SPX270319C07950000
SPX Mar 19 2027 7950.00 Call
optionOPRA
EODOct 28, 2026
233.70USD+3.215%(+7.28)26Vol3,154OI
SPX270319C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 230.80 | 240.10 | 224.51 | 233.70 | +3.215% | 26 | 3,138 | 0.000% |
| 2026-10-27 | 223.20 | 226.64 | 223.20 | 226.42 | +10.287% | 6 | 3,143 | +3.215% |
| 2026-10-26 | 212.64 | 212.67 | 203.69 | 205.30 | +9.017% | 84 | 3,187 | +13.833% |
| 2026-10-23 | 192.10 | 192.10 | 188.32 | 188.32 | -6.402% | 8 | 3,187 | +24.097% |
| 2026-10-22 | 199.80 | 201.20 | 199.80 | 201.20 | -16.618% | 8 | 3,188 | +16.153% |
| 2026-10-21 | 230.40 | 253.20 | 224.00 | 241.30 | +21.623% | 194 | 3,244 | -3.150% |
| 2026-10-16 | 214.40 | 214.50 | 198.40 | 198.40 | -16.604% | 125 | 3,172 | +17.792% |
| 2026-10-15 | 239.00 | 239.00 | 237.90 | 237.90 | +1.363% | 30 | 3,199 | -1.765% |
| 2026-10-14 | 266.80 | 266.80 | 225.20 | 234.70 | -15.908% | 95 | 3,148 | -0.426% |
| 2026-10-12 | 278.20 | 279.10 | 278.20 | 279.10 | -3.832% | 2 | 3,186 | -16.267% |
| 2026-10-09 | 290.22 | 290.22 | 290.22 | 290.22 | +10.602% | 100 | 3,161 | -19.475% |
| 2026-10-08 | 276.30 | 276.30 | 260.80 | 262.40 | -4.234% | 85 | 3,117 | -10.937% |
| 2026-10-07 | 273.90 | 274.20 | 273.90 | 274.00 | -10.697% | 9 | 2,970 | -14.708% |
| 2026-10-06 | 298.21 | 311.50 | 298.21 | 306.82 | +10.030% | 454 | 2,910 | -23.832% |
| 2026-10-05 | 275.60 | 286.80 | 275.60 | 278.85 | +10.348% | 108 | 2,839 | -16.192% |
| 2026-10-02 | 268.20 | 268.20 | 250.60 | 252.70 | +4.985% | 28 | 2,830 | -7.519% |
| 2026-09-30 | 240.08 | 252.69 | 240.08 | 240.70 | -0.331% | 20 | 2,824 | -2.908% |
| 2026-09-28 | 251.41 | 251.76 | 241.50 | 241.50 | -12.054% | 11 | 2,818 | -3.230% |
| 2026-09-25 | 266.08 | 274.60 | 257.50 | 274.60 | +5.766% | 61 | 2,868 | -14.894% |
| 2026-09-24 | 264.83 | 264.83 | 259.63 | 259.63 | +1.561% | 55 | 2,868 | -9.987% |
| 2026-09-23 | 270.30 | 270.30 | 255.64 | 255.64 | -12.691% | 46 | 2,866 | -8.582% |
| 2026-09-22 | 296.40 | 296.40 | 290.80 | 292.80 | +11.348% | 701 | 2,198 | -20.184% |
| 2026-09-21 | 262.96 | 262.96 | 262.96 | 262.96 | +18.131% | 1 | 2,197 | -11.127% |
| 2026-09-18 | 219.60 | 222.60 | 219.60 | 222.60 | -3.482% | 12 | 2,203 | +4.987% |
| 2026-09-17 | 220.20 | 230.82 | 218.90 | 230.63 | +17.548% | 106 | 2,251 | +1.331% |
| 2026-09-16 | 217.51 | 221.25 | 187.90 | 196.20 | -23.983% | 73 | 2,264 | +19.113% |
| 2026-09-11 | 257.30 | 258.70 | 257.30 | 258.10 | -1.293% | 11 | 2,264 | -9.454% |
| 2026-09-08 | 266.54 | 270.90 | 261.48 | 261.48 | -6.621% | 70 | 2,300 | -10.624% |
| 2026-09-04 | 283.80 | 283.80 | 280.02 | 280.02 | -7.140% | 49 | 2,277 | -16.542% |
| 2026-09-03 | 287.03 | 305.10 | 276.30 | 301.55 | +16.204% | 119 | 2,271 | -22.500% |
| 2026-09-02 | 259.50 | 259.50 | 259.50 | 259.50 | +2.045% | 1 | 2,271 | -9.942% |
| 2026-09-01 | 254.30 | 254.30 | 254.30 | 254.30 | -7.088% | 2 | 2,271 | -8.101% |
| 2026-08-31 | 275.90 | 275.90 | 273.70 | 273.70 | -8.492% | 2 | 2,269 | -14.615% |
| 2026-08-28 | 299.10 | 299.10 | 299.10 | 299.10 | +1.666% | 1 | 2,269 | -21.866% |
| 2026-08-26 | 288.60 | 294.20 | 288.20 | 294.20 | -1.009% | 3 | 2,269 | -20.564% |
| 2026-08-21 | 291.40 | 306.00 | 290.40 | 297.20 | -10.592% | 23 | 2,269 | -21.366% |
| 2026-08-19 | 332.95 | 333.20 | 332.41 | 332.41 | +1.067% | 15 | 2,254 | -29.695% |
| 2026-08-18 | 328.90 | 328.90 | 328.90 | 328.90 | -8.690% | 1 | 2,253 | -28.945% |
| 2026-08-17 | 367.90 | 367.90 | 358.00 | 360.20 | -4.616% | 19 | 2,241 | -35.119% |
| 2026-08-14 | 377.63 | 377.63 | 377.63 | 377.63 | +5.856% | 2 | 2,241 | -38.114% |
| 2026-08-12 | 360.13 | 362.05 | 356.49 | 356.74 | +2.453% | 101 | 2,159 | -34.490% |
| 2026-08-11 | 353.91 | 353.91 | 344.32 | 348.20 | -4.183% | 44 | 2,122 | -32.883% |
| 2026-08-10 | 366.06 | 366.49 | 363.40 | 363.40 | -0.792% | 3 | 2,123 | -35.691% |
| 2026-08-07 | 356.23 | 366.30 | 352.72 | 366.30 | +6.893% | 197 | 2,011 | -36.200% |
| 2026-08-06 | 342.90 | 344.32 | 341.00 | 342.68 | -7.609% | 45 | 1,995 | -31.802% |
| 2026-08-05 | 373.00 | 373.00 | 365.80 | 370.90 | +92.276% | 18 | 1,981 | -36.991% |
| 2026-07-29 | 193.20 | 193.20 | 192.90 | 192.90 | -8.643% | 3 | 1,980 | +21.151% |
| 2026-07-28 | 211.15 | 211.15 | 211.15 | 211.15 | +1.014% | 3 | 1,980 | +10.680% |
| 2026-07-27 | 209.14 | 209.32 | 203.32 | 209.03 | -6.854% | 34 | 1,967 | +11.802% |
| 2026-07-24 | 224.41 | 224.41 | 224.41 | 224.41 | -12.422% | 2 | 1,967 | +4.140% |
| 2026-07-22 | 256.24 | 256.24 | 256.24 | 256.24 | -2.596% | 2 | 1,967 | -8.796% |
| 2026-07-21 | 262.84 | 263.07 | 262.84 | 263.07 | -14.365% | 2 | 1,967 | -11.164% |
| 2026-07-10 | 307.20 | 307.20 | 307.20 | 307.20 | +10.955% | 1 | 1,971 | -23.926% |
| 2026-07-09 | 277.09 | 277.18 | 276.87 | 276.87 | -6.872% | 4 | 1,973 | -15.592% |
| 2026-07-06 | 297.30 | 297.30 | 297.30 | 297.30 | +11.140% | 1 | 1,974 | -21.393% |
| 2026-07-02 | 267.50 | 267.50 | 267.50 | 267.50 | -6.664% | 1 | 1,974 | -12.636% |
| 2026-07-01 | 289.88 | 290.21 | 282.20 | 286.60 | +1.151% | 9 | 1,977 | -18.458% |
| 2026-06-30 | 283.01 | 283.34 | 283.01 | 283.34 | +17.960% | 2 | 1,977 | -17.520% |
| 2026-06-25 | 241.10 | 241.10 | 240.20 | 240.20 | -5.944% | 15 | 1,980 | -2.706% |
| 2026-06-23 | 252.81 | 255.38 | 252.81 | 255.38 | -17.619% | 2 | 1,980 | -8.489% |
| 2026-06-22 | 310.00 | 310.00 | 310.00 | 310.00 | +9.001% | 10 | 1,990 | -24.613% |
| 2026-06-17 | 311.62 | 320.48 | 284.40 | 284.40 | -10.482% | 56 | 1,948 | -17.827% |
| 2026-06-16 | 317.70 | 317.70 | 317.70 | 317.70 | -5.452% | 2 | 1,948 | -26.440% |
| 2026-06-15 | 337.89 | 338.00 | 336.02 | 336.02 | +39.787% | 50 | 1,959 | -30.451% |
| 2026-06-11 | 240.26 | 240.38 | 239.81 | 240.38 | +0.451% | 8 | 1,959 | -2.779% |
| 2026-06-10 | 239.30 | 239.30 | 239.30 | 239.30 | -19.232% | 1 | 1,959 | -2.340% |
| 2026-06-08 | 297.20 | 297.20 | 296.28 | 296.28 | +4.434% | 3 | 1,960 | -21.122% |
| 2026-06-05 | 317.80 | 317.80 | 283.70 | 283.70 | -21.593% | 2 | 1,959 | -17.624% |
| 2026-06-03 | 371.30 | 371.30 | 361.83 | 361.83 | -2.645% | 29 | 1,979 | -35.412% |
| 2026-06-01 | 372.16 | 372.16 | 371.46 | 371.66 | +1.162% | 4 | 1,978 | -37.120% |
| 2026-05-28 | 365.88 | 367.39 | 365.88 | 367.39 | +11.873% | 3 | 1,977 | -36.389% |
| 2026-05-22 | 324.20 | 328.40 | 324.20 | 328.40 | +10.524% | 3 | 1,974 | -28.837% |
| 2026-05-20 | 297.13 | 297.13 | 297.13 | 297.13 | +5.104% | 6 | 1,968 | -21.348% |
| 2026-05-18 | 304.00 | 304.50 | 282.70 | 282.70 | -10.933% | 10 | 1,961 | -17.333% |
| 2026-05-15 | 317.40 | 317.40 | 317.40 | 317.40 | -14.170% | 5 | 1,956 | -26.371% |
| 2026-05-14 | 369.80 | 369.80 | 369.80 | 369.80 | +16.804% | 1 | 1,956 | -36.804% |
| 2026-05-13 | 296.58 | 316.60 | 295.99 | 316.60 | +1.409% | 3 | 1,955 | -26.184% |
| 2026-05-11 | 306.96 | 313.40 | 306.96 | 312.20 | +5.224% | 115 | 1,990 | -25.144% |
| 2026-05-08 | 284.08 | 296.80 | 284.08 | 296.70 | +6.086% | 6 | 1,988 | -21.234% |
| 2026-05-07 | 279.68 | 279.68 | 279.68 | 279.68 | +0.424% | 3 | 1,988 | -16.440% |
| 2026-05-06 | 251.85 | 278.50 | 251.85 | 278.50 | +37.125% | 7 | 1,987 | -16.086% |
| 2026-05-04 | 203.10 | 203.10 | 203.10 | 203.10 | -5.262% | 1 | 1,986 | +15.066% |
| 2026-05-01 | 213.38 | 214.38 | 213.38 | 214.38 | +4.780% | 11 | 1,988 | +9.012% |
| 2026-04-30 | 198.46 | 204.60 | 198.46 | 204.60 | +19.859% | 7 | 1,988 | +14.223% |
| 2026-04-29 | 177.82 | 178.50 | 170.70 | 170.70 | -5.659% | 56 | 1,988 | +36.907% |
| 2026-04-28 | 176.20 | 180.94 | 176.10 | 180.94 | -7.594% | 6 | 1,990 | +29.159% |
| 2026-04-27 | 192.20 | 195.81 | 192.20 | 195.81 | +3.878% | 5 | 1,988 | +19.350% |
| 2026-04-24 | 176.97 | 189.20 | 176.86 | 188.50 | +5.899% | 20 | 1,989 | +23.979% |
| 2026-04-23 | 178.00 | 178.00 | 178.00 | 178.00 | +4.829% | 1 | 1,977 | +31.292% |
| 2026-04-21 | 169.80 | 169.80 | 169.80 | 169.80 | -1.107% | 1 | 1,977 | +37.633% |
| 2026-04-20 | 171.70 | 171.70 | 171.70 | 171.70 | +10.774% | 1 | 1,978 | +36.109% |
| 2026-04-16 | 145.70 | 155.00 | 145.70 | 155.00 | +7.714% | 9 | 1,978 | +50.774% |
| 2026-04-15 | 126.20 | 143.90 | 126.20 | 143.90 | +17.450% | 162 | 1,961 | +62.404% |
| 2026-04-14 | 117.00 | 122.52 | 117.00 | 122.52 | +37.016% | 47 | 1,964 | +90.744% |
| 2026-04-10 | 88.60 | 90.83 | 88.60 | 89.42 | +0.994% | 21 | 1,974 | +161.351% |
| 2026-04-09 | 89.24 | 89.24 | 88.42 | 88.54 | +7.949% | 12 | 1,965 | +163.948% |
| 2026-04-08 | 83.72 | 83.72 | 81.84 | 82.02 | +31.400% | 294 | 1,959 | +184.931% |
| 2026-04-06 | 62.39 | 62.42 | 62.39 | 62.42 | +19.808% | 2 | 1,867 | +274.399% |
| 2026-03-31 | 50.58 | 52.90 | 49.57 | 52.10 | -16.946% | 71 | 1,867 | +348.560% |
| 2026-03-26 | 69.49 | 69.49 | 62.73 | 62.73 | -15.367% | 8 | 1,905 | +272.549% |
| 2026-03-25 | 73.88 | 74.12 | 73.88 | 74.12 | -3.740% | 2 | 1,909 | +215.300% |
| 2026-03-19 | 77.00 | 77.00 | 77.00 | 77.00 | -16.936% | 1 | 1,909 | +203.506% |
| 2026-03-17 | 98.33 | 98.57 | 92.70 | 92.70 | -1.540% | 17 | 1,908 | +152.104% |
| 2026-03-16 | 94.15 | 94.15 | 94.15 | 94.15 | +6.276% | 1 | 1,892 | +148.221% |
| 2026-03-13 | 97.65 | 98.30 | 88.59 | 88.59 | -5.685% | 605 | 1,893 | +163.800% |
| 2026-03-12 | 96.95 | 98.58 | 93.93 | 93.93 | -10.857% | 87 | 1,456 | +148.802% |
| 2026-03-11 | 105.37 | 105.37 | 105.37 | 105.37 | -7.024% | 1 | 1,463 | +121.790% |
| 2026-03-10 | 111.97 | 113.38 | 111.84 | 113.33 | +16.391% | 66 | 1,463 | +106.212% |
| 2026-03-09 | 87.00 | 97.37 | 87.00 | 97.37 | -33.226% | 101 | 1,431 | +140.012% |
| 2026-02-25 | 140.44 | 145.82 | 140.44 | 145.82 | -8.058% | 102 | 1,485 | +60.266% |
| 2026-02-12 | 158.60 | 158.60 | 158.60 | 158.60 | +3.349% | 397 | 1,485 | +47.352% |
| 2026-02-11 | 153.46 | 153.46 | 153.46 | 153.46 | -2.398% | 397 | 1,173 | +52.287% |
| 2026-02-10 | 157.23 | 157.23 | 157.23 | 157.23 | -1.793% | 397 | 914 | +48.636% |
| 2026-02-09 | 152.40 | 163.32 | 148.90 | 160.10 | +6.947% | 8 | 687 | +45.971% |
| 2026-02-06 | 134.30 | 149.70 | 134.30 | 149.70 | +1.774% | 48 | 665 | +56.112% |
| 2026-02-04 | 150.00 | 150.00 | 135.90 | 147.09 | +2.345% | 66 | 631 | +58.882% |
| 2026-02-03 | 147.33 | 147.78 | 142.14 | 143.72 | -4.327% | 25 | 554 | +62.608% |
| 2026-01-23 | 149.79 | 150.22 | 149.78 | 150.22 | -3.371% | 48 | 564 | +55.572% |
| 2026-01-22 | 155.46 | 155.46 | 155.46 | 155.46 | -10.408% | 25 | 540 | +50.328% |
| 2026-01-15 | 173.68 | 173.68 | 173.52 | 173.52 | +1.867% | 6 | 540 | +34.682% |
| 2026-01-09 | 170.34 | 170.34 | 170.34 | 170.34 | +8.084% | 53 | 540 | +37.196% |
| 2026-01-05 | 157.60 | 157.60 | 157.60 | 157.60 | 0.000% | 6 | 540 | +48.287% |