SPX270319C07925000
SPX Mar 19 2027 7925.00 Call
optionOPRA
EODOct 28, 2026
247.30USD+13.963%(+30.30)19Vol654OI
SPX270319C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 253.30 | 253.30 | 237.05 | 247.30 | +13.963% | 19 | 647 | 0.000% |
| 2026-10-26 | 219.00 | 219.10 | 217.00 | 217.00 | +6.897% | 23 | 648 | +13.963% |
| 2026-10-23 | 202.20 | 203.50 | 202.20 | 203.00 | -5.493% | 5 | 648 | +21.823% |
| 2026-10-22 | 211.40 | 218.30 | 210.40 | 214.80 | -0.556% | 34 | 637 | +15.130% |
| 2026-10-16 | 230.70 | 231.70 | 216.00 | 216.00 | -14.013% | 31 | 648 | +14.491% |
| 2026-10-15 | 251.20 | 251.20 | 251.20 | 251.20 | +2.543% | 1 | 648 | -1.553% |
| 2026-10-14 | 266.50 | 266.50 | 238.10 | 244.97 | -16.307% | 31 | 671 | +0.951% |
| 2026-10-12 | 296.86 | 296.86 | 292.40 | 292.70 | +3.758% | 8 | 669 | -15.511% |
| 2026-10-08 | 278.35 | 282.10 | 268.50 | 282.10 | -7.020% | 40 | 646 | -12.336% |
| 2026-10-07 | 303.40 | 303.40 | 303.40 | 303.40 | -5.158% | 7 | 639 | -18.490% |
| 2026-10-06 | 312.54 | 332.30 | 312.54 | 319.90 | +6.990% | 99 | 552 | -22.695% |
| 2026-10-05 | 270.20 | 299.00 | 268.60 | 299.00 | +12.660% | 29 | 536 | -17.291% |
| 2026-10-02 | 263.40 | 265.40 | 263.40 | 265.40 | +3.522% | 13 | 534 | -6.820% |
| 2026-09-28 | 264.08 | 264.08 | 255.97 | 256.37 | -10.797% | 6 | 558 | -3.538% |
| 2026-09-25 | 264.80 | 288.40 | 264.80 | 287.40 | +5.005% | 150 | 631 | -13.953% |
| 2026-09-24 | 273.70 | 273.70 | 273.70 | 273.70 | +1.322% | 2 | 633 | -9.646% |
| 2026-09-23 | 288.50 | 288.50 | 270.13 | 270.13 | -14.767% | 55 | 597 | -8.451% |
| 2026-09-21 | 289.70 | 317.10 | 289.70 | 316.93 | +30.424% | 14 | 599 | -21.970% |
| 2026-09-17 | 242.75 | 243.60 | 240.30 | 243.00 | -10.530% | 11 | 600 | +1.770% |
| 2026-09-11 | 271.60 | 271.60 | 271.40 | 271.60 | -3.242% | 8 | 652 | -8.947% |
| 2026-09-08 | 280.70 | 280.70 | 280.70 | 280.70 | -11.666% | 1 | 651 | -11.899% |
| 2026-09-03 | 290.80 | 317.77 | 289.63 | 317.77 | +10.914% | 56 | 653 | -22.176% |
| 2026-08-31 | 286.50 | 286.50 | 286.50 | 286.50 | -8.496% | 16 | 637 | -13.682% |
| 2026-08-28 | 313.10 | 313.10 | 313.10 | 313.10 | +6.146% | 1 | 637 | -21.016% |
| 2026-08-26 | 303.50 | 303.50 | 294.97 | 294.97 | -1.282% | 4 | 637 | -16.161% |
| 2026-08-25 | 298.80 | 298.80 | 298.80 | 298.80 | +1.117% | 1 | 637 | -17.236% |
| 2026-08-24 | 295.50 | 295.50 | 295.50 | 295.50 | -1.729% | 2 | 635 | -16.311% |
| 2026-08-20 | 302.00 | 302.00 | 300.70 | 300.70 | -10.137% | 3 | 638 | -17.759% |
| 2026-08-19 | 344.42 | 344.42 | 334.62 | 334.62 | -0.155% | 399 | 620 | -26.095% |
| 2026-08-18 | 344.40 | 344.84 | 333.74 | 335.14 | -14.308% | 55 | 604 | -26.210% |
| 2026-08-13 | 391.02 | 391.10 | 391.02 | 391.10 | +5.321% | 2 | 605 | -36.768% |
| 2026-08-12 | 366.90 | 371.40 | 365.50 | 371.34 | +3.064% | 106 | 538 | -33.403% |
| 2026-08-11 | 370.80 | 370.80 | 360.30 | 360.30 | -5.383% | 21 | 532 | -31.363% |
| 2026-08-07 | 379.40 | 383.10 | 369.10 | 380.80 | +8.028% | 304 | 217 | -35.058% |
| 2026-08-06 | 366.03 | 374.80 | 351.29 | 352.50 | -5.653% | 69 | 179 | -29.844% |
| 2026-08-05 | 377.50 | 377.50 | 373.32 | 373.62 | +9.756% | 51 | 155 | -33.810% |
| 2026-08-04 | 334.73 | 340.41 | 334.73 | 340.41 | +60.647% | 9 | 164 | -27.352% |
| 2026-07-31 | 211.90 | 211.90 | 211.90 | 211.90 | -6.910% | 5 | 159 | +16.706% |
| 2026-07-30 | 207.60 | 227.63 | 207.60 | 227.63 | +3.964% | 5 | 154 | +8.641% |
| 2026-07-27 | 218.95 | 218.95 | 218.95 | 218.95 | -4.137% | 4 | 150 | +12.948% |
| 2026-07-23 | 228.40 | 228.40 | 228.40 | 228.40 | -14.757% | 2 | 152 | +8.275% |
| 2026-07-22 | 267.94 | 267.94 | 267.94 | 267.94 | +4.261% | 2 | 150 | -7.703% |
| 2026-07-21 | 256.99 | 256.99 | 256.99 | 256.99 | -1.506% | 40 | 127 | -3.771% |
| 2026-07-17 | 265.24 | 269.72 | 260.92 | 260.92 | -14.932% | 65 | 77 | -5.220% |
| 2026-07-14 | 293.38 | 306.72 | 293.38 | 306.72 | +1.028% | 6 | 73 | -19.373% |
| 2026-07-09 | 303.60 | 303.60 | 303.60 | 303.60 | +9.413% | 1 | 73 | -18.544% |
| 2026-07-08 | 277.14 | 277.48 | 277.14 | 277.48 | -6.572% | 2 | 72 | -10.876% |
| 2026-07-01 | 297.90 | 297.90 | 297.00 | 297.00 | -1.198% | 7 | 71 | -16.734% |
| 2026-06-30 | 300.60 | 300.60 | 300.60 | 300.60 | +12.753% | 1 | 71 | -17.731% |
| 2026-06-24 | 265.10 | 266.80 | 265.10 | 266.60 | -2.701% | 4 | 70 | -7.239% |
| 2026-06-23 | 269.53 | 274.00 | 268.57 | 274.00 | -7.930% | 8 | 69 | -9.745% |
| 2026-06-17 | 333.00 | 333.00 | 295.80 | 297.60 | -18.932% | 6 | 69 | -16.902% |
| 2026-06-15 | 364.49 | 367.10 | 364.49 | 367.10 | +28.798% | 4 | 69 | -32.634% |
| 2026-06-12 | 285.02 | 285.02 | 285.02 | 285.02 | +13.166% | 1 | 68 | -13.234% |
| 2026-06-11 | 251.99 | 251.99 | 251.86 | 251.86 | -2.817% | 2 | 67 | -1.811% |
| 2026-06-10 | 258.42 | 259.16 | 258.42 | 259.16 | -14.412% | 2 | 66 | -4.576% |
| 2026-06-08 | 302.80 | 302.80 | 302.80 | 302.80 | -16.168% | 1 | 65 | -18.329% |
| 2026-06-04 | 361.20 | 361.20 | 361.20 | 361.20 | -9.086% | 2 | 63 | -31.534% |
| 2026-06-02 | 397.30 | 397.30 | 397.30 | 397.30 | +1.533% | 3 | 62 | -37.755% |
| 2026-06-01 | 391.30 | 391.30 | 391.30 | 391.30 | +8.544% | 1 | 62 | -36.800% |
| 2026-05-27 | 360.50 | 360.50 | 360.50 | 360.50 | +5.102% | 1 | 61 | -31.401% |
| 2026-05-22 | 334.70 | 343.00 | 334.70 | 343.00 | +16.826% | 7 | 61 | -27.901% |
| 2026-05-18 | 309.70 | 309.70 | 293.60 | 293.60 | -11.138% | 3 | 58 | -15.770% |
| 2026-05-15 | 330.40 | 330.40 | 330.40 | 330.40 | -11.231% | 22 | 37 | -25.151% |
| 2026-05-14 | 382.10 | 382.10 | 372.20 | 372.20 | +8.324% | 9 | 30 | -33.557% |
| 2026-05-13 | 340.10 | 343.60 | 340.00 | 343.60 | +5.434% | 6 | 24 | -28.027% |
| 2026-05-11 | 315.90 | 325.89 | 314.00 | 325.89 | +5.432% | 15 | 9 | -24.115% |
| 2026-05-08 | 305.60 | 309.20 | 305.60 | 309.10 | 0.000% | 9 | 0 | -19.994% |