SPX270319C07725000
SPX Mar 19 2027 7725.00 Call
optionOPRA
EODOct 28, 2026
366.55USD+18.971%(+58.45)4Vol929OI
SPX270319C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 361.50 | 374.60 | 361.50 | 366.55 | +18.971% | 4 | 930 | 0.000% |
| 2026-10-23 | 310.45 | 310.45 | 307.50 | 308.10 | -19.974% | 13 | 920 | +18.971% |
| 2026-10-21 | 367.60 | 385.00 | 367.60 | 385.00 | +8.604% | 3 | 903 | -4.792% |
| 2026-10-20 | 343.05 | 364.60 | 340.70 | 354.50 | +1.312% | 42 | 893 | +3.399% |
| 2026-10-19 | 349.26 | 350.19 | 349.26 | 349.91 | +8.130% | 4 | 891 | +4.756% |
| 2026-10-16 | 373.16 | 373.16 | 323.60 | 323.60 | -11.111% | 30 | 893 | +13.273% |
| 2026-10-15 | 364.05 | 364.05 | 364.05 | 364.05 | -6.438% | 76 | 904 | +0.687% |
| 2026-10-14 | 389.10 | 389.10 | 389.10 | 389.10 | -8.876% | 1 | 903 | -5.795% |
| 2026-10-12 | 427.00 | 427.00 | 427.00 | 427.00 | -4.086% | 1 | 904 | -14.157% |
| 2026-10-06 | 445.19 | 445.19 | 445.19 | 445.19 | +10.595% | 1 | 904 | -17.664% |
| 2026-10-05 | 389.70 | 402.54 | 389.70 | 402.54 | +4.910% | 6 | 900 | -8.941% |
| 2026-10-02 | 384.40 | 384.50 | 383.70 | 383.70 | +12.654% | 6 | 896 | -4.470% |
| 2026-10-01 | 346.50 | 346.50 | 340.60 | 340.60 | -4.345% | 85 | 952 | +7.619% |
| 2026-09-30 | 355.16 | 356.07 | 355.16 | 356.07 | +1.877% | 2 | 952 | +2.943% |
| 2026-09-29 | 350.40 | 350.40 | 349.51 | 349.51 | -4.688% | 18 | 962 | +4.875% |
| 2026-09-28 | 370.20 | 370.20 | 366.70 | 366.70 | -9.298% | 9 | 956 | -0.041% |
| 2026-09-25 | 406.27 | 406.27 | 404.29 | 404.29 | -5.358% | 4 | 956 | -9.335% |
| 2026-09-22 | 427.18 | 427.18 | 427.18 | 427.18 | -0.866% | 3 | 956 | -14.193% |
| 2026-09-21 | 409.31 | 430.91 | 409.31 | 430.91 | +24.354% | 2 | 957 | -14.936% |
| 2026-09-18 | 346.52 | 346.52 | 346.52 | 346.52 | +11.925% | 75 | 1,007 | +5.780% |
| 2026-09-16 | 301.33 | 309.60 | 299.11 | 309.60 | -6.626% | 10 | 1,002 | +18.395% |
| 2026-09-15 | 331.57 | 331.57 | 331.57 | 331.57 | -14.197% | 1 | 1,002 | +10.550% |
| 2026-09-11 | 386.43 | 386.43 | 386.43 | 386.43 | +12.367% | 1 | 1,002 | -5.145% |
| 2026-09-10 | 352.94 | 352.94 | 343.90 | 343.90 | -13.397% | 2 | 1,002 | +6.586% |
| 2026-09-08 | 399.27 | 403.20 | 397.10 | 397.10 | +8.202% | 5 | 998 | -7.693% |
| 2026-09-01 | 374.00 | 374.00 | 367.00 | 367.00 | -9.331% | 2 | 996 | -0.123% |
| 2026-08-31 | 404.77 | 404.77 | 404.77 | 404.77 | -10.775% | 1 | 996 | -9.442% |
| 2026-08-28 | 447.57 | 453.65 | 447.57 | 453.65 | +2.817% | 4 | 994 | -19.200% |
| 2026-08-20 | 441.22 | 441.22 | 441.22 | 441.22 | -6.491% | 1 | 1,043 | -16.924% |
| 2026-08-19 | 471.85 | 471.85 | 471.85 | 471.85 | +2.970% | 1 | 1,042 | -22.316% |
| 2026-08-18 | 458.61 | 458.61 | 458.24 | 458.24 | -10.952% | 4 | 1,044 | -20.009% |
| 2026-08-14 | 512.76 | 514.80 | 512.66 | 514.60 | +8.093% | 5 | 1,043 | -28.770% |
| 2026-08-06 | 495.67 | 495.67 | 476.07 | 476.07 | +2.648% | 12 | 1,039 | -23.005% |
| 2026-08-04 | 462.95 | 463.79 | 462.54 | 463.79 | +17.267% | 50 | 1,060 | -20.966% |
| 2026-08-03 | 383.10 | 395.50 | 383.10 | 395.50 | +30.313% | 24 | 1,084 | -7.320% |
| 2026-07-30 | 300.90 | 304.10 | 300.90 | 303.50 | +4.764% | 12 | 1,076 | +20.774% |
| 2026-07-29 | 291.70 | 295.50 | 289.70 | 289.70 | -10.070% | 10 | 1,067 | +26.527% |
| 2026-07-28 | 322.14 | 322.14 | 322.14 | 322.14 | +5.613% | 1 | 1,068 | +13.786% |
| 2026-07-27 | 318.60 | 318.60 | 305.02 | 305.02 | -6.607% | 3 | 1,066 | +20.172% |
| 2026-07-23 | 326.60 | 326.60 | 326.60 | 326.60 | -13.184% | 1 | 1,066 | +12.232% |
| 2026-07-21 | 376.20 | 376.20 | 376.20 | 376.20 | +6.361% | 6 | 1,072 | -2.565% |
| 2026-07-20 | 353.70 | 353.70 | 353.70 | 353.70 | -14.534% | 1 | 1,071 | +3.633% |
| 2026-07-14 | 413.85 | 413.85 | 413.85 | 413.85 | -3.459% | 76 | 1,021 | -11.429% |
| 2026-07-10 | 428.68 | 428.68 | 428.68 | 428.68 | +11.898% | 76 | 970 | -14.493% |
| 2026-07-02 | 371.80 | 383.10 | 371.80 | 383.10 | -1.095% | 3 | 971 | -4.320% |
| 2026-07-01 | 387.34 | 387.34 | 387.34 | 387.34 | -3.117% | 1 | 972 | -5.367% |
| 2026-06-30 | 399.80 | 399.80 | 399.80 | 399.80 | +8.591% | 1 | 972 | -8.317% |
| 2026-06-24 | 360.80 | 368.17 | 357.82 | 368.17 | +13.875% | 10 | 966 | -0.440% |
| 2026-06-09 | 332.73 | 334.06 | 321.50 | 323.31 | -20.757% | 48 | 798 | +13.374% |
| 2026-06-08 | 401.33 | 408.06 | 401.33 | 408.00 | -17.006% | 135 | 747 | -10.159% |
| 2026-06-03 | 491.60 | 491.60 | 491.60 | 491.60 | -4.895% | 17 | 741 | -25.437% |
| 2026-06-02 | 516.90 | 516.90 | 516.90 | 516.90 | +1.256% | 1 | 741 | -29.087% |
| 2026-06-01 | 496.80 | 510.49 | 494.00 | 510.49 | +4.802% | 5 | 740 | -28.196% |
| 2026-05-28 | 484.10 | 487.10 | 484.10 | 487.10 | +6.145% | 3 | 740 | -24.749% |
| 2026-05-27 | 456.00 | 458.90 | 456.00 | 458.90 | +0.240% | 4 | 740 | -20.124% |
| 2026-05-26 | 458.10 | 458.10 | 455.70 | 457.80 | +0.793% | 5 | 740 | -19.932% |
| 2026-05-22 | 454.20 | 454.20 | 454.20 | 454.20 | +11.433% | 17 | 724 | -19.298% |
| 2026-05-21 | 401.20 | 407.60 | 401.20 | 407.60 | -0.294% | 9 | 715 | -10.071% |
| 2026-05-20 | 410.40 | 410.40 | 408.80 | 408.80 | +3.625% | 6 | 709 | -10.335% |
| 2026-05-19 | 395.05 | 395.05 | 394.50 | 394.50 | +0.895% | 2 | 709 | -7.085% |
| 2026-05-18 | 417.70 | 417.70 | 390.80 | 391.00 | -9.196% | 7 | 702 | -6.253% |
| 2026-05-15 | 429.40 | 430.80 | 429.40 | 430.60 | -9.727% | 25 | 677 | -14.875% |
| 2026-05-14 | 469.10 | 478.10 | 469.10 | 477.00 | +12.593% | 36 | 644 | -23.155% |
| 2026-05-13 | 405.32 | 423.65 | 404.95 | 423.65 | +4.916% | 5 | 640 | -13.478% |
| 2026-05-12 | 403.90 | 403.90 | 403.80 | 403.80 | -3.003% | 2 | 640 | -9.225% |
| 2026-05-11 | 413.13 | 428.30 | 413.13 | 416.30 | +2.084% | 38 | 603 | -11.951% |
| 2026-05-08 | 407.80 | 407.80 | 407.80 | 407.80 | +7.798% | 501 | 302 | -10.115% |
| 2026-05-07 | 382.40 | 382.40 | 373.30 | 378.30 | -2.324% | 3 | 300 | -3.106% |
| 2026-05-06 | 369.40 | 387.30 | 369.20 | 387.30 | +21.792% | 7 | 297 | -5.358% |
| 2026-05-01 | 320.00 | 320.00 | 316.60 | 318.00 | +22.073% | 3 | 297 | +15.267% |
| 2026-04-28 | 260.50 | 260.50 | 260.50 | 260.50 | +0.634% | 1 | 297 | +40.710% |
| 2026-04-24 | 258.86 | 258.86 | 258.86 | 258.86 | +2.151% | 1 | 297 | +41.602% |
| 2026-04-23 | 255.39 | 256.18 | 253.08 | 253.41 | -3.975% | 24 | 298 | +44.647% |
| 2026-04-22 | 263.90 | 263.90 | 263.90 | 263.90 | +4.847% | 1 | 319 | +38.897% |
| 2026-04-21 | 255.70 | 255.70 | 251.70 | 251.70 | +34.520% | 5 | 313 | +45.630% |
| 2026-04-14 | 176.48 | 189.43 | 176.48 | 187.11 | +23.570% | 222 | 313 | +95.901% |
| 2026-04-13 | 143.57 | 151.48 | 143.57 | 151.42 | +5.992% | 10 | 405 | +142.075% |
| 2026-04-10 | 148.32 | 148.44 | 142.73 | 142.86 | -0.778% | 28 | 406 | +156.580% |
| 2026-04-09 | 136.96 | 147.12 | 136.80 | 143.98 | +9.158% | 74 | 406 | +154.584% |
| 2026-04-08 | 134.70 | 134.98 | 131.90 | 131.90 | +28.295% | 53 | 405 | +177.900% |
| 2026-04-02 | 102.81 | 102.81 | 102.81 | 102.81 | -3.192% | 1 | 386 | +256.531% |
| 2026-04-01 | 106.20 | 106.20 | 106.20 | 106.20 | +6.520% | 2 | 386 | +245.151% |
| 2026-03-31 | 84.01 | 99.70 | 84.01 | 99.70 | +30.532% | 13 | 384 | +267.653% |
| 2026-03-30 | 86.00 | 86.00 | 74.20 | 76.38 | -5.552% | 35 | 392 | +379.903% |
| 2026-03-27 | 83.52 | 83.60 | 80.40 | 80.87 | -21.485% | 37 | 391 | +353.258% |
| 2026-03-26 | 112.27 | 113.40 | 103.00 | 103.00 | -15.574% | 9 | 417 | +255.874% |
| 2026-03-25 | 122.00 | 122.00 | 122.00 | 122.00 | +2.435% | 2 | 410 | +200.451% |
| 2026-03-24 | 113.00 | 119.10 | 113.00 | 119.10 | -0.042% | 9 | 408 | +207.767% |
| 2026-03-23 | 121.54 | 128.20 | 118.99 | 119.15 | +5.071% | 116 | 402 | +207.637% |
| 2026-03-20 | 115.30 | 116.52 | 113.40 | 113.40 | -9.663% | 168 | 345 | +223.236% |
| 2026-03-19 | 124.38 | 125.58 | 124.35 | 125.53 | -7.699% | 92 | 274 | +192.002% |
| 2026-03-18 | 138.40 | 139.50 | 136.00 | 136.00 | -7.452% | 42 | 266 | +169.522% |
| 2026-03-17 | 151.38 | 153.13 | 146.95 | 146.95 | +1.541% | 144 | 234 | +149.439% |
| 2026-03-16 | 142.71 | 148.00 | 142.71 | 144.72 | +6.412% | 45 | 216 | +153.282% |
| 2026-03-13 | 140.21 | 142.03 | 136.00 | 136.00 | -22.018% | 15 | 188 | +169.522% |
| 2026-03-10 | 174.05 | 174.40 | 174.05 | 174.40 | +13.534% | 2 | 187 | +110.178% |
| 2026-03-09 | 140.85 | 154.60 | 140.85 | 153.61 | -5.232% | 14 | 187 | +138.624% |
| 2026-03-06 | 161.49 | 162.09 | 161.49 | 162.09 | +1.477% | 2 | 178 | +126.140% |
| 2026-03-03 | 159.90 | 159.90 | 159.43 | 159.73 | -20.887% | 300 | 178 | +129.481% |
| 2026-02-23 | 201.95 | 203.50 | 201.34 | 201.90 | -8.089% | 54 | 28 | +81.550% |
| 2026-01-23 | 220.01 | 220.01 | 219.67 | 219.67 | -0.642% | 2 | 1 | +66.864% |
| 2026-01-22 | 220.94 | 221.09 | 220.94 | 221.09 | +0.450% | 2 | 2 | +65.792% |
| 2026-01-14 | 220.11 | 220.11 | 220.10 | 220.10 | 0.000% | 4 | 2 | +66.538% |