SPX270319C07750000
SPX Mar 19 2027 7750.00 Call
optionOPRA
EODOct 28, 2026
351.90USD+2.112%(+7.28)717Vol7,168OI
SPX270319C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 347.45 | 351.90 | 345.60 | 351.90 | +2.112% | 717 | 7,587 | 0.000% |
| 2026-10-27 | 336.30 | 345.33 | 335.20 | 344.62 | +13.962% | 470 | 7,142 | +2.112% |
| 2026-10-26 | 302.40 | 302.40 | 302.40 | 302.40 | +3.385% | 901 | 6,572 | +16.369% |
| 2026-10-23 | 296.00 | 296.00 | 292.50 | 292.50 | -4.098% | 2 | 6,553 | +20.308% |
| 2026-10-22 | 310.93 | 320.70 | 305.00 | 305.00 | -17.679% | 208 | 6,664 | +15.377% |
| 2026-10-21 | 365.30 | 370.50 | 365.30 | 370.50 | +5.948% | 32 | 6,695 | -5.020% |
| 2026-10-20 | 328.05 | 349.70 | 327.26 | 349.70 | +3.830% | 404 | 6,664 | +0.629% |
| 2026-10-19 | 347.81 | 347.81 | 336.80 | 336.80 | +9.778% | 936 | 6,036 | +4.483% |
| 2026-10-16 | 352.70 | 352.70 | 306.80 | 306.80 | -17.792% | 54 | 6,013 | +14.700% |
| 2026-10-14 | 385.46 | 385.46 | 373.20 | 373.20 | -5.712% | 238 | 5,912 | -5.707% |
| 2026-10-13 | 395.81 | 395.81 | 395.81 | 395.81 | -2.940% | 10 | 5,912 | -11.094% |
| 2026-10-12 | 409.75 | 409.75 | 407.80 | 407.80 | -0.754% | 2 | 5,911 | -13.708% |
| 2026-10-09 | 401.20 | 410.90 | 401.20 | 410.90 | +8.868% | 3 | 5,911 | -14.359% |
| 2026-10-08 | 403.40 | 403.40 | 375.33 | 377.43 | -12.207% | 118 | 5,884 | -6.764% |
| 2026-10-06 | 437.91 | 437.91 | 429.59 | 429.91 | +8.454% | 116 | 5,982 | -18.146% |
| 2026-10-05 | 386.05 | 396.40 | 386.05 | 396.40 | +7.835% | 6 | 5,981 | -11.226% |
| 2026-10-02 | 383.70 | 383.70 | 367.20 | 367.60 | +11.869% | 60 | 5,921 | -4.271% |
| 2026-10-01 | 338.38 | 338.38 | 328.60 | 328.60 | -5.248% | 6 | 5,924 | +7.091% |
| 2026-09-29 | 339.97 | 346.80 | 339.97 | 346.80 | -10.773% | 3 | 5,837 | +1.471% |
| 2026-09-25 | 371.84 | 391.00 | 371.84 | 388.67 | +10.124% | 4 | 5,702 | -9.460% |
| 2026-09-24 | 352.94 | 352.94 | 352.94 | 352.94 | -5.656% | 401 | 5,951 | -0.295% |
| 2026-09-23 | 403.95 | 403.95 | 374.10 | 374.10 | -8.896% | 3 | 5,951 | -5.934% |
| 2026-09-22 | 425.70 | 425.70 | 410.63 | 410.63 | +0.394% | 4 | 5,944 | -14.302% |
| 2026-09-21 | 375.50 | 409.02 | 375.50 | 409.02 | +20.797% | 504 | 5,765 | -13.965% |
| 2026-09-18 | 338.60 | 338.60 | 338.60 | 338.60 | +0.445% | 4 | 5,761 | +3.928% |
| 2026-09-17 | 332.05 | 337.10 | 332.05 | 337.10 | +12.667% | 48 | 5,755 | +4.390% |
| 2026-09-16 | 322.50 | 330.20 | 298.60 | 299.20 | -5.406% | 407 | 5,465 | +17.614% |
| 2026-09-15 | 315.90 | 316.30 | 315.90 | 316.30 | -6.762% | 2 | 5,464 | +11.255% |
| 2026-09-14 | 339.24 | 339.24 | 339.24 | 339.24 | -6.905% | 6 | 5,458 | +3.732% |
| 2026-09-11 | 364.40 | 364.40 | 364.40 | 364.40 | +9.594% | 1 | 5,458 | -3.430% |
| 2026-09-10 | 331.30 | 332.50 | 329.50 | 332.50 | -12.798% | 124 | 5,461 | +5.835% |
| 2026-09-08 | 377.80 | 381.30 | 377.50 | 381.30 | -3.785% | 6 | 5,462 | -7.710% |
| 2026-09-04 | 393.80 | 396.40 | 393.70 | 396.30 | -6.610% | 54 | 5,430 | -11.204% |
| 2026-09-03 | 397.34 | 424.35 | 397.34 | 424.35 | +20.863% | 26 | 5,415 | -17.073% |
| 2026-09-01 | 360.31 | 360.31 | 351.10 | 351.10 | -9.251% | 71 | 5,410 | +0.228% |
| 2026-08-31 | 386.14 | 387.33 | 386.14 | 386.89 | -6.791% | 1,006 | 4,460 | -9.044% |
| 2026-08-28 | 415.08 | 415.08 | 415.08 | 415.08 | +1.940% | 406 | 4,360 | -15.221% |
| 2026-08-25 | 402.60 | 407.18 | 402.30 | 407.18 | +1.314% | 10 | 4,357 | -13.576% |
| 2026-08-20 | 417.70 | 417.70 | 400.70 | 401.90 | -7.332% | 9 | 4,353 | -12.441% |
| 2026-08-19 | 442.50 | 442.50 | 433.70 | 433.70 | -3.622% | 604 | 3,953 | -18.861% |
| 2026-08-18 | 450.00 | 450.00 | 450.00 | 450.00 | -8.375% | 1 | 3,953 | -21.800% |
| 2026-08-17 | 491.13 | 491.13 | 491.13 | 491.13 | -1.380% | 5 | 3,948 | -28.349% |
| 2026-08-14 | 509.52 | 509.72 | 496.70 | 498.00 | +1.240% | 35 | 3,968 | -29.337% |
| 2026-08-10 | 491.19 | 491.90 | 491.19 | 491.90 | +3.364% | 565 | 3,453 | -28.461% |
| 2026-08-07 | 475.89 | 475.89 | 475.89 | 475.89 | +2.815% | 255 | 3,318 | -26.054% |
| 2026-08-06 | 479.98 | 479.98 | 460.29 | 462.86 | -3.971% | 383 | 3,208 | -23.973% |
| 2026-08-05 | 481.52 | 482.54 | 481.52 | 482.00 | +10.093% | 3 | 3,208 | -26.992% |
| 2026-08-04 | 437.81 | 437.81 | 437.81 | 437.81 | +17.250% | 1 | 3,209 | -19.623% |
| 2026-08-03 | 374.00 | 374.00 | 371.40 | 373.40 | +14.259% | 127 | 3,254 | -5.758% |
| 2026-07-31 | 289.49 | 334.60 | 289.49 | 326.80 | +7.642% | 266 | 3,204 | +7.681% |
| 2026-07-30 | 306.20 | 306.20 | 303.60 | 303.60 | +11.947% | 7 | 3,202 | +15.909% |
| 2026-07-29 | 282.40 | 283.10 | 271.20 | 271.20 | -10.584% | 26 | 3,191 | +29.757% |
| 2026-07-27 | 303.30 | 303.30 | 303.30 | 303.30 | -17.537% | 1 | 3,190 | +16.024% |
| 2026-07-22 | 367.80 | 367.80 | 367.80 | 367.80 | +1.602% | 1 | 3,191 | -4.323% |
| 2026-07-21 | 364.20 | 364.20 | 362.00 | 362.00 | -0.629% | 2 | 3,191 | -2.790% |
| 2026-07-17 | 360.20 | 364.29 | 352.35 | 364.29 | -9.938% | 8 | 3,131 | -3.401% |
| 2026-07-15 | 404.49 | 404.49 | 404.49 | 404.49 | -2.148% | 269 | 3,009 | -13.002% |
| 2026-07-10 | 397.47 | 413.37 | 397.47 | 413.37 | +13.970% | 4 | 3,010 | -14.870% |
| 2026-07-08 | 359.24 | 362.70 | 359.24 | 362.70 | -10.555% | 3 | 3,157 | -2.978% |
| 2026-07-06 | 406.40 | 406.40 | 404.80 | 405.50 | +12.921% | 679 | 2,693 | -13.218% |
| 2026-07-02 | 368.91 | 368.91 | 359.10 | 359.10 | -3.861% | 4 | 2,693 | -2.005% |
| 2026-07-01 | 382.66 | 382.66 | 373.52 | 373.52 | -3.183% | 2 | 2,695 | -5.788% |
| 2026-06-30 | 385.80 | 385.80 | 385.80 | 385.80 | +8.301% | 1 | 2,695 | -8.787% |
| 2026-06-29 | 342.97 | 356.32 | 342.97 | 356.23 | +13.561% | 4 | 2,688 | -1.216% |
| 2026-06-26 | 326.71 | 334.81 | 313.69 | 313.69 | -6.109% | 100 | 2,775 | +12.181% |
| 2026-06-24 | 347.60 | 367.50 | 328.80 | 334.10 | -4.077% | 15 | 2,763 | +5.328% |
| 2026-06-23 | 348.30 | 348.30 | 348.30 | 348.30 | -13.235% | 1 | 2,762 | +1.034% |
| 2026-06-22 | 401.27 | 401.43 | 401.27 | 401.43 | -7.537% | 2 | 2,761 | -12.338% |
| 2026-06-16 | 433.93 | 434.23 | 433.93 | 434.15 | -4.819% | 25 | 2,753 | -18.945% |
| 2026-06-15 | 444.54 | 465.00 | 443.26 | 456.13 | +19.468% | 821 | 3,003 | -22.851% |
| 2026-06-12 | 381.80 | 381.80 | 381.80 | 381.80 | +17.923% | 2 | 3,003 | -7.831% |
| 2026-06-11 | 322.79 | 323.77 | 322.79 | 323.77 | +4.746% | 2 | 3,004 | +8.688% |
| 2026-06-10 | 335.67 | 337.18 | 309.10 | 309.10 | -5.535% | 58 | 2,979 | +13.847% |
| 2026-06-09 | 387.50 | 387.50 | 307.55 | 327.21 | -12.756% | 8 | 2,975 | +7.546% |
| 2026-06-08 | 389.77 | 402.49 | 375.05 | 375.05 | -1.665% | 87 | 2,956 | -6.173% |
| 2026-06-05 | 381.40 | 381.40 | 381.40 | 381.40 | -20.641% | 1 | 2,957 | -7.735% |
| 2026-06-04 | 473.40 | 480.60 | 473.40 | 480.60 | +0.945% | 4 | 2,960 | -26.779% |
| 2026-06-03 | 474.20 | 476.10 | 472.80 | 476.10 | -4.837% | 4 | 2,962 | -26.087% |
| 2026-06-02 | 505.02 | 505.02 | 500.30 | 500.30 | +0.786% | 5 | 2,962 | -29.662% |
| 2026-06-01 | 478.38 | 496.40 | 478.38 | 496.40 | +2.150% | 16 | 2,947 | -29.110% |
| 2026-05-29 | 485.95 | 485.95 | 485.95 | 485.95 | +3.043% | 1 | 2,948 | -27.585% |
| 2026-05-28 | 471.60 | 471.60 | 471.60 | 471.60 | +6.252% | 11 | 2,959 | -25.382% |
| 2026-05-27 | 449.24 | 449.24 | 443.85 | 443.85 | -2.728% | 206 | 2,775 | -20.716% |
| 2026-05-26 | 455.10 | 456.30 | 455.10 | 456.30 | +13.114% | 6 | 2,775 | -22.880% |
| 2026-05-21 | 382.50 | 403.40 | 382.50 | 403.40 | +1.997% | 9 | 2,767 | -12.766% |
| 2026-05-20 | 391.20 | 399.70 | 390.70 | 395.50 | +4.630% | 9 | 2,764 | -11.024% |
| 2026-05-19 | 378.00 | 378.00 | 378.00 | 378.00 | -1.202% | 2 | 2,762 | -6.905% |
| 2026-05-18 | 402.90 | 402.90 | 365.70 | 382.60 | -6.726% | 26 | 2,736 | -8.024% |
| 2026-05-15 | 410.19 | 410.19 | 410.19 | 410.19 | -11.540% | 501 | 2,317 | -14.210% |
| 2026-05-14 | 463.20 | 463.80 | 463.20 | 463.70 | +7.500% | 9 | 2,310 | -24.110% |
| 2026-05-13 | 431.05 | 432.40 | 431.05 | 431.35 | +6.427% | 675 | 1,858 | -18.419% |
| 2026-05-11 | 392.30 | 413.30 | 390.63 | 405.30 | +6.378% | 14 | 1,852 | -13.175% |
| 2026-05-08 | 381.00 | 381.00 | 381.00 | 381.00 | +5.833% | 265 | 1,702 | -7.638% |
| 2026-05-07 | 366.90 | 366.90 | 360.00 | 360.00 | -3.795% | 2 | 1,702 | -2.250% |
| 2026-05-06 | 356.50 | 374.20 | 356.30 | 374.20 | +20.772% | 7 | 1,700 | -5.959% |
| 2026-05-05 | 311.99 | 312.26 | 309.84 | 309.84 | +1.288% | 598 | 1,922 | +13.575% |
| 2026-05-01 | 303.90 | 307.90 | 303.90 | 305.90 | +21.524% | 203 | 1,916 | +15.038% |
| 2026-04-28 | 250.81 | 251.72 | 250.81 | 251.72 | -6.915% | 79 | 1,916 | +39.798% |
| 2026-04-27 | 270.32 | 270.55 | 270.32 | 270.42 | +0.326% | 24 | 1,865 | +30.131% |
| 2026-04-24 | 249.46 | 269.54 | 248.50 | 269.54 | +7.558% | 55 | 1,879 | +30.556% |
| 2026-04-22 | 250.50 | 250.60 | 250.50 | 250.60 | +3.618% | 20 | 1,919 | +40.423% |
| 2026-04-21 | 245.40 | 245.40 | 241.30 | 241.85 | -4.705% | 180 | 1,898 | +45.503% |
| 2026-04-17 | 253.53 | 253.79 | 252.91 | 253.79 | +16.204% | 42 | 1,898 | +38.658% |
| 2026-04-16 | 212.14 | 218.80 | 212.14 | 218.40 | +6.609% | 4 | 1,879 | +61.126% |
| 2026-04-15 | 200.95 | 205.21 | 200.30 | 204.86 | +12.560% | 12 | 1,878 | +71.776% |
| 2026-04-14 | 163.50 | 184.04 | 163.50 | 182.00 | +25.691% | 247 | 1,877 | +93.352% |
| 2026-04-13 | 136.50 | 145.30 | 136.50 | 144.80 | +5.693% | 43 | 1,708 | +143.025% |
| 2026-04-10 | 140.85 | 140.96 | 137.00 | 137.00 | -1.595% | 19 | 1,702 | +156.861% |
| 2026-04-09 | 139.20 | 139.22 | 139.20 | 139.22 | +7.847% | 4 | 1,702 | +152.765% |
| 2026-04-08 | 129.06 | 129.09 | 129.06 | 129.09 | +32.672% | 4 | 1,702 | +172.601% |
| 2026-04-02 | 98.10 | 98.10 | 97.30 | 97.30 | -1.388% | 7 | 1,698 | +261.665% |
| 2026-04-01 | 104.12 | 104.13 | 98.38 | 98.67 | +9.112% | 383 | 1,698 | +256.643% |
| 2026-03-31 | 83.85 | 90.43 | 80.21 | 90.43 | +28.142% | 16 | 1,491 | +289.141% |
| 2026-03-30 | 77.92 | 79.81 | 70.57 | 70.57 | -7.022% | 247 | 1,491 | +398.654% |
| 2026-03-27 | 86.92 | 86.92 | 75.90 | 75.90 | -16.776% | 397 | 1,292 | +363.636% |
| 2026-03-26 | 107.70 | 107.70 | 91.20 | 91.20 | -21.175% | 104 | 1,639 | +285.855% |
| 2026-03-25 | 115.70 | 115.70 | 115.70 | 115.70 | +6.882% | 2 | 1,709 | +204.149% |
| 2026-03-24 | 107.40 | 113.52 | 107.40 | 108.25 | -7.637% | 39 | 1,707 | +225.081% |
| 2026-03-23 | 122.20 | 122.20 | 117.20 | 117.20 | +11.971% | 6 | 1,704 | +200.256% |
| 2026-03-20 | 110.00 | 110.20 | 104.67 | 104.67 | -11.537% | 127 | 1,698 | +236.199% |
| 2026-03-19 | 117.92 | 118.32 | 117.92 | 118.32 | -8.985% | 2 | 1,711 | +197.414% |
| 2026-03-18 | 130.00 | 130.00 | 130.00 | 130.00 | -6.407% | 7 | 1,711 | +170.692% |
| 2026-03-17 | 147.40 | 147.40 | 138.90 | 138.90 | -0.251% | 24 | 1,726 | +153.348% |
| 2026-03-16 | 135.80 | 140.40 | 135.80 | 139.25 | +7.446% | 604 | 1,711 | +152.711% |
| 2026-03-13 | 145.50 | 145.50 | 129.60 | 129.60 | -8.046% | 61 | 1,113 | +171.528% |
| 2026-03-12 | 144.84 | 146.90 | 140.94 | 140.94 | -15.290% | 88 | 1,066 | +149.681% |
| 2026-03-10 | 166.49 | 166.49 | 166.38 | 166.38 | +6.859% | 202 | 994 | +111.504% |
| 2026-03-09 | 133.71 | 155.70 | 132.22 | 155.70 | +1.394% | 78 | 1,104 | +126.012% |
| 2026-03-06 | 148.72 | 153.56 | 148.72 | 153.56 | -4.443% | 7 | 1,076 | +129.161% |
| 2026-03-03 | 153.18 | 160.70 | 153.18 | 160.70 | -12.744% | 305 | 970 | +118.979% |
| 2026-02-26 | 187.55 | 187.76 | 184.17 | 184.17 | +2.283% | 203 | 1,119 | +91.073% |
| 2026-02-17 | 180.06 | 180.06 | 180.06 | 180.06 | -3.711% | 196 | 736 | +95.435% |
| 2026-02-13 | 182.20 | 187.00 | 182.20 | 187.00 | -17.439% | 627 | 138 | +88.182% |
| 2026-02-10 | 226.50 | 226.50 | 226.50 | 226.50 | -0.527% | 1 | 138 | +55.364% |
| 2026-02-09 | 228.30 | 228.30 | 227.70 | 227.70 | -5.597% | 10 | 138 | +54.545% |
| 2026-01-27 | 241.20 | 241.30 | 241.20 | 241.20 | +5.447% | 7 | 128 | +45.896% |
| 2026-01-26 | 228.65 | 228.74 | 228.65 | 228.74 | +14.749% | 2 | 128 | +53.843% |
| 2026-01-20 | 199.49 | 199.49 | 199.34 | 199.34 | -6.890% | 4 | 127 | +76.533% |
| 2026-01-14 | 217.31 | 217.47 | 213.22 | 214.09 | 0.000% | 254 | 127 | +64.370% |