SPX270319C07675000
SPX Mar 19 2027 7675.00 Call
optionOPRA
EODOct 28, 2026
404.40USD+3.692%(+14.40)1Vol1,593OI
SPX270319C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 404.40 | 404.40 | 404.40 | 404.40 | +3.692% | 1 | 1,593 | 0.000% |
| 2026-10-27 | 378.00 | 390.00 | 372.90 | 390.00 | +6.267% | 3 | 1,595 | +3.692% |
| 2026-10-26 | 349.10 | 370.90 | 349.10 | 367.00 | +8.484% | 4 | 1,591 | +10.191% |
| 2026-10-23 | 345.40 | 345.40 | 338.30 | 338.30 | -8.295% | 5 | 1,591 | +19.539% |
| 2026-10-22 | 377.40 | 377.40 | 368.90 | 368.90 | -3.194% | 4 | 1,589 | +9.623% |
| 2026-10-19 | 382.20 | 382.20 | 381.07 | 381.07 | -14.526% | 10 | 1,589 | +6.122% |
| 2026-10-14 | 445.19 | 445.83 | 445.19 | 445.83 | -3.158% | 2 | 1,589 | -9.293% |
| 2026-10-12 | 460.37 | 460.37 | 460.37 | 460.37 | +4.653% | 1 | 1,589 | -12.158% |
| 2026-10-08 | 429.25 | 439.90 | 429.23 | 439.90 | +0.894% | 5 | 1,590 | -8.070% |
| 2026-10-02 | 428.91 | 436.00 | 427.60 | 436.00 | +13.129% | 3 | 1,590 | -7.248% |
| 2026-10-01 | 385.40 | 385.40 | 385.40 | 385.40 | -7.356% | 1 | 1,590 | +4.930% |
| 2026-09-30 | 415.40 | 416.00 | 415.40 | 416.00 | +4.625% | 2 | 1,588 | -2.788% |
| 2026-09-29 | 397.61 | 397.61 | 397.61 | 397.61 | -1.288% | 1 | 1,587 | +1.708% |
| 2026-09-28 | 402.80 | 402.80 | 402.80 | 402.80 | -8.658% | 4 | 1,586 | +0.397% |
| 2026-09-25 | 446.46 | 447.09 | 437.11 | 440.98 | +4.177% | 214 | 1,618 | -8.295% |
| 2026-09-24 | 423.30 | 423.30 | 423.30 | 423.30 | +8.316% | 1 | 1,618 | -4.465% |
| 2026-09-14 | 390.80 | 390.80 | 390.80 | 390.80 | -6.547% | 1 | 1,618 | +3.480% |
| 2026-09-11 | 419.09 | 419.09 | 418.18 | 418.18 | +2.593% | 502 | 1,707 | -3.295% |
| 2026-09-09 | 407.61 | 407.61 | 407.61 | 407.61 | -5.580% | 1 | 1,707 | -0.788% |
| 2026-09-08 | 431.70 | 431.70 | 431.70 | 431.70 | -4.003% | 1 | 1,707 | -6.324% |
| 2026-08-25 | 449.80 | 449.80 | 449.50 | 449.70 | -18.028% | 6 | 1,701 | -10.073% |
| 2026-08-14 | 548.60 | 548.60 | 548.60 | 548.60 | +6.008% | 1 | 1,700 | -26.285% |
| 2026-08-11 | 541.08 | 541.08 | 515.81 | 517.51 | -9.390% | 174 | 1,652 | -21.857% |
| 2026-08-05 | 573.12 | 577.25 | 567.00 | 571.14 | +15.242% | 31 | 1,091 | -29.194% |
| 2026-08-04 | 473.64 | 495.60 | 473.64 | 495.60 | +50.273% | 3 | 1,091 | -18.402% |
| 2026-07-30 | 317.20 | 330.90 | 317.20 | 329.80 | +4.998% | 10 | 1,084 | +22.620% |
| 2026-07-29 | 342.29 | 342.29 | 314.10 | 314.10 | -6.482% | 5 | 1,082 | +28.749% |
| 2026-07-27 | 347.80 | 349.08 | 333.20 | 335.87 | -6.526% | 104 | 1,095 | +20.404% |
| 2026-07-23 | 359.30 | 359.32 | 359.30 | 359.32 | -10.874% | 2 | 1,094 | +12.546% |
| 2026-07-22 | 403.16 | 403.16 | 403.16 | 403.16 | +5.595% | 1 | 1,093 | +0.308% |
| 2026-07-20 | 381.80 | 381.80 | 381.80 | 381.80 | -10.919% | 1 | 1,092 | +5.919% |
| 2026-07-14 | 428.60 | 428.60 | 428.60 | 428.60 | +11.493% | 1 | 1,092 | -5.646% |
| 2026-06-29 | 384.03 | 384.42 | 384.03 | 384.42 | +10.121% | 2 | 1,091 | +5.197% |
| 2026-06-26 | 350.69 | 350.69 | 349.09 | 349.09 | -9.020% | 2 | 1,091 | +15.844% |
| 2026-06-25 | 370.00 | 383.70 | 370.00 | 383.70 | +1.761% | 8 | 1,086 | +5.395% |
| 2026-06-24 | 396.32 | 396.61 | 377.05 | 377.06 | -8.791% | 159 | 985 | +7.251% |
| 2026-06-23 | 413.40 | 413.40 | 413.40 | 413.40 | -18.909% | 1 | 986 | -2.177% |
| 2026-06-15 | 509.80 | 509.80 | 509.80 | 509.80 | +41.356% | 1 | 985 | -20.675% |
| 2026-06-11 | 360.92 | 360.92 | 360.65 | 360.65 | +1.320% | 2 | 985 | +12.131% |
| 2026-06-10 | 356.87 | 356.87 | 355.95 | 355.95 | -16.440% | 2 | 984 | +13.611% |
| 2026-06-08 | 429.11 | 429.11 | 422.40 | 425.98 | +1.183% | 26 | 971 | -5.066% |
| 2026-06-05 | 455.74 | 455.74 | 421.00 | 421.00 | -13.623% | 21 | 951 | -3.943% |
| 2026-05-26 | 486.80 | 487.40 | 484.20 | 487.40 | +12.201% | 1,458 | 1,546 | -17.029% |
| 2026-05-21 | 430.30 | 434.40 | 424.30 | 434.40 | +0.161% | 20 | 1,550 | -6.906% |
| 2026-05-20 | 432.30 | 440.00 | 432.30 | 433.70 | +8.896% | 5 | 1,550 | -6.756% |
| 2026-05-19 | 399.48 | 400.97 | 398.27 | 398.27 | -5.846% | 45 | 1,548 | +1.539% |
| 2026-05-18 | 417.81 | 423.00 | 417.81 | 423.00 | -8.856% | 50 | 1,517 | -4.397% |
| 2026-05-15 | 464.10 | 464.10 | 464.10 | 464.10 | -8.507% | 6 | 1,517 | -12.864% |
| 2026-05-14 | 505.70 | 507.25 | 505.70 | 507.25 | +13.708% | 7 | 1,517 | -20.276% |
| 2026-05-11 | 454.40 | 454.50 | 446.10 | 446.10 | +7.702% | 19 | 1,500 | -9.348% |
| 2026-05-06 | 404.80 | 414.20 | 404.80 | 414.20 | +22.003% | 6 | 1,496 | -2.366% |
| 2026-05-01 | 345.40 | 345.40 | 339.50 | 339.50 | +19.148% | 5 | 1,495 | +19.116% |
| 2026-04-28 | 283.60 | 284.97 | 283.60 | 284.94 | -1.575% | 5 | 1,495 | +41.925% |
| 2026-04-23 | 286.22 | 289.80 | 286.13 | 289.50 | +0.724% | 10 | 1,494 | +39.689% |
| 2026-04-22 | 285.60 | 287.42 | 285.60 | 287.42 | +25.079% | 3 | 1,489 | +40.700% |
| 2026-04-15 | 229.74 | 229.81 | 229.51 | 229.79 | +11.532% | 4 | 1,488 | +75.987% |
| 2026-04-14 | 186.54 | 206.03 | 186.54 | 206.03 | +29.400% | 1,458 | 1,490 | +96.282% |
| 2026-04-09 | 150.76 | 164.04 | 147.27 | 159.22 | +6.438% | 97 | 54 | +153.988% |
| 2026-04-08 | 150.79 | 150.84 | 149.59 | 149.59 | +28.448% | 20 | 63 | +170.339% |
| 2026-04-06 | 116.51 | 116.51 | 116.46 | 116.46 | -2.544% | 4 | 77 | +247.244% |
| 2026-04-01 | 119.50 | 119.50 | 119.50 | 119.50 | -5.083% | 2 | 77 | +238.410% |
| 2026-03-26 | 125.90 | 125.90 | 125.90 | 125.90 | -6.672% | 2 | 75 | +221.207% |
| 2026-03-25 | 134.90 | 134.90 | 134.90 | 134.90 | +2.197% | 2 | 73 | +199.778% |
| 2026-03-24 | 124.90 | 132.00 | 124.90 | 132.00 | -3.579% | 4 | 71 | +206.364% |
| 2026-03-23 | 140.30 | 140.30 | 136.80 | 136.90 | +9.696% | 23 | 68 | +195.398% |
| 2026-03-20 | 127.60 | 128.35 | 124.80 | 124.80 | -9.774% | 12 | 47 | +224.038% |
| 2026-03-19 | 136.89 | 141.06 | 136.89 | 138.32 | -2.523% | 18 | 43 | +192.366% |
| 2026-03-18 | 142.30 | 142.30 | 141.90 | 141.90 | -12.774% | 14 | 34 | +184.989% |
| 2026-03-17 | 162.53 | 162.68 | 162.53 | 162.68 | -8.761% | 2 | 30 | +148.586% |
| 2026-03-06 | 178.30 | 178.30 | 178.30 | 178.30 | -2.992% | 1 | 30 | +126.809% |
| 2026-03-03 | 185.40 | 185.40 | 183.80 | 183.80 | -7.078% | 2 | 30 | +120.022% |
| 2026-03-02 | 197.80 | 197.80 | 197.80 | 197.80 | -2.292% | 1 | 30 | +104.449% |
| 2026-02-27 | 205.46 | 205.57 | 202.44 | 202.44 | -21.958% | 68 | 30 | +99.763% |
| 2026-02-09 | 255.80 | 259.40 | 255.80 | 259.40 | +1.741% | 3 | 19 | +55.898% |
| 2026-01-26 | 254.54 | 254.96 | 254.54 | 254.96 | +2.952% | 2 | 19 | +58.613% |
| 2026-01-22 | 247.62 | 247.65 | 247.62 | 247.65 | +12.660% | 2 | 19 | +63.295% |
| 2026-01-21 | 219.14 | 219.82 | 219.14 | 219.82 | -3.482% | 6 | 18 | +83.969% |
| 2026-01-20 | 229.40 | 229.40 | 227.67 | 227.75 | 0.000% | 36 | 18 | +77.563% |