SPX270319C07850000
SPX Mar 19 2027 7850.00 Call
optionOPRA
EODOct 28, 2026
286.50USD+2.486%(+6.95)9Vol5,391OI
SPX270319C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 285.78 | 287.93 | 285.78 | 286.50 | +2.486% | 9 | 5,392 | 0.000% |
| 2026-10-27 | 267.50 | 279.55 | 266.90 | 279.55 | +8.884% | 40 | 5,343 | +2.486% |
| 2026-10-26 | 245.50 | 258.91 | 243.43 | 256.74 | +8.329% | 77 | 5,280 | +11.591% |
| 2026-10-23 | 241.80 | 249.90 | 236.60 | 237.00 | -5.438% | 34 | 5,272 | +20.886% |
| 2026-10-22 | 252.00 | 252.00 | 250.63 | 250.63 | -16.963% | 6 | 5,262 | +14.312% |
| 2026-10-21 | 285.65 | 301.83 | 279.77 | 301.83 | +9.351% | 114 | 5,240 | -5.079% |
| 2026-10-20 | 282.50 | 283.50 | 273.21 | 276.02 | -0.705% | 41 | 5,242 | +3.797% |
| 2026-10-19 | 272.73 | 277.98 | 272.56 | 277.98 | +10.048% | 7 | 5,292 | +3.065% |
| 2026-10-16 | 291.02 | 291.02 | 250.60 | 252.60 | -13.747% | 154 | 5,252 | +13.420% |
| 2026-10-15 | 280.60 | 294.70 | 280.60 | 292.86 | -14.112% | 204 | 5,178 | -2.172% |
| 2026-10-13 | 329.80 | 340.98 | 329.80 | 340.98 | -0.711% | 1,403 | 4,376 | -15.977% |
| 2026-10-12 | 339.10 | 343.50 | 339.10 | 343.42 | -1.787% | 200 | 4,177 | -16.574% |
| 2026-10-09 | 349.77 | 349.77 | 349.67 | 349.67 | +11.289% | 50 | 4,155 | -18.066% |
| 2026-10-08 | 316.52 | 316.59 | 314.20 | 314.20 | -13.405% | 5 | 4,155 | -8.816% |
| 2026-10-06 | 368.80 | 368.80 | 361.50 | 362.84 | +8.635% | 957 | 3,753 | -21.040% |
| 2026-10-05 | 322.18 | 334.30 | 322.18 | 334.00 | +6.403% | 30 | 3,750 | -14.222% |
| 2026-10-02 | 313.90 | 313.90 | 313.90 | 313.90 | +10.997% | 1 | 3,751 | -8.729% |
| 2026-10-01 | 286.05 | 286.05 | 259.40 | 282.80 | -8.980% | 142 | 3,766 | +1.308% |
| 2026-09-30 | 310.70 | 310.70 | 310.70 | 310.70 | +8.674% | 1 | 3,767 | -7.789% |
| 2026-09-29 | 288.90 | 290.10 | 276.70 | 285.90 | -12.494% | 37 | 3,737 | +0.210% |
| 2026-09-25 | 310.54 | 326.72 | 306.42 | 326.72 | +3.919% | 153 | 3,665 | -12.310% |
| 2026-09-24 | 303.60 | 314.40 | 293.67 | 314.40 | -12.557% | 101 | 3,614 | -8.874% |
| 2026-09-22 | 355.18 | 359.80 | 354.25 | 359.55 | +14.964% | 450 | 3,489 | -20.317% |
| 2026-09-21 | 312.75 | 312.75 | 312.75 | 312.75 | +14.897% | 650 | 2,944 | -8.393% |
| 2026-09-18 | 269.30 | 272.20 | 269.30 | 272.20 | -3.166% | 232 | 2,605 | +5.253% |
| 2026-09-17 | 281.10 | 281.10 | 281.10 | 281.10 | +1.774% | 200 | 2,467 | +1.921% |
| 2026-09-14 | 276.20 | 276.20 | 276.20 | 276.20 | -11.104% | 1 | 2,493 | +3.729% |
| 2026-09-11 | 312.50 | 312.50 | 310.60 | 310.70 | +3.878% | 105 | 2,421 | -7.789% |
| 2026-09-09 | 299.10 | 299.10 | 299.10 | 299.10 | -6.822% | 1 | 2,421 | -4.213% |
| 2026-09-08 | 320.36 | 321.00 | 320.36 | 321.00 | -8.529% | 3 | 2,423 | -10.748% |
| 2026-09-04 | 352.12 | 352.12 | 350.87 | 350.93 | +5.575% | 12 | 2,429 | -18.360% |
| 2026-09-03 | 331.70 | 332.80 | 331.70 | 332.40 | +8.841% | 26 | 2,429 | -13.809% |
| 2026-09-01 | 305.08 | 314.96 | 305.08 | 305.40 | -6.700% | 8 | 2,426 | -6.189% |
| 2026-08-31 | 326.50 | 328.00 | 326.50 | 327.33 | -12.469% | 14 | 2,427 | -12.474% |
| 2026-08-28 | 373.96 | 373.96 | 373.96 | 373.96 | +3.361% | 1 | 2,426 | -23.388% |
| 2026-08-27 | 358.70 | 363.00 | 353.00 | 361.80 | +5.697% | 13 | 2,421 | -20.813% |
| 2026-08-26 | 347.99 | 347.99 | 334.14 | 342.30 | -0.378% | 134 | 2,374 | -16.301% |
| 2026-08-25 | 345.00 | 345.00 | 339.20 | 343.60 | +2.628% | 5 | 2,373 | -16.618% |
| 2026-08-24 | 332.10 | 334.80 | 332.10 | 334.80 | -3.685% | 7 | 2,380 | -14.427% |
| 2026-08-20 | 365.54 | 365.54 | 347.61 | 347.61 | -7.088% | 8 | 2,380 | -17.580% |
| 2026-08-19 | 374.13 | 374.13 | 374.13 | 374.13 | -12.707% | 1 | 2,381 | -23.422% |
| 2026-08-17 | 428.01 | 428.59 | 428.01 | 428.59 | -1.541% | 4 | 2,381 | -33.153% |
| 2026-08-14 | 429.83 | 435.30 | 429.83 | 435.30 | +7.935% | 7 | 2,380 | -34.183% |
| 2026-08-11 | 403.30 | 403.30 | 403.30 | 403.30 | -12.792% | 2 | 2,380 | -28.961% |
| 2026-08-05 | 462.46 | 462.46 | 462.46 | 462.46 | +7.063% | 25 | 2,380 | -38.049% |
| 2026-08-04 | 382.74 | 431.95 | 381.91 | 431.95 | +28.825% | 9 | 2,381 | -33.673% |
| 2026-08-03 | 335.30 | 335.30 | 335.30 | 335.30 | +19.324% | 1 | 2,382 | -14.554% |
| 2026-07-31 | 273.80 | 281.00 | 273.80 | 281.00 | +10.413% | 7 | 2,379 | +1.957% |
| 2026-07-30 | 238.70 | 256.10 | 231.20 | 254.50 | -1.203% | 12 | 2,376 | +12.574% |
| 2026-07-29 | 231.96 | 257.60 | 230.74 | 257.60 | +1.477% | 26 | 2,376 | +11.219% |
| 2026-07-27 | 254.00 | 254.00 | 244.41 | 253.85 | -10.014% | 104 | 2,295 | +12.862% |
| 2026-07-23 | 281.80 | 282.10 | 281.80 | 282.10 | -8.439% | 2 | 2,295 | +1.560% |
| 2026-07-22 | 308.10 | 308.10 | 308.10 | 308.10 | -0.032% | 1 | 2,295 | -7.011% |
| 2026-07-21 | 308.20 | 308.20 | 308.20 | 308.20 | +2.740% | 7 | 2,302 | -7.041% |
| 2026-07-20 | 299.98 | 299.98 | 299.98 | 299.98 | -8.940% | 1 | 2,302 | -4.494% |
| 2026-07-16 | 343.58 | 343.58 | 329.43 | 329.43 | -4.610% | 6 | 2,302 | -13.032% |
| 2026-07-15 | 345.35 | 345.35 | 345.35 | 345.35 | -4.726% | 1 | 2,302 | -17.041% |
| 2026-07-10 | 362.48 | 362.48 | 362.48 | 362.48 | +3.241% | 25 | 2,302 | -20.961% |
| 2026-07-06 | 349.61 | 351.10 | 349.61 | 351.10 | +14.439% | 4 | 2,299 | -18.399% |
| 2026-07-02 | 330.13 | 330.13 | 298.80 | 306.80 | -7.674% | 15 | 2,305 | -6.617% |
| 2026-07-01 | 332.30 | 332.30 | 332.30 | 332.30 | -0.060% | 2 | 2,305 | -13.783% |
| 2026-06-30 | 332.50 | 332.50 | 332.50 | 332.50 | +8.215% | 146 | 2,418 | -13.835% |
| 2026-06-29 | 297.87 | 307.26 | 297.87 | 307.26 | +18.725% | 5 | 2,416 | -6.756% |
| 2026-06-26 | 258.95 | 258.95 | 258.80 | 258.80 | -13.963% | 2 | 2,416 | +10.703% |
| 2026-06-24 | 300.50 | 300.80 | 300.10 | 300.80 | -10.048% | 3 | 2,413 | -4.754% |
| 2026-06-17 | 369.00 | 369.00 | 330.70 | 334.40 | -9.379% | 12 | 2,414 | -14.324% |
| 2026-06-16 | 369.01 | 369.01 | 369.01 | 369.01 | -5.865% | 30 | 2,414 | -22.360% |
| 2026-06-15 | 391.62 | 392.00 | 391.62 | 392.00 | +18.465% | 2 | 2,414 | -26.913% |
| 2026-06-12 | 342.36 | 342.36 | 330.12 | 330.90 | +17.716% | 304 | 2,259 | -13.418% |
| 2026-06-11 | 282.00 | 285.40 | 281.10 | 281.10 | +2.990% | 5 | 2,262 | +1.921% |
| 2026-06-10 | 297.20 | 297.20 | 272.94 | 272.94 | -2.903% | 35 | 2,266 | +4.968% |
| 2026-06-09 | 281.10 | 281.10 | 281.10 | 281.10 | -13.622% | 1 | 2,267 | +1.921% |
| 2026-06-08 | 339.64 | 350.18 | 325.04 | 325.43 | -1.801% | 16 | 2,259 | -11.963% |
| 2026-06-05 | 331.40 | 331.40 | 331.40 | 331.40 | -21.762% | 1 | 2,258 | -13.549% |
| 2026-06-03 | 423.50 | 423.58 | 423.50 | 423.58 | -0.052% | 2 | 2,063 | -32.362% |
| 2026-06-01 | 423.80 | 423.80 | 423.80 | 423.80 | -1.212% | 1 | 2,055 | -32.397% |
| 2026-05-29 | 426.52 | 429.00 | 426.00 | 429.00 | +5.436% | 3 | 2,055 | -33.217% |
| 2026-05-28 | 406.24 | 406.88 | 406.24 | 406.88 | +0.192% | 2 | 2,056 | -29.586% |
| 2026-05-26 | 407.16 | 407.16 | 406.10 | 406.10 | +7.122% | 2 | 2,057 | -29.451% |
| 2026-05-22 | 378.20 | 379.10 | 378.20 | 379.10 | +7.821% | 5 | 2,057 | -24.426% |
| 2026-05-21 | 341.80 | 351.60 | 341.80 | 351.60 | +6.707% | 11 | 2,056 | -18.515% |
| 2026-05-19 | 330.20 | 330.20 | 329.50 | 329.50 | -0.091% | 5 | 2,051 | -13.050% |
| 2026-05-18 | 351.70 | 352.00 | 328.10 | 329.80 | -8.054% | 66 | 2,001 | -13.129% |
| 2026-05-15 | 365.20 | 365.52 | 358.69 | 358.69 | -12.493% | 11 | 2,001 | -20.126% |
| 2026-05-14 | 409.20 | 410.20 | 408.60 | 409.90 | +8.583% | 9 | 2,001 | -30.105% |
| 2026-05-13 | 371.70 | 377.50 | 371.70 | 377.50 | +12.044% | 545 | 2,278 | -24.106% |
| 2026-05-12 | 337.08 | 337.08 | 336.92 | 336.92 | -3.114% | 2 | 2,278 | -14.965% |
| 2026-05-11 | 347.20 | 347.80 | 347.20 | 347.75 | +3.190% | 100 | 2,278 | -17.613% |
| 2026-05-08 | 340.70 | 340.80 | 337.00 | 337.00 | +7.840% | 6 | 2,278 | -14.985% |
| 2026-05-07 | 318.40 | 318.40 | 312.50 | 312.50 | -3.609% | 2 | 2,276 | -8.320% |
| 2026-05-06 | 307.50 | 324.20 | 307.50 | 324.20 | +47.076% | 405 | 2,525 | -11.629% |
| 2026-04-30 | 220.05 | 220.43 | 220.05 | 220.43 | +4.134% | 2 | 2,525 | +29.973% |
| 2026-04-29 | 211.48 | 211.68 | 211.48 | 211.68 | -0.283% | 602 | 2,524 | +35.346% |
| 2026-04-28 | 223.36 | 223.36 | 211.20 | 212.28 | -6.927% | 42 | 1,982 | +34.963% |
| 2026-04-27 | 226.44 | 228.08 | 226.44 | 228.08 | +6.884% | 4 | 1,974 | +25.614% |
| 2026-04-24 | 213.25 | 213.42 | 213.25 | 213.39 | +7.301% | 4 | 1,972 | +34.261% |
| 2026-04-21 | 205.00 | 205.00 | 195.77 | 198.87 | -3.602% | 9 | 1,967 | +44.064% |
| 2026-04-20 | 206.30 | 206.30 | 206.30 | 206.30 | -0.960% | 101 | 1,967 | +38.875% |
| 2026-04-17 | 207.10 | 208.30 | 207.10 | 208.30 | +14.325% | 2 | 1,918 | +37.542% |
| 2026-04-16 | 176.80 | 187.70 | 176.80 | 182.20 | +24.829% | 10 | 1,920 | +57.245% |
| 2026-04-14 | 132.16 | 148.02 | 132.10 | 145.96 | +25.503% | 550 | 1,300 | +96.287% |
| 2026-04-13 | 109.80 | 116.30 | 109.80 | 116.30 | +4.305% | 11 | 1,359 | +146.346% |
| 2026-04-10 | 110.90 | 114.50 | 110.90 | 111.50 | +2.078% | 5 | 1,351 | +156.951% |
| 2026-04-09 | 105.26 | 109.33 | 104.79 | 109.23 | +7.214% | 14 | 1,347 | +162.291% |
| 2026-04-08 | 102.80 | 106.70 | 101.40 | 101.88 | +29.240% | 279 | 1,340 | +181.213% |
| 2026-04-06 | 78.96 | 78.96 | 78.83 | 78.83 | +10.206% | 404 | 1,087 | +263.440% |
| 2026-04-02 | 71.51 | 71.64 | 71.46 | 71.53 | +7.888% | 28 | 709 | +300.531% |
| 2026-03-31 | 66.30 | 66.30 | 66.30 | 66.30 | +17.283% | 6 | 709 | +332.127% |
| 2026-03-30 | 56.58 | 56.58 | 56.53 | 56.53 | -15.298% | 16 | 716 | +406.811% |
| 2026-03-27 | 66.56 | 66.74 | 66.56 | 66.74 | -21.722% | 6 | 716 | +329.278% |
| 2026-03-26 | 85.26 | 85.26 | 85.26 | 85.26 | -5.340% | 2 | 716 | +236.031% |
| 2026-03-25 | 92.05 | 93.96 | 90.07 | 90.07 | +2.132% | 113 | 716 | +218.086% |
| 2026-03-24 | 91.71 | 91.98 | 88.19 | 88.19 | +2.786% | 57 | 665 | +224.867% |
| 2026-03-20 | 92.62 | 92.62 | 83.37 | 85.80 | -20.607% | 92 | 674 | +233.916% |
| 2026-03-18 | 107.84 | 108.07 | 107.84 | 108.07 | -1.933% | 4 | 715 | +165.106% |
| 2026-03-13 | 114.43 | 114.53 | 110.20 | 110.20 | -19.244% | 69 | 715 | +159.982% |
| 2026-03-05 | 145.45 | 145.45 | 133.79 | 136.46 | -7.984% | 18 | 715 | +109.952% |
| 2026-03-04 | 141.74 | 148.30 | 141.74 | 148.30 | -4.851% | 8 | 697 | +93.189% |
| 2026-02-26 | 155.86 | 155.86 | 155.86 | 155.86 | -2.466% | 1 | 690 | +83.819% |
| 2026-02-24 | 154.20 | 161.38 | 154.00 | 159.80 | +10.131% | 17 | 691 | +79.287% |
| 2026-02-23 | 144.87 | 147.50 | 144.79 | 145.10 | -8.971% | 24 | 674 | +97.450% |
| 2026-02-18 | 162.99 | 162.99 | 159.30 | 159.40 | +5.843% | 7 | 650 | +79.737% |
| 2026-02-17 | 147.10 | 155.80 | 137.50 | 150.60 | -1.375% | 42 | 643 | +90.239% |
| 2026-02-13 | 152.70 | 152.70 | 152.70 | 152.70 | -6.319% | 1 | 600 | +87.623% |
| 2026-02-06 | 162.60 | 163.00 | 162.60 | 163.00 | +9.690% | 2 | 549 | +75.767% |
| 2026-02-05 | 156.58 | 157.80 | 147.70 | 148.60 | -25.648% | 547 | 547 | +92.799% |
| 2026-01-15 | 201.23 | 201.23 | 199.70 | 199.86 | +7.049% | 72 | 42 | +43.350% |
| 2026-01-05 | 186.70 | 186.70 | 186.70 | 186.70 | 0.000% | 6 | 6 | +53.455% |