SPX270319C07775000
SPX Mar 19 2027 7775.00 Call
optionOPRA
EODOct 28, 2026
324.43USD+2.022%(+6.43)5Vol551OI
SPX270319C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 324.43 | 324.43 | 324.43 | 324.43 | +2.022% | 5 | 551 | 0.000% |
| 2026-10-27 | 318.00 | 318.00 | 318.00 | 318.00 | +5.194% | 1 | 506 | +2.022% |
| 2026-10-26 | 295.68 | 302.70 | 295.68 | 302.30 | +4.385% | 45 | 551 | +7.321% |
| 2026-10-23 | 283.30 | 292.57 | 283.30 | 289.60 | -7.771% | 3 | 550 | +12.027% |
| 2026-10-22 | 314.00 | 314.00 | 314.00 | 314.00 | -9.432% | 1 | 550 | +3.322% |
| 2026-10-21 | 346.70 | 346.70 | 346.70 | 346.70 | +8.649% | 10 | 550 | -6.423% |
| 2026-10-19 | 323.00 | 323.94 | 319.10 | 319.10 | +8.023% | 19 | 548 | +1.670% |
| 2026-10-16 | 337.67 | 338.12 | 291.50 | 295.40 | -11.131% | 35 | 522 | +9.827% |
| 2026-10-15 | 332.04 | 332.40 | 331.80 | 332.40 | +0.042% | 7 | 519 | -2.398% |
| 2026-10-14 | 332.26 | 332.26 | 332.26 | 332.26 | -17.179% | 10 | 509 | -2.357% |
| 2026-10-09 | 401.18 | 401.18 | 401.18 | 401.18 | -3.507% | 2 | 573 | -19.131% |
| 2026-10-06 | 406.10 | 418.26 | 406.10 | 415.76 | +9.439% | 35 | 599 | -21.967% |
| 2026-10-05 | 387.10 | 393.50 | 379.90 | 379.90 | +7.938% | 4 | 606 | -14.601% |
| 2026-10-02 | 351.16 | 351.96 | 351.16 | 351.96 | +12.128% | 2 | 605 | -7.822% |
| 2026-10-01 | 311.10 | 314.32 | 305.10 | 313.89 | -10.672% | 36 | 613 | +3.358% |
| 2026-09-30 | 351.29 | 351.39 | 351.29 | 351.39 | +7.551% | 4 | 613 | -7.672% |
| 2026-09-29 | 326.00 | 329.74 | 320.95 | 326.72 | -6.096% | 5 | 617 | -0.701% |
| 2026-09-28 | 354.36 | 354.78 | 347.93 | 347.93 | -6.571% | 6 | 623 | -6.754% |
| 2026-09-25 | 353.70 | 372.40 | 353.70 | 372.40 | +3.565% | 13 | 630 | -12.881% |
| 2026-09-23 | 371.20 | 371.30 | 359.58 | 359.58 | -8.785% | 58 | 599 | -9.775% |
| 2026-09-21 | 394.21 | 394.21 | 394.21 | 394.21 | +21.546% | 2 | 598 | -17.701% |
| 2026-09-18 | 313.10 | 324.33 | 311.60 | 324.33 | -0.680% | 14 | 592 | +0.031% |
| 2026-09-17 | 322.58 | 326.55 | 322.38 | 326.55 | +4.496% | 19 | 570 | -0.649% |
| 2026-09-16 | 311.79 | 313.30 | 308.99 | 312.50 | +4.603% | 186 | 478 | +3.818% |
| 2026-09-15 | 305.90 | 307.23 | 298.68 | 298.75 | -6.053% | 44 | 476 | +8.596% |
| 2026-09-14 | 316.10 | 318.00 | 316.10 | 318.00 | +0.016% | 2 | 474 | +2.022% |
| 2026-09-10 | 316.50 | 323.86 | 315.45 | 317.95 | -13.474% | 313 | 275 | +2.038% |
| 2026-09-08 | 367.46 | 367.46 | 367.46 | 367.46 | +7.842% | 1 | 276 | -11.710% |
| 2026-09-01 | 340.30 | 340.74 | 340.30 | 340.74 | -12.510% | 15 | 262 | -4.787% |
| 2026-08-25 | 388.68 | 389.46 | 388.68 | 389.46 | -7.271% | 2 | 261 | -16.697% |
| 2026-08-18 | 428.28 | 428.28 | 420.00 | 420.00 | -9.757% | 3 | 261 | -22.755% |
| 2026-08-17 | 479.00 | 479.00 | 465.41 | 465.41 | -3.072% | 23 | 250 | -30.292% |
| 2026-08-14 | 480.20 | 480.20 | 480.16 | 480.16 | -3.987% | 2 | 251 | -32.433% |
| 2026-08-13 | 500.10 | 500.10 | 500.10 | 500.10 | +9.028% | 2 | 251 | -35.127% |
| 2026-08-12 | 458.69 | 458.69 | 458.69 | 458.69 | +3.619% | 1 | 250 | -29.270% |
| 2026-08-06 | 460.62 | 460.62 | 437.91 | 442.67 | -8.439% | 78 | 220 | -26.711% |
| 2026-08-04 | 483.47 | 483.47 | 483.47 | 483.47 | +32.060% | 2 | 220 | -32.896% |
| 2026-08-03 | 366.10 | 366.10 | 366.10 | 366.10 | +38.990% | 1 | 220 | -11.382% |
| 2026-07-29 | 270.40 | 270.70 | 263.40 | 263.40 | -9.979% | 8 | 215 | +23.170% |
| 2026-07-27 | 292.60 | 292.60 | 292.60 | 292.60 | -10.438% | 1 | 214 | +10.878% |
| 2026-07-20 | 331.20 | 331.52 | 326.70 | 326.70 | -4.109% | 3 | 212 | -0.695% |
| 2026-07-17 | 340.70 | 340.70 | 340.70 | 340.70 | -8.199% | 4 | 208 | -4.775% |
| 2026-07-14 | 371.19 | 371.19 | 371.13 | 371.13 | -0.733% | 50 | 172 | -12.583% |
| 2026-07-13 | 375.48 | 375.48 | 373.87 | 373.87 | +4.247% | 50 | 150 | -13.224% |
| 2026-07-07 | 360.46 | 360.83 | 358.64 | 358.64 | -7.503% | 4 | 150 | -9.539% |
| 2026-07-06 | 388.11 | 388.13 | 387.73 | 387.73 | +8.974% | 8 | 152 | -16.326% |
| 2026-07-02 | 355.80 | 355.80 | 355.80 | 355.80 | -5.019% | 1 | 151 | -8.817% |
| 2026-07-01 | 374.60 | 374.60 | 374.60 | 374.60 | +19.060% | 2 | 153 | -13.393% |
| 2026-06-24 | 335.40 | 353.20 | 314.63 | 314.63 | -8.829% | 5 | 150 | +3.115% |
| 2026-06-23 | 345.10 | 345.10 | 345.10 | 345.10 | -14.706% | 1 | 149 | -5.990% |
| 2026-06-17 | 401.79 | 404.60 | 400.36 | 404.60 | -9.506% | 3 | 148 | -19.815% |
| 2026-06-15 | 447.10 | 447.10 | 447.10 | 447.10 | +38.028% | 1 | 147 | -27.437% |
| 2026-06-10 | 324.87 | 324.87 | 323.92 | 323.92 | -13.506% | 2 | 147 | +0.157% |
| 2026-06-08 | 374.50 | 374.50 | 374.50 | 374.50 | -22.518% | 1 | 147 | -13.370% |
| 2026-06-02 | 483.33 | 483.34 | 483.33 | 483.34 | +12.175% | 42 | 112 | -32.877% |
| 2026-05-27 | 434.12 | 434.12 | 430.88 | 430.88 | -3.355% | 3 | 112 | -24.705% |
| 2026-05-26 | 440.90 | 445.86 | 440.90 | 445.84 | +8.535% | 24 | 110 | -27.232% |
| 2026-05-22 | 423.30 | 423.30 | 410.78 | 410.78 | +5.280% | 31 | 105 | -21.021% |
| 2026-05-21 | 372.80 | 390.18 | 372.60 | 390.18 | +0.770% | 28 | 79 | -16.851% |
| 2026-05-20 | 377.10 | 387.20 | 377.10 | 387.20 | +4.423% | 26 | 50 | -16.211% |
| 2026-05-18 | 391.00 | 391.00 | 360.20 | 370.80 | -17.545% | 24 | 27 | -12.505% |
| 2026-05-14 | 439.30 | 449.90 | 439.30 | 449.70 | +8.179% | 10 | 17 | -27.856% |
| 2026-05-13 | 402.60 | 415.70 | 402.60 | 415.70 | +5.992% | 3 | 15 | -21.956% |
| 2026-05-11 | 401.60 | 401.60 | 392.20 | 392.20 | 0.000% | 15 | 0 | -17.279% |