 | 131.90 | 139.80 | 128.90 | 137.90 | -0.720% | 94 | 289 | +176.026% |
| 2026-03-23 | 147.20 | 147.20 | 138.90 | 138.90 | +4.436% | 23 | 219 | +174.039% |
| 2026-03-20 | 134.00 | 134.60 | 133.00 | 133.00 | -3.343% | 4 | 198 | +186.195% |
| 2026-03-19 | 143.85 | 146.70 | 137.60 | 137.60 | -8.156% | 75 | 194 | +176.628% |
| 2026-03-18 | 161.36 | 161.51 | 149.82 | 149.82 | -17.268% | 12 | 169 | +154.065% |
| 2026-03-06 | 181.09 | 181.09 | 181.09 | 181.09 | -9.441% | 1 | 165 | +110.194% |
| 2026-03-05 | 199.64 | 199.97 | 199.64 | 199.97 | +9.291% | 4 | 164 | +90.349% |
| 2026-03-03 | 182.97 | 182.97 | 182.97 | 182.97 | -14.520% | 1 | 166 | +108.034% |
| 2026-02-27 | 214.01 | 214.05 | 214.01 | 214.05 | -14.236% | 8 | 165 | +77.828% |
| 2026-02-25 | 250.01 | 250.01 | 249.58 | 249.58 | +9.182% | 22 | 158 | +52.512% |
| 2026-02-23 | 228.58 | 228.67 | 228.43 | 228.59 | +0.391% | 4 | 158 | +66.516% |
| 2026-02-18 | 227.70 | 227.70 | 227.70 | 227.70 | -8.956% | 2 | 158 | +67.167% |
| 2026-02-03 | 257.40 | 257.40 | 235.00 | 250.10 | -11.091% | 21 | 156 | +52.195% |
| 2026-01-27 | 275.60 | 281.70 | 275.60 | 281.30 | +9.896% | 20 | 135 | +35.315% |
| 2026-01-22 | 254.50 | 255.97 | 254.42 | 255.97 | -8.451% | 14 | 116 | +48.705% |
| 2026-01-15 | 279.60 | 279.60 | 279.60 | 279.60 | +9.236% | 2 | 110 | +36.137% |
| 2026-01-14 | 255.86 | 255.96 | 255.86 | 255.96 | -9.873% | 112 | 108 | +48.711% |
| 2026-01-12 | 281.50 | 286.00 | 279.70 | 284.00 | 0.000% | 18 | 108 | +34.028% |