SPX270319C07875000
SPX Mar 19 2027 7875.00 Call
optionOPRA
EODOct 28, 2026
270.90USD+8.765%(+21.83)52Vol1,804OI
SPX270319C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 269.49 | 270.90 | 268.80 | 270.90 | +8.765% | 52 | 1,753 | 0.000% |
| 2026-10-26 | 249.62 | 249.62 | 249.07 | 249.07 | +3.736% | 63 | 1,753 | +8.765% |
| 2026-10-22 | 235.80 | 245.80 | 235.80 | 240.10 | -16.909% | 20 | 1,759 | +12.828% |
| 2026-10-21 | 274.00 | 293.82 | 273.40 | 288.96 | +9.161% | 243 | 1,533 | -6.250% |
| 2026-10-20 | 275.00 | 275.00 | 264.71 | 264.71 | +0.804% | 126 | 1,413 | +2.338% |
| 2026-10-19 | 262.10 | 269.00 | 262.00 | 262.60 | +8.244% | 4 | 1,410 | +3.161% |
| 2026-10-16 | 269.50 | 269.50 | 236.10 | 242.60 | -14.796% | 26 | 1,406 | +11.665% |
| 2026-10-15 | 279.00 | 284.73 | 279.00 | 284.73 | +4.068% | 5 | 1,406 | -4.857% |
| 2026-10-14 | 268.00 | 273.60 | 268.00 | 273.60 | -16.608% | 254 | 1,181 | -0.987% |
| 2026-10-13 | 319.59 | 328.10 | 319.59 | 328.09 | +1.639% | 205 | 983 | -17.431% |
| 2026-10-12 | 322.20 | 322.80 | 322.10 | 322.80 | -2.657% | 4 | 983 | -16.078% |
| 2026-10-09 | 331.41 | 331.61 | 331.41 | 331.61 | +9.877% | 2 | 983 | -18.308% |
| 2026-10-08 | 301.16 | 301.80 | 301.16 | 301.80 | -9.397% | 2 | 982 | -10.239% |
| 2026-10-07 | 333.10 | 333.10 | 333.10 | 333.10 | -4.747% | 7 | 982 | -18.673% |
| 2026-10-06 | 349.70 | 349.70 | 349.70 | 349.70 | +9.899% | 3 | 981 | -22.534% |
| 2026-10-05 | 319.99 | 319.99 | 318.20 | 318.20 | +8.745% | 9 | 979 | -14.865% |
| 2026-10-02 | 302.20 | 302.20 | 292.61 | 292.61 | +9.224% | 11 | 980 | -7.419% |
| 2026-09-29 | 276.00 | 276.90 | 265.94 | 267.90 | -2.298% | 186 | 860 | +1.120% |
| 2026-09-28 | 292.80 | 296.20 | 273.80 | 274.20 | -12.312% | 71 | 830 | -1.204% |
| 2026-09-25 | 294.99 | 315.90 | 294.52 | 312.70 | +4.060% | 74 | 771 | -13.367% |
| 2026-09-24 | 300.50 | 300.50 | 300.50 | 300.50 | +0.233% | 301 | 542 | -9.850% |
| 2026-09-23 | 297.53 | 299.80 | 297.53 | 299.80 | -13.129% | 4 | 539 | -9.640% |
| 2026-09-22 | 345.10 | 345.11 | 345.10 | 345.11 | +8.747% | 2 | 539 | -21.503% |
| 2026-09-21 | 317.45 | 317.45 | 317.25 | 317.35 | +17.711% | 75 | 572 | -14.637% |
| 2026-09-17 | 269.60 | 269.60 | 269.60 | 269.60 | -7.449% | 1 | 572 | +0.482% |
| 2026-09-11 | 298.60 | 298.60 | 291.30 | 291.30 | +8.653% | 231 | 575 | -7.003% |
| 2026-09-10 | 268.10 | 268.10 | 268.10 | 268.10 | -12.671% | 3 | 575 | +1.044% |
| 2026-09-08 | 310.75 | 310.75 | 307.00 | 307.00 | -2.756% | 3 | 576 | -11.759% |
| 2026-09-03 | 315.70 | 315.70 | 315.70 | 315.70 | +3.103% | 1 | 586 | -14.191% |
| 2026-09-02 | 306.50 | 306.50 | 306.20 | 306.20 | +7.063% | 10 | 586 | -11.528% |
| 2026-09-01 | 291.42 | 291.90 | 286.00 | 286.00 | -9.751% | 18 | 575 | -5.280% |
| 2026-08-31 | 310.83 | 316.90 | 308.20 | 316.90 | -6.986% | 42 | 580 | -14.516% |
| 2026-08-28 | 340.00 | 340.70 | 340.00 | 340.70 | -2.098% | 52 | 561 | -20.487% |
| 2026-08-27 | 343.38 | 348.00 | 343.38 | 348.00 | +6.130% | 5 | 561 | -22.155% |
| 2026-08-26 | 334.44 | 334.44 | 324.41 | 327.90 | -1.175% | 27 | 543 | -17.383% |
| 2026-08-25 | 325.00 | 331.80 | 325.00 | 331.80 | +2.376% | 23 | 535 | -18.354% |
| 2026-08-24 | 322.50 | 328.20 | 322.10 | 324.10 | -1.144% | 45 | 563 | -16.415% |
| 2026-08-20 | 326.65 | 329.47 | 326.65 | 327.85 | -13.950% | 6 | 561 | -17.371% |
| 2026-08-19 | 374.50 | 381.20 | 374.50 | 381.00 | +5.511% | 258 | 523 | -28.898% |
| 2026-08-18 | 372.35 | 372.40 | 360.89 | 361.10 | -7.505% | 191 | 457 | -24.979% |
| 2026-08-11 | 390.40 | 390.40 | 390.40 | 390.40 | -7.585% | 1 | 458 | -30.610% |
| 2026-08-05 | 422.44 | 422.44 | 422.44 | 422.44 | +16.535% | 5 | 463 | -35.873% |
| 2026-08-04 | 355.21 | 362.50 | 355.21 | 362.50 | +60.115% | 16 | 463 | -25.269% |
| 2026-07-30 | 226.40 | 226.40 | 226.40 | 226.40 | -6.392% | 1 | 463 | +19.655% |
| 2026-07-27 | 247.80 | 247.80 | 232.67 | 241.86 | -3.453% | 9 | 466 | +12.007% |
| 2026-07-24 | 251.19 | 251.19 | 250.51 | 250.51 | -0.709% | 2 | 466 | +8.139% |
| 2026-07-23 | 270.20 | 270.20 | 252.30 | 252.30 | -14.125% | 5 | 465 | +7.372% |
| 2026-07-22 | 292.24 | 293.80 | 292.24 | 293.80 | -0.977% | 15 | 463 | -7.794% |
| 2026-07-21 | 296.70 | 296.70 | 296.70 | 296.70 | +4.318% | 12 | 463 | -8.696% |
| 2026-07-17 | 284.42 | 284.42 | 284.42 | 284.42 | -10.661% | 59 | 463 | -4.754% |
| 2026-07-16 | 323.26 | 323.26 | 318.13 | 318.36 | -4.956% | 61 | 404 | -14.908% |
| 2026-07-10 | 334.20 | 334.96 | 334.20 | 334.96 | -0.658% | 2 | 405 | -19.125% |
| 2026-07-06 | 335.91 | 337.18 | 335.91 | 337.18 | +14.182% | 2 | 405 | -19.657% |
| 2026-07-02 | 335.86 | 335.86 | 292.90 | 295.30 | -8.064% | 11 | 411 | -8.263% |
| 2026-07-01 | 321.20 | 321.20 | 321.20 | 321.20 | +1.920% | 4 | 415 | -15.660% |
| 2026-06-30 | 311.54 | 315.15 | 311.22 | 315.15 | +6.718% | 4 | 412 | -14.041% |
| 2026-06-29 | 295.31 | 295.31 | 295.31 | 295.31 | +9.740% | 1 | 412 | -8.266% |
| 2026-06-26 | 269.10 | 269.10 | 269.10 | 269.10 | -0.993% | 1 | 411 | +0.669% |
| 2026-06-24 | 267.70 | 271.80 | 267.70 | 271.80 | -2.922% | 10 | 406 | -0.331% |
| 2026-06-23 | 279.98 | 279.98 | 279.98 | 279.98 | -21.132% | 1 | 406 | -3.243% |
| 2026-06-22 | 355.00 | 355.00 | 355.00 | 355.00 | +3.228% | 11 | 395 | -23.690% |
| 2026-06-18 | 343.90 | 343.90 | 343.90 | 343.90 | -2.162% | 1 | 394 | -21.227% |
| 2026-06-17 | 358.70 | 359.30 | 351.50 | 351.50 | +23.507% | 16 | 393 | -22.930% |
| 2026-06-11 | 284.60 | 284.60 | 284.60 | 284.60 | +9.159% | 1 | 393 | -4.814% |
| 2026-06-10 | 260.72 | 260.72 | 260.72 | 260.72 | -1.466% | 2 | 395 | +3.905% |
| 2026-06-09 | 264.60 | 264.60 | 264.60 | 264.60 | -15.971% | 1 | 396 | +2.381% |
| 2026-06-08 | 334.25 | 334.38 | 314.89 | 314.89 | -18.633% | 262 | 174 | -13.970% |
| 2026-06-04 | 387.00 | 387.00 | 387.00 | 387.00 | -9.948% | 2 | 172 | -30.000% |
| 2026-06-02 | 429.75 | 429.75 | 429.75 | 429.75 | +11.710% | 4 | 172 | -36.963% |
| 2026-05-27 | 384.70 | 384.70 | 384.70 | 384.70 | +2.213% | 1 | 72 | -29.581% |
| 2026-05-26 | 392.16 | 392.16 | 376.27 | 376.37 | +2.749% | 16 | 69 | -28.023% |
| 2026-05-22 | 364.90 | 366.40 | 364.90 | 366.30 | +7.926% | 6 | 63 | -26.044% |
| 2026-05-21 | 329.60 | 339.40 | 329.60 | 339.40 | +6.864% | 17 | 46 | -20.183% |
| 2026-05-19 | 317.60 | 317.60 | 317.60 | 317.60 | -0.750% | 2 | 46 | -14.704% |
| 2026-05-18 | 340.70 | 340.70 | 308.00 | 320.00 | -9.400% | 37 | 10 | -15.344% |
| 2026-05-15 | 353.20 | 353.20 | 353.20 | 353.20 | -10.831% | 7 | 6 | -23.301% |
| 2026-05-14 | 396.10 | 396.10 | 396.10 | 396.10 | +8.729% | 1 | 6 | -31.608% |
| 2026-05-13 | 364.30 | 364.30 | 364.30 | 364.30 | +12.058% | 1 | 5 | -25.638% |
| 2026-05-08 | 322.92 | 329.50 | 320.81 | 325.10 | 0.000% | 7 | 0 | -16.672% |