SPX270319C07825000
SPX Mar 19 2027 7825.00 Call
optionOPRA
EODOct 28, 2026
301.60USD+19.398%(+49.00)310Vol1,161OI
SPX270319C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 301.60 | 301.60 | 301.60 | 301.60 | +19.398% | 310 | 1,046 | 0.000% |
| 2026-10-23 | 255.00 | 263.77 | 251.40 | 252.60 | -4.535% | 369 | 1,255 | +19.398% |
| 2026-10-22 | 264.60 | 264.60 | 264.60 | 264.60 | -15.490% | 2 | 1,256 | +13.983% |
| 2026-10-21 | 313.10 | 313.10 | 313.10 | 313.10 | +5.421% | 162 | 1,284 | -3.673% |
| 2026-10-20 | 293.71 | 297.10 | 293.20 | 297.00 | +1.967% | 207 | 1,306 | +1.549% |
| 2026-10-19 | 289.00 | 291.95 | 289.00 | 291.27 | +8.319% | 16 | 1,310 | +3.547% |
| 2026-10-16 | 281.70 | 281.70 | 263.20 | 268.90 | -8.228% | 69 | 1,278 | +12.161% |
| 2026-10-15 | 293.01 | 293.01 | 293.01 | 293.01 | -2.864% | 169 | 1,245 | +2.932% |
| 2026-10-14 | 301.65 | 301.65 | 301.65 | 301.65 | -14.622% | 130 | 1,252 | -0.017% |
| 2026-10-13 | 353.31 | 353.31 | 353.31 | 353.31 | -4.078% | 1 | 1,252 | -14.636% |
| 2026-10-09 | 361.49 | 368.33 | 361.49 | 368.33 | -3.553% | 28 | 1,252 | -18.117% |
| 2026-10-06 | 378.66 | 381.90 | 378.66 | 381.90 | +5.550% | 3 | 1,252 | -21.026% |
| 2026-10-05 | 342.59 | 361.82 | 342.59 | 361.82 | +12.717% | 111 | 1,221 | -16.644% |
| 2026-10-02 | 325.16 | 325.21 | 321.00 | 321.00 | +7.394% | 3 | 1,221 | -6.044% |
| 2026-10-01 | 295.30 | 300.90 | 293.80 | 298.90 | +0.471% | 12 | 1,211 | +0.903% |
| 2026-09-29 | 303.60 | 305.10 | 297.50 | 297.50 | -3.195% | 23 | 1,188 | +1.378% |
| 2026-09-28 | 309.40 | 309.44 | 307.32 | 307.32 | -9.601% | 142 | 1,148 | -1.861% |
| 2026-09-25 | 339.65 | 339.96 | 339.65 | 339.96 | +6.437% | 2 | 1,141 | -11.284% |
| 2026-09-24 | 317.90 | 319.40 | 317.90 | 319.40 | -3.142% | 5 | 1,140 | -5.573% |
| 2026-09-23 | 337.45 | 337.59 | 329.76 | 329.76 | -9.929% | 5 | 1,135 | -8.540% |
| 2026-09-22 | 370.16 | 370.16 | 365.81 | 366.11 | -2.695% | 6 | 1,126 | -17.620% |
| 2026-09-21 | 362.81 | 377.54 | 362.81 | 376.25 | +27.378% | 12 | 1,126 | -19.841% |
| 2026-09-18 | 282.80 | 295.38 | 282.80 | 295.38 | -0.746% | 85 | 1,190 | +2.106% |
| 2026-09-17 | 294.10 | 297.60 | 293.53 | 297.60 | +8.297% | 25 | 1,183 | +1.344% |
| 2026-09-15 | 285.90 | 285.90 | 274.80 | 274.80 | -8.063% | 4 | 1,162 | +9.753% |
| 2026-09-14 | 288.90 | 303.73 | 288.90 | 298.90 | -5.033% | 22 | 1,162 | +0.903% |
| 2026-09-09 | 317.15 | 317.15 | 310.48 | 314.74 | -9.560% | 114 | 1,096 | -4.175% |
| 2026-09-03 | 348.01 | 348.01 | 348.01 | 348.01 | +6.490% | 2 | 1,096 | -13.336% |
| 2026-09-02 | 335.86 | 335.86 | 326.40 | 326.80 | +4.918% | 604 | 781 | -7.711% |
| 2026-09-01 | 318.60 | 318.60 | 310.09 | 311.48 | -16.930% | 24 | 781 | -3.172% |
| 2026-08-27 | 374.96 | 374.96 | 374.96 | 374.96 | -3.565% | 7 | 781 | -19.565% |
| 2026-08-19 | 388.82 | 388.82 | 388.82 | 388.82 | -0.425% | 1 | 375 | -22.432% |
| 2026-08-18 | 395.85 | 395.85 | 390.13 | 390.48 | -11.726% | 4 | 375 | -22.762% |
| 2026-08-17 | 442.40 | 442.48 | 442.01 | 442.35 | -1.501% | 20 | 368 | -31.819% |
| 2026-08-14 | 449.86 | 449.86 | 449.04 | 449.09 | -4.030% | 22 | 379 | -32.842% |
| 2026-08-13 | 467.95 | 467.95 | 467.95 | 467.95 | +8.654% | 2 | 379 | -35.549% |
| 2026-08-12 | 428.85 | 430.68 | 428.85 | 430.68 | -9.773% | 2 | 381 | -29.971% |
| 2026-08-05 | 477.33 | 477.33 | 477.33 | 477.33 | +37.085% | 2 | 380 | -36.815% |
| 2026-08-03 | 337.70 | 348.20 | 337.70 | 348.20 | +19.862% | 8 | 379 | -13.383% |
| 2026-07-31 | 290.50 | 290.50 | 290.50 | 290.50 | +14.415% | 5 | 374 | +3.821% |
| 2026-07-30 | 250.20 | 253.90 | 242.50 | 253.90 | +5.178% | 6 | 376 | +18.787% |
| 2026-07-29 | 243.30 | 245.10 | 241.40 | 241.40 | -9.723% | 14 | 376 | +24.938% |
| 2026-07-27 | 267.40 | 267.40 | 267.40 | 267.40 | -14.448% | 1 | 377 | +12.790% |
| 2026-07-17 | 306.39 | 317.38 | 306.39 | 312.56 | -10.315% | 26 | 355 | -3.507% |
| 2026-07-16 | 349.47 | 349.47 | 348.51 | 348.51 | -4.395% | 2 | 356 | -13.460% |
| 2026-07-13 | 365.47 | 365.74 | 358.33 | 364.53 | +2.847% | 188 | 198 | -17.263% |
| 2026-07-09 | 354.44 | 354.44 | 354.44 | 354.44 | +12.581% | 2 | 199 | -14.908% |
| 2026-07-08 | 314.99 | 314.99 | 314.83 | 314.83 | -6.217% | 2 | 200 | -4.202% |
| 2026-07-07 | 336.53 | 336.53 | 335.70 | 335.70 | +5.268% | 2 | 199 | -10.158% |
| 2026-07-02 | 317.40 | 318.90 | 317.40 | 318.90 | -7.672% | 4 | 203 | -5.425% |
| 2026-06-30 | 336.53 | 345.40 | 336.47 | 345.40 | +8.049% | 41 | 183 | -12.681% |
| 2026-06-29 | 303.65 | 319.67 | 300.02 | 319.67 | +10.418% | 65 | 172 | -5.653% |
| 2026-06-26 | 288.71 | 289.51 | 288.71 | 289.51 | -10.780% | 2 | 172 | +4.176% |
| 2026-06-24 | 311.10 | 324.49 | 311.10 | 324.49 | -1.547% | 11 | 161 | -7.054% |
| 2026-06-23 | 329.59 | 329.59 | 329.59 | 329.59 | -8.673% | 1 | 160 | -8.492% |
| 2026-06-22 | 358.04 | 361.23 | 358.04 | 360.89 | -4.425% | 4 | 160 | -16.429% |
| 2026-06-17 | 385.10 | 385.20 | 377.60 | 377.60 | -4.437% | 5 | 157 | -20.127% |
| 2026-06-16 | 394.88 | 395.13 | 394.88 | 395.13 | +20.887% | 2 | 158 | -23.671% |
| 2026-06-09 | 326.89 | 326.89 | 326.86 | 326.86 | -3.430% | 50 | 151 | -7.728% |
| 2026-06-08 | 349.73 | 354.52 | 338.47 | 338.47 | -1.349% | 8 | 151 | -10.893% |
| 2026-06-05 | 365.69 | 365.69 | 343.10 | 343.10 | -23.063% | 8 | 147 | -12.096% |
| 2026-06-04 | 446.35 | 446.35 | 445.55 | 445.95 | +1.885% | 13 | 135 | -32.369% |
| 2026-06-01 | 437.70 | 437.70 | 437.70 | 437.70 | +1.179% | 1 | 135 | -31.094% |
| 2026-05-29 | 435.90 | 435.90 | 432.60 | 432.60 | +4.863% | 7 | 131 | -30.282% |
| 2026-05-26 | 413.50 | 414.99 | 411.47 | 412.54 | +5.563% | 16 | 127 | -26.892% |
| 2026-05-22 | 384.80 | 391.20 | 384.70 | 390.80 | +7.422% | 36 | 96 | -22.825% |
| 2026-05-21 | 351.28 | 363.80 | 343.90 | 363.80 | +6.468% | 44 | 65 | -17.097% |
| 2026-05-19 | 341.70 | 341.70 | 341.70 | 341.70 | -0.784% | 1 | 65 | -11.735% |
| 2026-05-18 | 365.20 | 365.20 | 335.50 | 344.40 | -18.437% | 25 | 58 | -12.427% |
| 2026-05-14 | 423.20 | 423.20 | 421.67 | 422.25 | +8.214% | 51 | 7 | -28.573% |
| 2026-05-13 | 384.40 | 390.20 | 384.40 | 390.20 | +10.664% | 3 | 4 | -22.706% |
| 2026-05-12 | 352.60 | 352.60 | 352.60 | 352.60 | +0.974% | 1 | 3 | -14.464% |
| 2026-05-08 | 349.20 | 349.20 | 349.20 | 349.20 | 0.000% | 3 | 0 | -13.631% |