SPX270319C07700000
SPX Mar 19 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
374.17USD-0.914%(-3.45)51Vol6,145OI
SPX270319C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 379.55 | 379.55 | 374.17 | 374.17 | -0.914% | 51 | 6,118 | 0.000% |
| 2026-10-27 | 360.60 | 381.45 | 348.54 | 377.62 | +8.802% | 188 | 6,238 | -0.914% |
| 2026-10-26 | 334.72 | 358.21 | 331.24 | 347.07 | +7.695% | 371 | 6,095 | +7.808% |
| 2026-10-23 | 326.03 | 336.46 | 321.65 | 322.27 | -7.471% | 247 | 6,082 | +16.105% |
| 2026-10-22 | 358.17 | 358.17 | 336.11 | 348.29 | -9.029% | 786 | 5,981 | +7.431% |
| 2026-10-21 | 382.86 | 382.86 | 382.86 | 382.86 | +3.036% | 2 | 5,983 | -2.270% |
| 2026-10-20 | 375.00 | 377.22 | 371.54 | 371.58 | +2.271% | 159 | 5,831 | +0.697% |
| 2026-10-19 | 363.95 | 372.10 | 363.33 | 363.33 | +2.528% | 283 | 5,713 | +2.984% |
| 2026-10-16 | 385.60 | 385.60 | 354.37 | 354.37 | -8.318% | 331 | 5,849 | +5.587% |
| 2026-10-15 | 380.60 | 386.52 | 380.60 | 386.52 | +0.851% | 14 | 5,848 | -3.195% |
| 2026-10-14 | 405.34 | 405.34 | 373.40 | 383.26 | -13.698% | 9 | 5,845 | -2.372% |
| 2026-10-12 | 448.16 | 448.16 | 441.37 | 444.09 | -1.405% | 3 | 5,844 | -15.745% |
| 2026-10-09 | 447.18 | 450.42 | 447.18 | 450.42 | +7.307% | 151 | 5,904 | -16.929% |
| 2026-10-08 | 414.61 | 419.75 | 414.61 | 419.75 | -3.223% | 4 | 5,904 | -10.859% |
| 2026-10-07 | 431.40 | 433.73 | 428.42 | 433.73 | -8.178% | 4 | 5,917 | -13.732% |
| 2026-10-06 | 458.25 | 472.36 | 458.25 | 472.36 | +7.031% | 160 | 5,777 | -20.787% |
| 2026-10-05 | 410.53 | 445.14 | 410.53 | 441.33 | +10.731% | 156 | 5,803 | -15.218% |
| 2026-10-02 | 400.40 | 404.85 | 398.38 | 398.56 | +6.501% | 102 | 5,703 | -6.120% |
| 2026-10-01 | 377.78 | 377.78 | 359.74 | 374.23 | +2.467% | 10 | 5,706 | -0.016% |
| 2026-09-30 | 398.93 | 401.21 | 365.22 | 365.22 | -1.664% | 332 | 5,696 | +2.451% |
| 2026-09-29 | 381.25 | 381.25 | 367.30 | 371.40 | -4.411% | 21 | 5,705 | +0.746% |
| 2026-09-28 | 397.04 | 397.35 | 388.54 | 388.54 | -8.877% | 28 | 5,732 | -3.698% |
| 2026-09-25 | 424.01 | 427.74 | 419.74 | 426.39 | +3.998% | 409 | 5,606 | -12.247% |
| 2026-09-24 | 394.06 | 410.00 | 384.15 | 410.00 | +0.581% | 489 | 5,676 | -8.739% |
| 2026-09-23 | 407.75 | 407.75 | 407.63 | 407.63 | -10.462% | 50 | 5,625 | -8.208% |
| 2026-09-22 | 445.10 | 455.26 | 445.10 | 455.26 | +8.344% | 11 | 5,615 | -17.812% |
| 2026-09-21 | 420.20 | 420.20 | 420.20 | 420.20 | +12.927% | 530 | 5,265 | -10.954% |
| 2026-09-18 | 361.03 | 372.10 | 361.03 | 372.10 | +1.337% | 48 | 5,049 | +0.556% |
| 2026-09-17 | 369.48 | 371.41 | 367.19 | 367.19 | +18.774% | 33 | 4,790 | +1.901% |
| 2026-09-16 | 356.70 | 361.70 | 309.15 | 309.15 | -10.183% | 341 | 4,732 | +21.032% |
| 2026-09-15 | 344.20 | 344.20 | 344.20 | 344.20 | -8.821% | 1 | 4,732 | +8.707% |
| 2026-09-14 | 368.28 | 379.61 | 368.28 | 377.50 | -5.627% | 445 | 4,554 | -0.882% |
| 2026-09-11 | 403.67 | 403.90 | 390.99 | 400.01 | +11.423% | 129 | 4,454 | -6.460% |
| 2026-09-10 | 367.00 | 367.00 | 359.00 | 359.00 | -6.874% | 3 | 4,455 | +4.226% |
| 2026-09-09 | 385.50 | 385.50 | 385.50 | 385.50 | -6.929% | 351 | 4,561 | -2.939% |
| 2026-09-08 | 415.92 | 416.89 | 413.10 | 414.20 | -2.918% | 53 | 4,559 | -9.664% |
| 2026-09-04 | 448.03 | 448.51 | 426.65 | 426.65 | -6.997% | 6 | 4,559 | -12.300% |
| 2026-09-03 | 423.43 | 461.49 | 423.43 | 458.75 | +11.542% | 255 | 4,507 | -18.437% |
| 2026-09-02 | 411.28 | 411.28 | 411.28 | 411.28 | +6.771% | 12 | 4,506 | -9.023% |
| 2026-09-01 | 389.30 | 389.30 | 382.30 | 385.20 | -8.956% | 3 | 4,553 | -2.863% |
| 2026-08-31 | 420.62 | 424.20 | 415.90 | 423.09 | -5.058% | 103 | 4,504 | -11.563% |
| 2026-08-28 | 446.64 | 450.45 | 442.03 | 445.63 | +2.061% | 57 | 4,504 | -16.036% |
| 2026-08-26 | 433.38 | 438.89 | 423.76 | 436.63 | +0.488% | 740 | 4,187 | -14.305% |
| 2026-08-25 | 441.87 | 441.87 | 434.51 | 434.51 | +2.168% | 34 | 4,187 | -13.887% |
| 2026-08-24 | 421.35 | 425.29 | 421.35 | 425.29 | -2.697% | 116 | 4,261 | -12.020% |
| 2026-08-21 | 436.83 | 445.57 | 433.61 | 437.08 | -0.551% | 344 | 4,285 | -14.393% |
| 2026-08-20 | 446.70 | 446.70 | 439.50 | 439.50 | -7.635% | 106 | 4,379 | -14.865% |
| 2026-08-19 | 475.44 | 475.83 | 473.92 | 475.83 | +0.528% | 16 | 4,379 | -21.365% |
| 2026-08-18 | 473.62 | 475.15 | 471.60 | 473.33 | -7.665% | 101 | 4,386 | -20.949% |
| 2026-08-17 | 523.21 | 523.21 | 512.56 | 512.62 | -3.516% | 67 | 4,386 | -27.008% |
| 2026-08-14 | 544.33 | 546.64 | 527.93 | 531.30 | -2.964% | 49 | 4,390 | -29.575% |
| 2026-08-13 | 545.59 | 547.53 | 545.59 | 547.53 | +8.107% | 4 | 4,390 | -31.662% |
| 2026-08-12 | 505.20 | 512.46 | 505.20 | 506.47 | +1.140% | 23 | 4,389 | -26.122% |
| 2026-08-11 | 507.56 | 507.56 | 495.33 | 500.76 | -5.285% | 22 | 4,392 | -25.280% |
| 2026-08-10 | 528.70 | 528.70 | 528.70 | 528.70 | +0.878% | 60 | 4,392 | -29.228% |
| 2026-08-07 | 509.33 | 524.10 | 509.33 | 524.10 | +6.566% | 140 | 4,189 | -28.607% |
| 2026-08-06 | 508.98 | 512.31 | 491.81 | 491.81 | -4.033% | 223 | 4,205 | -23.920% |
| 2026-08-05 | 541.26 | 541.26 | 505.21 | 512.48 | +4.637% | 700 | 4,490 | -26.988% |
| 2026-08-04 | 470.36 | 489.77 | 469.01 | 489.77 | +16.759% | 53 | 4,502 | -23.603% |
| 2026-08-03 | 403.38 | 419.47 | 403.38 | 419.47 | +21.868% | 508 | 4,506 | -10.799% |
| 2026-07-31 | 334.25 | 344.20 | 334.25 | 344.20 | +3.208% | 2 | 4,506 | +8.707% |
| 2026-07-30 | 309.94 | 333.50 | 309.94 | 333.50 | +10.834% | 19 | 4,508 | +12.195% |
| 2026-07-29 | 308.00 | 308.00 | 300.90 | 300.90 | -11.228% | 5 | 4,505 | +24.350% |
| 2026-07-28 | 338.96 | 338.96 | 338.96 | 338.96 | +3.405% | 1,003 | 4,609 | +10.388% |
| 2026-07-27 | 365.00 | 365.00 | 323.12 | 327.80 | -8.282% | 228 | 4,575 | +14.146% |
| 2026-07-24 | 355.60 | 357.40 | 355.60 | 357.40 | +6.846% | 123 | 4,489 | +4.692% |
| 2026-07-23 | 344.90 | 345.57 | 334.50 | 334.50 | -14.384% | 11 | 4,493 | +11.859% |
| 2026-07-21 | 376.37 | 390.70 | 376.37 | 390.70 | +4.712% | 247 | 4,343 | -4.231% |
| 2026-07-20 | 373.12 | 373.12 | 373.12 | 373.12 | -1.671% | 1 | 4,343 | +0.281% |
| 2026-07-17 | 379.92 | 379.92 | 379.46 | 379.46 | -6.815% | 152 | 4,267 | -1.394% |
| 2026-07-16 | 407.23 | 407.23 | 407.21 | 407.21 | -6.389% | 4 | 4,267 | -8.114% |
| 2026-07-15 | 435.00 | 435.00 | 435.00 | 435.00 | +15.171% | 165 | 4,182 | -13.984% |
| 2026-07-08 | 377.70 | 377.70 | 377.70 | 377.70 | -8.547% | 101 | 3,807 | -0.935% |
| 2026-07-07 | 399.59 | 413.00 | 399.59 | 413.00 | -4.227% | 151 | 3,731 | -9.402% |
| 2026-07-06 | 431.23 | 431.23 | 431.23 | 431.23 | +13.811% | 1 | 3,731 | -13.232% |
| 2026-07-02 | 378.90 | 378.90 | 378.90 | 378.90 | -9.611% | 2 | 3,731 | -1.248% |
| 2026-06-30 | 419.12 | 419.19 | 419.12 | 419.19 | +13.325% | 175 | 3,723 | -10.740% |
| 2026-06-29 | 367.27 | 372.00 | 367.27 | 369.90 | +7.078% | 14 | 3,724 | +1.154% |
| 2026-06-26 | 333.60 | 345.45 | 333.60 | 345.45 | -0.912% | 587 | 3,889 | +8.314% |
| 2026-06-25 | 370.74 | 370.74 | 348.63 | 348.63 | -3.346% | 8 | 3,891 | +7.326% |
| 2026-06-24 | 373.00 | 381.53 | 353.60 | 360.70 | -2.829% | 73 | 3,926 | +3.734% |
| 2026-06-23 | 399.40 | 399.40 | 371.20 | 371.20 | -12.023% | 159 | 3,857 | +0.800% |
| 2026-06-22 | 420.88 | 421.93 | 420.88 | 421.93 | -3.005% | 2 | 3,857 | -11.319% |
| 2026-06-18 | 435.00 | 435.00 | 435.00 | 435.00 | +7.887% | 1 | 3,857 | -13.984% |
| 2026-06-17 | 403.20 | 403.20 | 403.20 | 403.20 | -12.308% | 1 | 3,858 | -7.200% |
| 2026-06-16 | 467.00 | 467.00 | 459.79 | 459.79 | +11.518% | 5 | 3,853 | -18.622% |
| 2026-06-12 | 415.55 | 415.55 | 412.30 | 412.30 | +4.022% | 2 | 3,803 | -9.248% |
| 2026-06-11 | 379.00 | 396.36 | 377.80 | 396.36 | +16.330% | 13 | 3,806 | -5.598% |
| 2026-06-10 | 340.72 | 340.72 | 340.72 | 340.72 | -0.772% | 402 | 3,736 | +9.817% |
| 2026-06-09 | 405.22 | 415.75 | 336.22 | 343.37 | -17.020% | 244 | 3,676 | +8.970% |
| 2026-06-08 | 421.11 | 421.50 | 413.80 | 413.80 | -5.092% | 221 | 3,730 | -9.577% |
| 2026-06-05 | 451.93 | 451.93 | 436.00 | 436.00 | -16.283% | 151 | 3,837 | -14.181% |
| 2026-06-04 | 510.53 | 520.80 | 510.53 | 520.80 | +3.231% | 519 | 3,484 | -28.155% |
| 2026-06-03 | 510.86 | 510.86 | 499.34 | 504.50 | -5.784% | 23 | 3,495 | -25.833% |
| 2026-06-02 | 532.25 | 536.66 | 532.25 | 535.47 | +5.329% | 16 | 3,494 | -30.123% |
| 2026-06-01 | 508.38 | 508.38 | 508.38 | 508.38 | -1.352% | 20 | 3,514 | -26.400% |
| 2026-05-29 | 515.35 | 515.35 | 515.35 | 515.35 | +8.861% | 150 | 3,503 | -27.395% |
| 2026-05-26 | 484.38 | 489.34 | 469.10 | 473.40 | +4.665% | 55 | 3,066 | -20.961% |
| 2026-05-22 | 452.30 | 452.30 | 452.30 | 452.30 | +10.479% | 4 | 3,062 | -17.274% |
| 2026-05-21 | 415.27 | 416.92 | 408.90 | 409.40 | -4.323% | 81 | 3,033 | -8.605% |
| 2026-05-20 | 424.20 | 427.90 | 424.20 | 427.90 | +5.239% | 13 | 3,031 | -12.557% |
| 2026-05-19 | 379.35 | 406.60 | 379.35 | 406.60 | -1.046% | 103 | 2,932 | -7.976% |
| 2026-05-18 | 411.04 | 411.04 | 395.30 | 410.90 | -6.358% | 334 | 2,840 | -8.939% |
| 2026-05-15 | 448.69 | 448.69 | 438.80 | 438.80 | -10.831% | 4 | 2,838 | -14.729% |
| 2026-05-14 | 470.11 | 492.10 | 470.11 | 492.10 | +16.697% | 527 | 2,377 | -23.965% |
| 2026-05-12 | 420.85 | 428.77 | 420.85 | 421.69 | -2.477% | 48 | 2,361 | -11.269% |
| 2026-05-11 | 426.14 | 436.50 | 426.14 | 432.40 | +2.537% | 30 | 2,165 | -13.467% |
| 2026-05-08 | 416.86 | 421.70 | 416.86 | 421.70 | +11.443% | 2 | 2,165 | -11.271% |
| 2026-05-07 | 392.47 | 392.47 | 378.40 | 378.40 | -5.542% | 5 | 2,165 | -1.118% |
| 2026-05-06 | 389.06 | 400.60 | 389.06 | 400.60 | +18.848% | 312 | 1,957 | -6.598% |
| 2026-05-05 | 337.07 | 337.07 | 337.07 | 337.07 | +6.466% | 1 | 1,957 | +11.007% |
| 2026-05-04 | 316.60 | 316.60 | 316.60 | 316.60 | -4.148% | 9 | 1,957 | +18.184% |
| 2026-05-01 | 332.20 | 332.20 | 328.70 | 330.30 | +14.133% | 3 | 1,946 | +13.282% |
| 2026-04-30 | 289.40 | 289.40 | 289.40 | 289.40 | -1.161% | 52 | 1,946 | +29.292% |
| 2026-04-24 | 272.80 | 292.80 | 269.68 | 292.80 | +11.496% | 32 | 1,977 | +27.790% |
| 2026-04-23 | 277.65 | 278.30 | 262.61 | 262.61 | -4.443% | 77 | 1,966 | +42.481% |
| 2026-04-22 | 275.00 | 275.00 | 274.82 | 274.82 | +12.336% | 152 | 1,991 | +36.151% |
| 2026-04-16 | 234.00 | 244.82 | 234.00 | 244.64 | +11.033% | 35 | 1,900 | +52.947% |
| 2026-04-15 | 220.44 | 220.44 | 220.33 | 220.33 | +14.427% | 2 | 1,925 | +69.823% |
| 2026-04-14 | 175.00 | 192.55 | 174.99 | 192.55 | +19.263% | 16 | 1,924 | +94.324% |
| 2026-04-13 | 145.97 | 161.59 | 144.94 | 161.45 | +3.321% | 160 | 1,918 | +131.756% |
| 2026-04-10 | 156.22 | 156.26 | 156.22 | 156.26 | +2.870% | 4 | 1,848 | +139.453% |
| 2026-04-09 | 153.50 | 156.53 | 150.29 | 151.90 | +6.972% | 1,150 | 1,848 | +146.327% |
| 2026-04-08 | 143.91 | 144.60 | 140.00 | 142.00 | +41.519% | 16 | 1,576 | +163.500% |
| 2026-04-07 | 100.29 | 100.34 | 100.29 | 100.34 | -9.219% | 4 | 1,580 | +272.902% |
| 2026-04-06 | 108.46 | 110.57 | 108.46 | 110.53 | -1.401% | 6 | 1,580 | +238.523% |
| 2026-04-01 | 112.10 | 112.10 | 112.10 | 112.10 | +23.322% | 177 | 1,582 | +233.782% |
| 2026-03-31 | 93.14 | 94.50 | 90.90 | 90.90 | +2.365% | 17 | 1,415 | +311.628% |
| 2026-03-30 | 88.64 | 89.00 | 88.59 | 88.80 | -22.405% | 10 | 1,430 | +321.363% |
| 2026-03-26 | 119.50 | 119.50 | 114.39 | 114.44 | -9.326% | 4 | 1,425 | +226.957% |
| 2026-03-25 | 127.70 | 127.70 | 126.21 | 126.21 | +1.577% | 62 | 1,424 | +196.466% |
| 2026-03-24 | 118.80 | 125.40 | 118.80 | 124.25 | -6.473% | 19 | 1,463 | +201.143% |
| 2026-03-23 | 133.50 | 133.50 | 132.85 | 132.85 | +10.341% | 8 | 1,447 | +181.648% |
| 2026-03-20 | 125.41 | 125.41 | 120.40 | 120.40 | -5.790% | 23 | 1,442 | +210.772% |
| 2026-03-19 | 131.03 | 131.04 | 127.80 | 127.80 | -7.136% | 93 | 1,433 | +192.778% |
| 2026-03-18 | 143.90 | 146.50 | 137.62 | 137.62 | -11.098% | 103 | 1,403 | +171.886% |
| 2026-03-17 | 160.37 | 160.53 | 154.80 | 154.80 | +1.842% | 208 | 1,373 | +141.712% |
| 2026-03-16 | 155.20 | 155.60 | 152.00 | 152.00 | +7.110% | 32 | 1,370 | +146.164% |
| 2026-03-13 | 147.34 | 147.60 | 141.91 | 141.91 | -22.237% | 94 | 1,370 | +163.667% |
| 2026-03-10 | 182.39 | 182.52 | 182.39 | 182.49 | +10.433% | 22 | 1,264 | +105.036% |
| 2026-03-06 | 165.25 | 165.25 | 165.25 | 165.25 | -1.089% | 1 | 1,254 | +126.427% |
| 2026-03-03 | 167.07 | 167.07 | 167.07 | 167.07 | -15.245% | 1 | 880 | +123.960% |
| 2026-03-02 | 197.12 | 197.12 | 197.12 | 197.12 | +0.772% | 84 | 879 | +89.818% |
| 2026-02-27 | 196.11 | 196.11 | 195.61 | 195.61 | -2.638% | 16 | 845 | +91.284% |
| 2026-02-19 | 200.91 | 200.91 | 200.91 | 200.91 | +0.495% | 1 | 845 | +86.238% |
| 2026-02-05 | 200.67 | 200.67 | 199.92 | 199.92 | -17.799% | 502 | 660 | +87.160% |
| 2026-01-26 | 242.71 | 243.21 | 242.71 | 243.21 | +11.019% | 2 | 160 | +53.846% |
| 2026-01-20 | 218.24 | 219.22 | 218.24 | 219.07 | -5.565% | 72 | 160 | +70.799% |
| 2026-01-14 | 235.23 | 235.89 | 231.83 | 231.98 | -9.141% | 320 | 160 | +61.294% |
| 2026-01-13 | 254.80 | 255.32 | 254.80 | 255.32 | +4.678% | 8 | 54 | +46.549% |
| 2025-12-24 | 243.78 | 243.91 | 243.78 | 243.91 | 0.000% | 2 | 0 | +53.405% |