SPX270319C07800000
SPX Mar 19 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
320.14USD+1.432%(+4.52)375Vol11,925OI
SPX270319C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 316.49 | 320.14 | 309.18 | 320.14 | +1.432% | 375 | 12,101 | 0.000% |
| 2026-10-27 | 294.98 | 315.62 | 294.98 | 315.62 | +9.731% | 68 | 12,105 | +1.432% |
| 2026-10-26 | 273.30 | 288.07 | 273.30 | 287.63 | +8.868% | 32 | 12,079 | +11.303% |
| 2026-10-23 | 265.80 | 278.00 | 263.80 | 264.20 | -5.237% | 847 | 12,100 | +21.173% |
| 2026-10-22 | 297.21 | 298.57 | 276.40 | 278.80 | -16.870% | 247 | 12,137 | +14.828% |
| 2026-10-21 | 316.85 | 337.27 | 316.85 | 335.38 | +7.659% | 812 | 11,682 | -4.544% |
| 2026-10-20 | 290.00 | 322.90 | 290.00 | 311.52 | +3.413% | 281 | 11,650 | +2.767% |
| 2026-10-19 | 305.76 | 307.40 | 298.90 | 301.24 | +7.203% | 104 | 11,622 | +6.274% |
| 2026-10-16 | 311.34 | 311.50 | 277.34 | 281.00 | -14.952% | 415 | 11,689 | +13.929% |
| 2026-10-15 | 304.80 | 336.60 | 303.80 | 330.40 | +3.124% | 658 | 11,742 | -3.105% |
| 2026-10-14 | 357.40 | 357.40 | 311.80 | 320.39 | -14.001% | 2,354 | 10,953 | -0.078% |
| 2026-10-13 | 369.60 | 373.03 | 369.55 | 372.55 | +0.472% | 377 | 11,003 | -14.068% |
| 2026-10-12 | 379.91 | 379.96 | 370.00 | 370.80 | -3.099% | 285 | 10,929 | -13.662% |
| 2026-10-09 | 365.84 | 385.20 | 365.73 | 382.66 | +7.555% | 157 | 10,933 | -16.338% |
| 2026-10-08 | 362.16 | 364.53 | 349.60 | 355.78 | -6.573% | 31 | 10,858 | -10.017% |
| 2026-10-07 | 373.94 | 382.01 | 363.80 | 380.81 | -3.230% | 1,071 | 10,356 | -15.932% |
| 2026-10-06 | 388.38 | 403.99 | 388.38 | 393.52 | +4.983% | 314 | 10,206 | -18.647% |
| 2026-10-05 | 345.47 | 378.54 | 345.47 | 374.84 | +10.798% | 765 | 10,162 | -14.593% |
| 2026-10-02 | 345.00 | 357.71 | 336.71 | 338.31 | +8.398% | 270 | 9,988 | -5.371% |
| 2026-10-01 | 317.86 | 318.02 | 294.45 | 312.10 | -3.809% | 613 | 9,693 | +2.576% |
| 2026-09-30 | 323.99 | 340.99 | 323.99 | 324.46 | +2.667% | 60 | 9,666 | -1.331% |
| 2026-09-29 | 319.68 | 319.68 | 304.00 | 316.03 | -2.667% | 388 | 9,801 | +1.301% |
| 2026-09-28 | 340.54 | 340.54 | 320.25 | 324.69 | -9.893% | 591 | 9,581 | -1.401% |
| 2026-09-25 | 345.70 | 365.00 | 341.00 | 360.34 | +5.653% | 321 | 9,348 | -11.156% |
| 2026-09-24 | 329.17 | 349.10 | 328.91 | 341.06 | -1.442% | 26 | 9,278 | -6.134% |
| 2026-09-23 | 353.99 | 357.16 | 339.32 | 346.05 | -9.347% | 1,419 | 8,842 | -7.487% |
| 2026-09-22 | 393.94 | 393.94 | 377.17 | 381.73 | -1.801% | 386 | 8,820 | -16.134% |
| 2026-09-21 | 339.49 | 394.47 | 339.49 | 388.73 | +25.953% | 854 | 8,588 | -17.645% |
| 2026-09-18 | 302.60 | 308.63 | 297.30 | 308.63 | -0.602% | 430 | 8,463 | +3.729% |
| 2026-09-17 | 301.90 | 310.90 | 300.30 | 310.50 | +16.249% | 343 | 8,232 | +3.105% |
| 2026-09-16 | 298.00 | 302.57 | 249.50 | 267.10 | -6.797% | 164 | 8,137 | +19.858% |
| 2026-09-15 | 288.70 | 289.73 | 286.58 | 286.58 | -7.882% | 356 | 8,005 | +11.711% |
| 2026-09-14 | 308.79 | 321.87 | 298.50 | 311.10 | -7.548% | 368 | 7,972 | +2.906% |
| 2026-09-11 | 342.36 | 342.64 | 334.51 | 336.50 | +10.789% | 28 | 7,765 | -4.862% |
| 2026-09-10 | 309.71 | 309.83 | 301.30 | 303.73 | -7.363% | 49 | 7,775 | +5.403% |
| 2026-09-09 | 328.43 | 328.43 | 327.22 | 327.87 | -4.578% | 135 | 7,740 | -2.358% |
| 2026-09-08 | 354.61 | 354.61 | 343.60 | 343.60 | -6.866% | 20 | 7,725 | -6.828% |
| 2026-09-04 | 375.10 | 375.10 | 363.54 | 368.93 | -5.924% | 313 | 7,476 | -13.225% |
| 2026-09-03 | 369.15 | 396.28 | 369.15 | 392.16 | +13.080% | 117 | 7,444 | -18.365% |
| 2026-09-02 | 346.80 | 346.80 | 346.80 | 346.80 | +7.402% | 1 | 7,444 | -7.687% |
| 2026-09-01 | 336.00 | 336.00 | 322.90 | 322.90 | -20.632% | 40 | 7,428 | -0.855% |
| 2026-08-28 | 400.68 | 422.21 | 400.68 | 406.84 | +2.807% | 23 | 7,405 | -21.311% |
| 2026-08-27 | 390.03 | 397.52 | 390.03 | 395.73 | +8.144% | 178 | 7,495 | -19.101% |
| 2026-08-24 | 363.00 | 365.93 | 363.00 | 365.93 | -2.523% | 4 | 7,395 | -12.513% |
| 2026-08-21 | 375.33 | 375.40 | 375.33 | 375.40 | +1.063% | 2 | 7,397 | -14.720% |
| 2026-08-20 | 393.50 | 393.50 | 370.16 | 371.45 | -7.691% | 7 | 7,392 | -13.813% |
| 2026-08-19 | 419.40 | 419.40 | 402.40 | 402.40 | -1.096% | 8 | 7,399 | -20.442% |
| 2026-08-18 | 409.49 | 410.61 | 405.78 | 406.86 | -8.220% | 40 | 7,403 | -21.314% |
| 2026-08-17 | 457.88 | 459.73 | 443.30 | 443.30 | -5.014% | 371 | 7,545 | -27.783% |
| 2026-08-14 | 466.71 | 470.70 | 461.30 | 466.70 | -1.644% | 64 | 7,521 | -31.403% |
| 2026-08-13 | 479.25 | 480.66 | 465.57 | 474.50 | +6.510% | 1,611 | 6,220 | -32.531% |
| 2026-08-12 | 444.25 | 449.39 | 440.40 | 445.50 | +2.329% | 309 | 6,124 | -28.139% |
| 2026-08-11 | 438.20 | 438.63 | 435.36 | 435.36 | -5.297% | 137 | 6,126 | -26.465% |
| 2026-08-10 | 459.71 | 459.71 | 459.71 | 459.71 | +0.958% | 1 | 6,126 | -30.360% |
| 2026-08-07 | 455.35 | 455.35 | 455.35 | 455.35 | +0.158% | 1 | 6,126 | -29.694% |
| 2026-08-05 | 493.03 | 493.03 | 450.18 | 454.63 | -2.371% | 676 | 6,058 | -29.582% |
| 2026-08-04 | 392.70 | 465.67 | 392.70 | 465.67 | +28.104% | 17 | 6,069 | -31.252% |
| 2026-08-03 | 342.57 | 363.51 | 342.57 | 363.51 | +18.484% | 132 | 6,045 | -11.931% |
| 2026-07-31 | 281.42 | 310.20 | 281.42 | 306.80 | +10.201% | 18 | 6,039 | +4.348% |
| 2026-07-30 | 259.90 | 280.40 | 259.90 | 278.40 | +6.260% | 10 | 6,037 | +14.993% |
| 2026-07-29 | 259.60 | 262.00 | 249.40 | 262.00 | -3.225% | 14 | 6,041 | +22.191% |
| 2026-07-27 | 278.00 | 279.70 | 270.73 | 270.73 | -3.096% | 5 | 6,095 | +18.251% |
| 2026-07-24 | 279.38 | 279.38 | 279.38 | 279.38 | -2.006% | 1 | 6,094 | +14.589% |
| 2026-07-23 | 285.26 | 285.26 | 285.10 | 285.10 | -14.819% | 323 | 5,874 | +12.290% |
| 2026-07-22 | 334.70 | 334.70 | 334.70 | 334.70 | +0.030% | 1 | 5,874 | -4.350% |
| 2026-07-21 | 328.50 | 337.41 | 328.50 | 334.60 | +8.236% | 75 | 5,874 | -4.322% |
| 2026-07-20 | 316.39 | 316.39 | 309.14 | 309.14 | -6.488% | 2 | 5,876 | +3.558% |
| 2026-07-17 | 331.08 | 331.08 | 330.59 | 330.59 | -10.215% | 87 | 5,791 | -3.161% |
| 2026-07-14 | 370.76 | 370.76 | 367.86 | 368.20 | +1.673% | 30 | 5,819 | -13.053% |
| 2026-07-13 | 380.20 | 380.20 | 361.83 | 362.14 | -2.082% | 212 | 5,762 | -11.598% |
| 2026-07-09 | 367.97 | 369.84 | 367.97 | 369.84 | +10.071% | 304 | 5,715 | -13.438% |
| 2026-07-08 | 336.00 | 336.00 | 336.00 | 336.00 | -4.361% | 203 | 5,746 | -4.720% |
| 2026-07-07 | 351.32 | 351.32 | 351.32 | 351.32 | -6.114% | 5 | 5,751 | -8.875% |
| 2026-07-06 | 364.00 | 378.30 | 364.00 | 374.20 | +13.394% | 307 | 5,845 | -14.447% |
| 2026-07-02 | 327.54 | 330.00 | 327.54 | 330.00 | -8.045% | 8 | 5,845 | -2.988% |
| 2026-07-01 | 356.06 | 364.91 | 356.03 | 358.87 | +0.383% | 4 | 5,846 | -10.792% |
| 2026-06-30 | 342.80 | 357.55 | 342.80 | 357.50 | +12.652% | 771 | 6,237 | -10.450% |
| 2026-06-29 | 315.88 | 317.35 | 315.88 | 317.35 | +9.677% | 2 | 6,167 | +0.879% |
| 2026-06-26 | 302.20 | 309.90 | 289.35 | 289.35 | -7.170% | 98 | 6,244 | +10.641% |
| 2026-06-25 | 311.50 | 312.00 | 311.50 | 311.70 | -3.439% | 15 | 6,234 | +2.708% |
| 2026-06-23 | 331.00 | 342.45 | 322.00 | 322.80 | -12.691% | 120 | 6,378 | -0.824% |
| 2026-06-22 | 370.81 | 379.10 | 369.72 | 369.72 | -4.218% | 121 | 6,279 | -13.410% |
| 2026-06-18 | 386.00 | 386.00 | 386.00 | 386.00 | -1.380% | 1 | 6,278 | -17.062% |
| 2026-06-17 | 388.80 | 397.30 | 388.80 | 391.40 | -5.459% | 44 | 6,280 | -18.206% |
| 2026-06-16 | 411.10 | 414.00 | 411.10 | 414.00 | -4.167% | 5 | 6,285 | -22.671% |
| 2026-06-15 | 414.07 | 436.80 | 414.07 | 432.00 | +22.207% | 72 | 6,303 | -25.894% |
| 2026-06-12 | 345.00 | 355.80 | 345.00 | 353.50 | +2.307% | 7 | 6,302 | -9.437% |
| 2026-06-10 | 345.53 | 345.53 | 345.53 | 345.53 | -6.538% | 300 | 6,377 | -7.348% |
| 2026-06-09 | 369.70 | 369.70 | 369.70 | 369.70 | +5.725% | 1 | 6,376 | -13.405% |
| 2026-06-08 | 362.80 | 362.80 | 349.68 | 349.68 | -2.215% | 217 | 6,392 | -8.448% |
| 2026-06-05 | 381.33 | 382.17 | 346.65 | 357.60 | -20.463% | 27 | 6,395 | -10.475% |
| 2026-06-03 | 452.52 | 455.06 | 449.32 | 449.60 | -5.643% | 155 | 6,462 | -28.794% |
| 2026-06-02 | 476.53 | 476.53 | 476.49 | 476.49 | +2.676% | 11 | 6,451 | -32.813% |
| 2026-06-01 | 448.33 | 464.07 | 448.33 | 464.07 | +3.150% | 209 | 6,228 | -31.015% |
| 2026-05-29 | 461.96 | 461.96 | 446.10 | 449.90 | +0.223% | 59 | 6,233 | -28.842% |
| 2026-05-28 | 419.72 | 448.90 | 419.42 | 448.90 | +4.502% | 55 | 6,231 | -28.683% |
| 2026-05-26 | 428.40 | 430.02 | 428.40 | 429.56 | +8.642% | 15 | 6,231 | -25.473% |
| 2026-05-22 | 407.88 | 408.26 | 394.42 | 395.39 | +4.795% | 66 | 6,235 | -19.032% |
| 2026-05-21 | 363.08 | 377.30 | 356.30 | 377.30 | +0.721% | 659 | 5,986 | -15.150% |
| 2026-05-20 | 364.30 | 374.60 | 364.30 | 374.60 | +11.714% | 52 | 5,971 | -14.538% |
| 2026-05-19 | 328.13 | 335.32 | 326.92 | 335.32 | -7.093% | 6 | 5,972 | -4.527% |
| 2026-05-18 | 358.98 | 360.92 | 341.13 | 360.92 | -8.163% | 77 | 5,994 | -11.299% |
| 2026-05-15 | 390.50 | 393.00 | 390.50 | 393.00 | -9.738% | 366 | 6,193 | -18.539% |
| 2026-05-14 | 419.28 | 447.70 | 419.27 | 435.40 | +6.894% | 166 | 6,134 | -26.472% |
| 2026-05-13 | 397.30 | 407.37 | 397.30 | 407.32 | +11.198% | 29 | 6,134 | -21.403% |
| 2026-05-12 | 366.30 | 366.30 | 366.20 | 366.30 | -3.504% | 739 | 6,465 | -12.602% |
| 2026-05-11 | 383.30 | 383.40 | 377.00 | 379.60 | +4.631% | 26 | 6,453 | -15.664% |
| 2026-05-08 | 359.90 | 362.80 | 359.90 | 362.80 | +7.306% | 242 | 6,411 | -11.759% |
| 2026-05-07 | 341.30 | 341.30 | 338.10 | 338.10 | -3.040% | 2 | 6,409 | -5.312% |
| 2026-05-06 | 331.80 | 348.70 | 326.63 | 348.70 | +26.089% | 405 | 6,306 | -8.190% |
| 2026-05-04 | 268.99 | 277.00 | 268.99 | 276.55 | -2.175% | 3 | 5,823 | +15.762% |
| 2026-05-01 | 281.38 | 284.60 | 280.60 | 282.70 | +12.049% | 4 | 5,820 | +13.244% |
| 2026-04-30 | 248.38 | 252.30 | 248.38 | 252.30 | +11.474% | 302 | 5,820 | +26.889% |
| 2026-04-29 | 229.45 | 229.45 | 226.30 | 226.33 | -4.106% | 35 | 5,619 | +41.448% |
| 2026-04-28 | 230.90 | 236.02 | 230.90 | 236.02 | -6.969% | 5 | 5,601 | +35.641% |
| 2026-04-27 | 249.82 | 254.57 | 249.82 | 253.70 | +2.039% | 119 | 5,597 | +26.188% |
| 2026-04-24 | 229.75 | 248.73 | 228.47 | 248.63 | +11.965% | 85 | 7,137 | +28.762% |
| 2026-04-23 | 222.06 | 222.06 | 222.06 | 222.06 | -3.808% | 2 | 7,194 | +44.168% |
| 2026-04-22 | 230.85 | 230.85 | 230.85 | 230.85 | +4.033% | 65 | 7,196 | +38.679% |
| 2026-04-21 | 235.81 | 235.90 | 221.90 | 221.90 | -5.442% | 525 | 7,386 | +44.272% |
| 2026-04-17 | 234.67 | 234.67 | 234.67 | 234.67 | +19.049% | 1,170 | 7,386 | +36.421% |
| 2026-04-16 | 194.30 | 200.30 | 194.30 | 197.12 | +6.333% | 1,569 | 7,407 | +62.409% |
| 2026-04-15 | 175.49 | 185.60 | 175.49 | 185.38 | +11.059% | 1,688 | 7,797 | +72.694% |
| 2026-04-14 | 147.50 | 167.17 | 146.60 | 166.92 | +25.977% | 1,820 | 7,712 | +91.792% |
| 2026-04-13 | 117.50 | 132.50 | 117.50 | 132.50 | +7.279% | 135 | 8,529 | +141.615% |
| 2026-04-10 | 124.21 | 127.20 | 123.10 | 123.51 | -1.491% | 779 | 8,503 | +159.202% |
| 2026-04-09 | 114.96 | 125.38 | 114.96 | 125.38 | +8.123% | 154 | 7,785 | +155.336% |
| 2026-04-08 | 114.80 | 115.96 | 113.23 | 115.96 | +31.013% | 90 | 7,634 | +176.078% |
| 2026-04-06 | 86.26 | 88.51 | 86.26 | 88.51 | +2.206% | 50 | 7,634 | +261.699% |
| 2026-04-02 | 77.80 | 86.60 | 77.80 | 86.60 | -3.337% | 8 | 7,634 | +269.677% |
| 2026-04-01 | 89.70 | 89.70 | 89.59 | 89.59 | +11.988% | 930 | 7,634 | +257.339% |
| 2026-03-31 | 74.30 | 80.00 | 72.40 | 80.00 | +6.667% | 30 | 8,351 | +300.175% |
| 2026-03-27 | 77.87 | 77.87 | 73.99 | 75.00 | -14.276% | 1,276 | 8,362 | +326.853% |
| 2026-03-26 | 94.96 | 96.43 | 87.49 | 87.49 | -12.247% | 187 | 7,440 | +265.916% |
| 2026-03-25 | 104.50 | 104.67 | 99.70 | 99.70 | +0.443% | 85 | 7,507 | +221.103% |
| 2026-03-24 | 95.81 | 102.25 | 95.81 | 99.26 | -4.768% | 101 | 7,534 | +222.527% |
| 2026-03-23 | 110.30 | 110.30 | 104.23 | 104.23 | +11.667% | 1,408 | 7,635 | +207.148% |
| 2026-03-20 | 98.64 | 100.52 | 92.45 | 93.34 | -18.137% | 888 | 6,239 | +242.983% |
| 2026-03-18 | 116.88 | 117.24 | 114.02 | 114.02 | -8.857% | 1,102 | 5,525 | +180.775% |
| 2026-03-17 | 125.10 | 125.10 | 125.10 | 125.10 | -1.535% | 6 | 4,585 | +155.907% |
| 2026-03-16 | 126.01 | 127.05 | 125.99 | 127.05 | +4.577% | 52 | 4,585 | +151.980% |
| 2026-03-13 | 121.49 | 121.49 | 121.49 | 121.49 | -6.250% | 1 | 4,585 | +163.511% |
| 2026-03-12 | 133.60 | 133.60 | 129.59 | 129.59 | -10.318% | 18 | 4,584 | +147.041% |
| 2026-03-11 | 148.85 | 155.52 | 142.05 | 144.50 | -4.273% | 101 | 4,566 | +121.550% |
| 2026-03-10 | 144.27 | 154.99 | 140.66 | 150.95 | +3.603% | 57 | 4,469 | +112.083% |
| 2026-03-09 | 121.01 | 147.10 | 119.00 | 145.70 | +4.094% | 48 | 4,412 | +119.725% |
| 2026-03-06 | 137.70 | 142.90 | 137.05 | 139.97 | -4.866% | 2,598 | 2,848 | +128.720% |
| 2026-03-05 | 146.40 | 147.16 | 145.43 | 147.13 | -5.565% | 42 | 543 | +117.590% |
| 2026-03-03 | 144.52 | 156.10 | 138.76 | 155.80 | -12.496% | 216 | 414 | +105.481% |
| 2026-02-26 | 170.46 | 178.05 | 170.46 | 178.05 | -1.039% | 7 | 442 | +79.803% |
| 2026-02-20 | 179.92 | 179.92 | 179.92 | 179.92 | -8.596% | 1 | 474 | +77.935% |
| 2026-01-30 | 196.56 | 196.84 | 196.30 | 196.84 | -11.533% | 4 | 91 | +62.640% |
| 2026-01-27 | 222.50 | 222.50 | 222.50 | 222.50 | +14.372% | 1 | 91 | +43.883% |
| 2026-01-23 | 195.98 | 195.98 | 194.54 | 194.54 | -0.333% | 4 | 91 | +64.563% |
| 2026-01-22 | 193.51 | 195.22 | 193.51 | 195.19 | +6.720% | 63 | 93 | +64.015% |
| 2026-01-20 | 182.80 | 182.90 | 182.80 | 182.90 | -16.369% | 18 | 72 | +75.036% |
| 2026-01-15 | 219.96 | 219.96 | 218.51 | 218.70 | +10.745% | 30 | 54 | +46.383% |
| 2026-01-14 | 197.25 | 197.48 | 197.25 | 197.48 | -9.896% | 34 | 54 | +62.113% |
| 2026-01-07 | 219.17 | 219.17 | 219.17 | 219.17 | 0.000% | 22 | 22 | +46.069% |