SPX270319C07900000
SPX Mar 19 2027 7900.00 Call
optionOPRA
EODOct 28, 2026
259.80USD+0.815%(+2.10)170Vol4,934OI
SPX270319C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 257.70 | 267.40 | 253.71 | 259.80 | +0.815% | 170 | 5,073 | 0.000% |
| 2026-10-27 | 234.20 | 257.70 | 234.20 | 257.70 | +12.248% | 53 | 5,067 | +0.815% |
| 2026-10-26 | 215.00 | 238.18 | 215.00 | 229.58 | +8.497% | 55 | 5,024 | +13.163% |
| 2026-10-23 | 215.00 | 224.00 | 211.10 | 211.60 | -5.771% | 53 | 5,094 | +22.779% |
| 2026-10-22 | 227.22 | 231.60 | 220.81 | 224.56 | -18.726% | 125 | 5,026 | +15.693% |
| 2026-10-21 | 251.07 | 280.73 | 251.07 | 276.30 | +10.511% | 423 | 4,880 | -5.972% |
| 2026-10-20 | 249.23 | 271.15 | 249.23 | 250.02 | +0.180% | 527 | 5,079 | +3.912% |
| 2026-10-19 | 245.17 | 250.24 | 239.75 | 249.57 | +8.466% | 137 | 4,869 | +4.099% |
| 2026-10-16 | 265.22 | 268.95 | 225.40 | 230.09 | -16.425% | 551 | 4,714 | +12.912% |
| 2026-10-15 | 246.86 | 275.31 | 246.86 | 275.31 | +5.293% | 141 | 4,752 | -5.634% |
| 2026-10-14 | 268.76 | 271.31 | 254.10 | 261.47 | -15.953% | 265 | 4,755 | -0.639% |
| 2026-10-13 | 313.25 | 313.25 | 304.54 | 311.10 | +1.039% | 261 | 4,533 | -16.490% |
| 2026-10-12 | 312.97 | 312.97 | 306.60 | 307.90 | -4.069% | 9 | 4,528 | -15.622% |
| 2026-10-09 | 308.89 | 320.96 | 304.31 | 320.96 | +9.805% | 43 | 4,513 | -19.055% |
| 2026-10-08 | 303.81 | 308.46 | 281.01 | 292.30 | -8.033% | 202 | 4,530 | -11.119% |
| 2026-10-07 | 305.63 | 317.83 | 303.86 | 317.83 | -3.921% | 160 | 4,548 | -18.258% |
| 2026-10-06 | 338.61 | 338.61 | 330.40 | 330.80 | +7.612% | 64 | 4,548 | -21.463% |
| 2026-10-05 | 282.73 | 307.40 | 282.61 | 307.40 | +10.935% | 397 | 4,301 | -15.485% |
| 2026-10-02 | 282.37 | 293.40 | 273.90 | 277.10 | +7.947% | 69 | 4,251 | -6.243% |
| 2026-10-01 | 247.12 | 259.27 | 247.10 | 256.70 | -3.908% | 127 | 4,168 | +1.208% |
| 2026-09-30 | 278.01 | 282.23 | 267.14 | 267.14 | +3.430% | 140 | 4,143 | -2.748% |
| 2026-09-29 | 262.55 | 263.00 | 250.90 | 258.28 | -3.338% | 212 | 4,109 | +0.589% |
| 2026-09-28 | 278.00 | 280.20 | 263.00 | 267.20 | -11.523% | 40 | 4,099 | -2.769% |
| 2026-09-25 | 282.20 | 304.90 | 282.20 | 302.00 | +5.705% | 251 | 4,094 | -13.974% |
| 2026-09-24 | 277.70 | 287.44 | 268.30 | 285.70 | -0.633% | 17 | 4,078 | -9.065% |
| 2026-09-23 | 305.55 | 305.55 | 285.10 | 287.52 | -12.738% | 184 | 4,019 | -9.641% |
| 2026-09-22 | 328.48 | 329.49 | 319.93 | 329.49 | +0.953% | 50 | 4,023 | -21.151% |
| 2026-09-21 | 281.13 | 326.38 | 281.13 | 326.38 | +30.620% | 870 | 4,402 | -20.400% |
| 2026-09-18 | 247.01 | 249.87 | 245.06 | 249.87 | -1.482% | 7 | 4,404 | +3.974% |
| 2026-09-17 | 246.50 | 255.33 | 246.40 | 253.63 | +21.453% | 280 | 4,168 | +2.433% |
| 2026-09-16 | 246.63 | 246.63 | 204.18 | 208.83 | -11.554% | 93 | 4,155 | +24.407% |
| 2026-09-15 | 247.25 | 247.25 | 235.50 | 236.11 | -10.531% | 25 | 4,166 | +10.033% |
| 2026-09-14 | 246.50 | 263.90 | 246.42 | 263.90 | -6.733% | 31 | 4,167 | -1.554% |
| 2026-09-11 | 280.30 | 286.40 | 276.14 | 282.95 | +13.044% | 89 | 4,181 | -8.182% |
| 2026-09-10 | 254.68 | 256.60 | 248.87 | 250.30 | -7.485% | 131 | 4,214 | +3.795% |
| 2026-09-09 | 278.40 | 278.40 | 268.69 | 270.55 | -6.319% | 17 | 4,226 | -3.973% |
| 2026-09-08 | 295.37 | 296.60 | 288.60 | 288.80 | -6.697% | 264 | 4,185 | -10.042% |
| 2026-09-04 | 314.80 | 314.80 | 306.70 | 309.53 | -6.748% | 38 | 4,163 | -16.066% |
| 2026-09-03 | 301.49 | 331.93 | 300.14 | 331.93 | +13.714% | 121 | 4,244 | -21.730% |
| 2026-09-02 | 291.90 | 291.90 | 291.90 | 291.90 | +6.872% | 102 | 4,143 | -10.997% |
| 2026-09-01 | 285.10 | 285.10 | 273.13 | 273.13 | -8.376% | 209 | 4,081 | -4.880% |
| 2026-08-31 | 299.80 | 302.30 | 294.90 | 298.10 | -8.670% | 37 | 4,099 | -12.848% |
| 2026-08-28 | 344.68 | 357.00 | 325.56 | 326.40 | -3.048% | 16 | 4,083 | -20.404% |
| 2026-08-27 | 325.49 | 347.99 | 325.49 | 336.66 | +5.758% | 79 | 3,879 | -22.830% |
| 2026-08-26 | 317.50 | 322.90 | 307.20 | 318.33 | +1.605% | 288 | 3,847 | -18.387% |
| 2026-08-25 | 324.05 | 324.05 | 311.90 | 313.30 | -0.779% | 73 | 3,793 | -17.076% |
| 2026-08-24 | 308.00 | 315.76 | 301.16 | 315.76 | -1.883% | 353 | 3,840 | -17.722% |
| 2026-08-21 | 323.00 | 326.58 | 321.82 | 321.82 | +3.446% | 124 | 3,716 | -19.272% |
| 2026-08-20 | 330.32 | 330.32 | 311.10 | 311.10 | -12.027% | 7 | 3,713 | -16.490% |
| 2026-08-19 | 360.53 | 361.53 | 353.63 | 353.63 | +1.420% | 187 | 3,778 | -26.533% |
| 2026-08-18 | 357.30 | 357.30 | 346.50 | 348.68 | -8.968% | 86 | 3,835 | -25.490% |
| 2026-08-17 | 399.00 | 399.00 | 382.00 | 383.03 | -5.214% | 446 | 3,649 | -32.172% |
| 2026-08-14 | 417.56 | 423.06 | 401.56 | 404.10 | -3.482% | 32 | 3,631 | -35.709% |
| 2026-08-13 | 394.87 | 428.66 | 394.87 | 418.68 | +9.165% | 52 | 3,610 | -37.948% |
| 2026-08-12 | 390.39 | 390.39 | 382.19 | 383.53 | +1.409% | 100 | 3,515 | -32.261% |
| 2026-08-11 | 395.12 | 395.12 | 374.00 | 378.20 | -3.795% | 90 | 3,443 | -31.306% |
| 2026-08-10 | 393.38 | 393.38 | 393.12 | 393.12 | -0.685% | 7 | 3,441 | -33.913% |
| 2026-08-07 | 387.91 | 395.83 | 387.91 | 395.83 | +4.883% | 138 | 3,322 | -34.366% |
| 2026-08-06 | 377.40 | 377.40 | 377.40 | 377.40 | -9.220% | 420 | 2,992 | -31.161% |
| 2026-08-05 | 421.93 | 431.63 | 415.73 | 415.73 | +4.277% | 131 | 2,955 | -37.508% |
| 2026-08-04 | 348.16 | 399.92 | 348.16 | 398.68 | +34.972% | 35 | 2,961 | -34.835% |
| 2026-08-03 | 290.77 | 295.38 | 290.77 | 295.38 | +15.158% | 4 | 2,958 | -12.046% |
| 2026-07-31 | 233.67 | 256.50 | 233.67 | 256.50 | +10.991% | 8 | 2,956 | +1.287% |
| 2026-07-30 | 216.80 | 232.90 | 209.60 | 231.10 | +6.312% | 15 | 2,958 | +12.419% |
| 2026-07-29 | 221.34 | 224.23 | 213.88 | 217.38 | -7.427% | 5 | 2,959 | +19.514% |
| 2026-07-28 | 235.70 | 236.05 | 234.82 | 234.82 | +4.560% | 4 | 2,957 | +10.638% |
| 2026-07-27 | 224.74 | 224.74 | 224.58 | 224.58 | -4.434% | 2 | 2,956 | +15.683% |
| 2026-07-24 | 234.95 | 253.10 | 232.73 | 235.00 | -0.533% | 55 | 2,955 | +10.553% |
| 2026-07-23 | 238.51 | 238.51 | 235.90 | 236.26 | -16.516% | 301 | 2,962 | +9.964% |
| 2026-07-22 | 279.94 | 283.00 | 279.94 | 283.00 | -0.966% | 3 | 2,961 | -8.198% |
| 2026-07-21 | 268.59 | 285.76 | 268.59 | 285.76 | +3.988% | 41 | 2,942 | -9.085% |
| 2026-07-20 | 274.80 | 274.80 | 274.80 | 274.80 | -12.743% | 15 | 2,942 | -5.459% |
| 2026-07-15 | 314.20 | 315.01 | 314.18 | 314.93 | +3.060% | 70 | 2,934 | -17.505% |
| 2026-07-14 | 305.58 | 305.58 | 305.58 | 305.58 | -4.387% | 5 | 2,934 | -14.981% |
| 2026-07-10 | 323.50 | 323.50 | 319.60 | 319.60 | +3.464% | 38 | 2,911 | -18.711% |
| 2026-07-09 | 309.10 | 309.10 | 308.80 | 308.90 | +11.605% | 7 | 2,904 | -15.895% |
| 2026-07-08 | 278.37 | 278.37 | 276.78 | 276.78 | -14.915% | 2 | 2,905 | -6.135% |
| 2026-07-06 | 303.79 | 325.30 | 303.79 | 325.30 | +14.663% | 54 | 2,856 | -20.135% |
| 2026-07-02 | 281.30 | 284.10 | 281.30 | 283.70 | -8.372% | 12 | 2,864 | -8.424% |
| 2026-07-01 | 315.80 | 315.80 | 305.80 | 309.62 | +0.657% | 586 | 3,126 | -16.091% |
| 2026-06-30 | 287.28 | 307.60 | 287.28 | 307.60 | +8.482% | 3 | 3,126 | -15.540% |
| 2026-06-29 | 283.55 | 283.55 | 283.55 | 283.55 | +12.520% | 1 | 3,125 | -8.376% |
| 2026-06-26 | 252.00 | 252.00 | 252.00 | 252.00 | -0.513% | 1 | 3,124 | +3.095% |
| 2026-06-25 | 257.00 | 257.00 | 253.30 | 253.30 | -2.163% | 30 | 3,109 | +2.566% |
| 2026-06-24 | 275.30 | 275.30 | 258.90 | 258.90 | -5.909% | 35 | 3,079 | +0.348% |
| 2026-06-23 | 274.62 | 275.16 | 274.62 | 275.16 | -13.322% | 2 | 3,079 | -5.582% |
| 2026-06-22 | 317.45 | 317.45 | 317.45 | 317.45 | +3.135% | 2 | 3,079 | -18.160% |
| 2026-06-17 | 337.53 | 337.53 | 307.30 | 307.80 | -16.443% | 6 | 3,073 | -15.595% |
| 2026-06-16 | 369.58 | 369.58 | 368.37 | 368.37 | -0.728% | 2 | 3,073 | -29.473% |
| 2026-06-15 | 362.14 | 371.07 | 362.14 | 371.07 | +20.634% | 33 | 3,088 | -29.986% |
| 2026-06-12 | 307.60 | 307.60 | 307.60 | 307.60 | +16.665% | 2 | 3,086 | -15.540% |
| 2026-06-11 | 262.72 | 263.66 | 262.14 | 263.66 | +3.926% | 12 | 3,087 | -1.464% |
| 2026-06-10 | 253.70 | 253.70 | 253.70 | 253.70 | +2.588% | 153 | 3,027 | +2.404% |
| 2026-06-09 | 299.90 | 299.90 | 247.30 | 247.30 | -18.315% | 6 | 3,023 | +5.055% |
| 2026-06-08 | 318.00 | 322.40 | 302.75 | 302.75 | -1.320% | 39 | 3,018 | -14.187% |
| 2026-06-05 | 349.36 | 349.36 | 306.80 | 306.80 | -23.965% | 6 | 3,019 | -15.319% |
| 2026-06-04 | 403.50 | 403.50 | 403.50 | 403.50 | +1.535% | 1 | 3,019 | -35.613% |
| 2026-06-03 | 397.40 | 397.40 | 397.40 | 397.40 | +1.606% | 31 | 2,981 | -34.625% |
| 2026-06-01 | 394.53 | 394.53 | 391.12 | 391.12 | +0.038% | 315 | 2,774 | -33.575% |
| 2026-05-28 | 390.97 | 390.97 | 390.97 | 390.97 | +4.790% | 9 | 2,774 | -33.550% |
| 2026-05-27 | 373.10 | 373.10 | 373.10 | 373.10 | +2.511% | 1 | 2,774 | -30.367% |
| 2026-05-26 | 374.58 | 374.58 | 363.96 | 363.96 | +4.924% | 103 | 2,771 | -28.619% |
| 2026-05-22 | 347.90 | 352.40 | 346.05 | 346.88 | +5.982% | 158 | 2,714 | -25.104% |
| 2026-05-21 | 318.30 | 327.30 | 318.30 | 327.30 | +6.891% | 33 | 2,681 | -20.623% |
| 2026-05-19 | 306.00 | 306.20 | 304.90 | 306.20 | -1.194% | 6 | 2,681 | -15.153% |
| 2026-05-18 | 326.90 | 327.60 | 300.50 | 309.90 | -7.658% | 94 | 2,698 | -16.167% |
| 2026-05-15 | 337.00 | 337.00 | 335.60 | 335.60 | -12.695% | 12 | 2,698 | -22.586% |
| 2026-05-14 | 374.72 | 384.40 | 374.72 | 384.40 | +8.099% | 215 | 2,861 | -32.414% |
| 2026-05-13 | 355.60 | 355.60 | 355.60 | 355.60 | +13.578% | 1 | 2,861 | -26.940% |
| 2026-05-12 | 314.50 | 314.50 | 313.09 | 313.09 | -6.985% | 2 | 2,861 | -17.021% |
| 2026-05-11 | 327.40 | 336.60 | 326.90 | 336.60 | +8.058% | 8 | 2,861 | -22.816% |
| 2026-05-08 | 316.90 | 320.10 | 311.50 | 311.50 | +5.165% | 12 | 2,869 | -16.597% |
| 2026-05-07 | 296.20 | 296.20 | 296.20 | 296.20 | -1.562% | 1 | 2,869 | -12.289% |
| 2026-05-06 | 273.10 | 300.90 | 273.10 | 300.90 | +28.201% | 74 | 2,860 | -13.659% |
| 2026-05-01 | 232.94 | 235.01 | 232.94 | 234.71 | +8.092% | 105 | 2,561 | +10.690% |
| 2026-04-30 | 198.23 | 217.14 | 198.23 | 217.14 | +13.835% | 115 | 2,561 | +19.646% |
| 2026-04-29 | 191.73 | 196.70 | 190.75 | 190.75 | -3.803% | 113 | 2,454 | +36.199% |
| 2026-04-28 | 195.11 | 198.79 | 193.92 | 198.29 | -7.332% | 36 | 2,417 | +31.020% |
| 2026-04-27 | 210.20 | 213.98 | 210.20 | 213.98 | +3.029% | 3 | 2,418 | +21.413% |
| 2026-04-24 | 189.80 | 207.69 | 189.80 | 207.69 | +10.128% | 13 | 2,419 | +25.090% |
| 2026-04-23 | 195.40 | 195.40 | 186.79 | 188.59 | -2.082% | 209 | 2,420 | +37.759% |
| 2026-04-22 | 192.60 | 192.60 | 192.60 | 192.60 | +4.052% | 10 | 2,250 | +34.891% |
| 2026-04-21 | 196.69 | 196.69 | 185.10 | 185.10 | -2.640% | 12 | 2,235 | +40.357% |
| 2026-04-20 | 188.40 | 190.26 | 188.40 | 190.12 | -1.777% | 101 | 2,235 | +36.651% |
| 2026-04-17 | 190.41 | 201.04 | 190.31 | 193.56 | +18.538% | 109 | 2,336 | +34.222% |
| 2026-04-16 | 160.70 | 166.60 | 160.70 | 163.29 | +5.689% | 6 | 2,281 | +59.103% |
| 2026-04-15 | 138.09 | 154.50 | 137.53 | 154.50 | +13.687% | 38 | 2,283 | +68.155% |
| 2026-04-14 | 121.90 | 135.90 | 121.90 | 135.90 | +30.925% | 61 | 2,264 | +91.170% |
| 2026-04-13 | 98.10 | 104.00 | 98.10 | 103.80 | +3.696% | 14 | 2,225 | +150.289% |
| 2026-04-10 | 99.00 | 102.40 | 99.00 | 100.10 | +2.667% | 7 | 2,219 | +159.540% |
| 2026-04-09 | 97.18 | 97.50 | 97.18 | 97.50 | +6.209% | 2 | 2,504 | +166.462% |
| 2026-04-08 | 93.39 | 93.63 | 91.64 | 91.80 | +32.851% | 36 | 2,505 | +183.007% |
| 2026-04-06 | 69.10 | 69.10 | 69.10 | 69.10 | -5.187% | 20 | 2,076 | +275.977% |
| 2026-04-01 | 72.88 | 72.88 | 72.88 | 72.88 | +25.439% | 1 | 2,096 | +256.476% |
| 2026-03-31 | 55.77 | 60.60 | 55.63 | 58.10 | +1.008% | 22 | 2,097 | +347.160% |
| 2026-03-27 | 58.90 | 58.90 | 57.52 | 57.52 | -17.899% | 5 | 2,102 | +351.669% |
| 2026-03-26 | 77.32 | 77.32 | 70.06 | 70.06 | -16.526% | 50 | 2,101 | +270.825% |
| 2026-03-25 | 84.02 | 84.20 | 83.93 | 83.93 | +2.192% | 4 | 2,094 | +209.544% |
| 2026-03-24 | 82.65 | 82.65 | 82.13 | 82.13 | +3.464% | 20 | 2,094 | +216.328% |
| 2026-03-20 | 79.92 | 79.92 | 79.38 | 79.38 | -8.801% | 824 | 2,079 | +227.286% |
| 2026-03-19 | 86.65 | 88.91 | 81.07 | 87.04 | -3.063% | 115 | 2,490 | +198.483% |
| 2026-03-18 | 99.96 | 99.96 | 89.79 | 89.79 | -11.884% | 122 | 2,545 | +189.342% |
| 2026-03-17 | 101.90 | 101.90 | 101.90 | 101.90 | +0.325% | 3 | 2,649 | +154.956% |
| 2026-03-16 | 100.81 | 103.46 | 100.81 | 101.57 | +6.602% | 465 | 2,646 | +155.784% |
| 2026-03-13 | 103.68 | 103.86 | 95.28 | 95.28 | -23.043% | 413 | 2,211 | +172.670% |
| 2026-03-10 | 123.91 | 124.05 | 123.81 | 123.81 | +7.455% | 30 | 1,716 | +109.838% |
| 2026-03-06 | 115.88 | 115.88 | 114.77 | 115.22 | -16.063% | 4 | 1,716 | +125.482% |
| 2026-03-04 | 134.20 | 137.27 | 132.90 | 137.27 | -2.783% | 13 | 1,718 | +89.262% |
| 2026-03-02 | 141.70 | 145.70 | 139.37 | 141.20 | -3.946% | 29 | 1,714 | +83.994% |
| 2026-02-26 | 152.00 | 152.60 | 138.10 | 147.00 | -8.125% | 29 | 1,714 | +76.735% |
| 2026-02-25 | 158.13 | 161.20 | 155.68 | 160.00 | +9.815% | 27 | 1,680 | +62.375% |
| 2026-02-24 | 145.85 | 145.85 | 144.90 | 145.70 | +4.745% | 14 | 1,680 | +78.312% |
| 2026-02-23 | 141.20 | 141.80 | 139.10 | 139.10 | -7.759% | 1,612 | 1,671 | +86.772% |
| 2026-02-20 | 142.92 | 150.80 | 142.39 | 150.80 | +8.960% | 28 | 862 | +72.281% |
| 2026-02-19 | 142.10 | 142.10 | 138.40 | 138.40 | +0.072% | 14 | 839 | +87.717% |
| 2026-02-17 | 138.30 | 138.30 | 138.30 | 138.30 | -0.216% | 1 | 826 | +87.852% |
| 2026-02-13 | 137.50 | 147.52 | 135.32 | 138.60 | -1.071% | 48 | 799 | +87.446% |
| 2026-02-12 | 148.20 | 149.20 | 139.10 | 140.10 | -17.125% | 41 | 799 | +85.439% |
| 2026-02-11 | 167.54 | 169.05 | 167.54 | 169.05 | -1.606% | 2 | 797 | +53.682% |
| 2026-02-10 | 172.16 | 172.16 | 171.81 | 171.81 | +5.736% | 2 | 797 | +51.214% |
| 2026-02-09 | 162.49 | 162.49 | 162.49 | 162.49 | +20.900% | 397 | 797 | +59.887% |
| 2026-02-05 | 135.90 | 145.40 | 132.60 | 134.40 | -20.946% | 49 | 445 | +93.304% |
| 2026-01-29 | 170.91 | 170.91 | 170.01 | 170.01 | -8.939% | 402 | 416 | +52.815% |
| 2026-01-27 | 188.30 | 188.30 | 186.70 | 186.70 | +21.708% | 4 | 24 | +39.154% |
| 2026-01-20 | 152.20 | 153.40 | 152.20 | 153.40 | -17.300% | 20 | 20 | +69.361% |
| 2026-01-09 | 182.20 | 185.49 | 182.20 | 185.49 | +9.048% | 7 | 12 | +40.061% |
| 2026-01-05 | 170.10 | 170.10 | 170.10 | 170.10 | 0.000% | 6 | 6 | +52.734% |