SPX270319C07975000
SPX Mar 19 2027 7975.00 Call
optionOPRA
EODOct 28, 2026
216.40USD+0.055%(+0.12)12Vol870OI
SPX270319C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 215.80 | 216.40 | 215.10 | 216.40 | +0.055% | 12 | 867 | 0.000% |
| 2026-10-27 | 201.42 | 216.80 | 201.32 | 216.28 | +12.295% | 46 | 883 | +0.055% |
| 2026-10-26 | 191.40 | 194.80 | 191.40 | 192.60 | +8.032% | 3 | 883 | +12.357% |
| 2026-10-23 | 179.20 | 180.00 | 178.28 | 178.28 | -4.765% | 4 | 881 | +21.382% |
| 2026-10-22 | 188.20 | 188.20 | 187.10 | 187.20 | -12.987% | 15 | 880 | +15.598% |
| 2026-10-20 | 226.41 | 228.23 | 213.60 | 215.14 | +2.394% | 44 | 832 | +0.586% |
| 2026-10-19 | 210.40 | 211.59 | 207.95 | 210.11 | +9.775% | 26 | 848 | +2.994% |
| 2026-10-16 | 202.50 | 202.50 | 189.60 | 191.40 | -18.083% | 7 | 841 | +13.062% |
| 2026-10-15 | 226.80 | 233.65 | 226.80 | 233.65 | +8.372% | 4 | 842 | -7.383% |
| 2026-10-14 | 215.60 | 215.60 | 215.60 | 215.60 | -19.911% | 2 | 842 | +0.371% |
| 2026-10-13 | 269.10 | 269.50 | 269.10 | 269.20 | +1.893% | 27 | 846 | -19.614% |
| 2026-10-12 | 276.60 | 276.60 | 264.20 | 264.20 | -3.997% | 56 | 795 | -18.092% |
| 2026-10-09 | 278.81 | 279.78 | 275.20 | 275.20 | +9.423% | 354 | 556 | -21.366% |
| 2026-10-08 | 248.40 | 251.50 | 248.40 | 251.50 | -8.579% | 2 | 557 | -13.956% |
| 2026-10-07 | 271.50 | 275.10 | 271.30 | 275.10 | -4.013% | 4 | 557 | -21.338% |
| 2026-10-06 | 290.80 | 292.50 | 286.60 | 286.60 | +9.181% | 90 | 482 | -24.494% |
| 2026-10-05 | 262.90 | 262.90 | 262.50 | 262.50 | +10.340% | 4 | 479 | -17.562% |
| 2026-10-02 | 249.02 | 249.02 | 237.90 | 237.90 | +8.879% | 2 | 480 | -9.037% |
| 2026-10-01 | 208.27 | 218.70 | 208.20 | 218.50 | -3.998% | 18 | 486 | -0.961% |
| 2026-09-30 | 227.60 | 227.60 | 227.60 | 227.60 | +6.330% | 2 | 484 | -4.921% |
| 2026-09-29 | 225.07 | 225.07 | 214.05 | 214.05 | -17.957% | 6 | 483 | +1.098% |
| 2026-09-25 | 248.03 | 263.60 | 247.95 | 260.90 | +6.256% | 7 | 482 | -17.056% |
| 2026-09-24 | 249.20 | 249.20 | 245.54 | 245.54 | -0.284% | 11 | 476 | -11.868% |
| 2026-09-23 | 246.37 | 246.37 | 246.23 | 246.24 | -15.177% | 40 | 445 | -12.118% |
| 2026-09-22 | 290.30 | 290.30 | 290.30 | 290.30 | +0.589% | 160 | 336 | -25.456% |
| 2026-09-21 | 282.10 | 288.60 | 282.10 | 288.60 | +33.303% | 4 | 335 | -25.017% |
| 2026-09-18 | 216.50 | 216.50 | 216.50 | 216.50 | -1.322% | 1 | 336 | -0.046% |
| 2026-09-17 | 214.60 | 219.40 | 214.40 | 219.40 | +17.263% | 31 | 354 | -1.367% |
| 2026-09-16 | 210.66 | 210.85 | 187.10 | 187.10 | -5.343% | 27 | 372 | +15.660% |
| 2026-09-15 | 201.73 | 201.73 | 197.50 | 197.66 | -9.620% | 61 | 391 | +9.481% |
| 2026-09-14 | 218.60 | 218.70 | 218.60 | 218.70 | -8.455% | 7 | 395 | -1.052% |
| 2026-09-11 | 247.90 | 247.90 | 237.70 | 238.90 | +10.295% | 115 | 433 | -9.418% |
| 2026-09-10 | 213.80 | 216.60 | 213.00 | 216.60 | -14.925% | 24 | 446 | -0.092% |
| 2026-09-08 | 254.60 | 254.60 | 254.60 | 254.60 | -0.849% | 1 | 445 | -15.004% |
| 2026-09-02 | 256.78 | 256.78 | 256.78 | 256.78 | +9.735% | 1 | 444 | -15.726% |
| 2026-09-01 | 234.00 | 234.00 | 234.00 | 234.00 | -17.121% | 1 | 445 | -7.521% |
| 2026-08-28 | 301.94 | 301.94 | 282.34 | 282.34 | -5.382% | 6 | 445 | -23.355% |
| 2026-08-27 | 298.40 | 298.40 | 298.40 | 298.40 | +11.107% | 1 | 444 | -27.480% |
| 2026-08-26 | 268.57 | 268.57 | 268.57 | 268.57 | -3.669% | 7 | 451 | -19.425% |
| 2026-08-25 | 279.40 | 279.40 | 278.80 | 278.80 | +3.991% | 2 | 450 | -22.382% |
| 2026-08-24 | 268.20 | 268.20 | 268.10 | 268.10 | -5.198% | 3 | 453 | -19.284% |
| 2026-08-21 | 279.55 | 293.31 | 278.30 | 282.80 | +2.799% | 75 | 521 | -23.479% |
| 2026-08-20 | 295.70 | 295.70 | 275.10 | 275.10 | -13.501% | 5 | 526 | -21.338% |
| 2026-08-18 | 316.24 | 318.04 | 312.33 | 318.04 | -6.902% | 28 | 420 | -31.958% |
| 2026-08-17 | 353.90 | 353.90 | 341.62 | 341.62 | -4.281% | 8 | 416 | -36.655% |
| 2026-08-14 | 356.90 | 356.90 | 356.90 | 356.90 | -5.256% | 2 | 418 | -39.367% |
| 2026-08-13 | 368.43 | 376.70 | 368.43 | 376.70 | +9.633% | 3 | 416 | -42.554% |
| 2026-08-12 | 343.94 | 347.27 | 340.79 | 343.60 | +2.843% | 65 | 354 | -37.020% |
| 2026-08-11 | 356.56 | 356.56 | 332.30 | 334.10 | -5.359% | 59 | 300 | -35.229% |
| 2026-08-10 | 358.93 | 358.93 | 346.18 | 353.02 | +0.034% | 64 | 261 | -38.700% |
| 2026-08-07 | 352.13 | 353.18 | 341.20 | 352.90 | +1.794% | 153 | 146 | -38.680% |
| 2026-08-06 | 344.84 | 346.68 | 344.84 | 346.68 | -4.232% | 12 | 135 | -37.579% |
| 2026-08-04 | 302.56 | 362.00 | 302.56 | 362.00 | +66.185% | 51 | 85 | -40.221% |
| 2026-07-31 | 217.83 | 217.83 | 217.83 | 217.83 | +11.251% | 2 | 87 | -0.656% |
| 2026-07-30 | 195.80 | 195.80 | 195.80 | 195.80 | +20.233% | 12 | 75 | +10.521% |
| 2026-07-29 | 183.30 | 185.80 | 162.85 | 162.85 | -19.739% | 22 | 73 | +32.883% |
| 2026-07-28 | 202.90 | 202.90 | 202.90 | 202.90 | +2.021% | 2 | 74 | +6.654% |
| 2026-07-27 | 202.50 | 202.50 | 198.88 | 198.88 | -1.627% | 3 | 76 | +8.809% |
| 2026-07-24 | 202.17 | 202.17 | 202.17 | 202.17 | -2.508% | 8 | 68 | +7.039% |
| 2026-07-23 | 205.72 | 207.37 | 205.72 | 207.37 | -15.290% | 3 | 69 | +4.355% |
| 2026-07-22 | 244.94 | 245.70 | 244.80 | 244.80 | -16.049% | 7 | 65 | -11.601% |
| 2026-07-15 | 291.60 | 291.60 | 291.60 | 291.60 | +1.862% | 2 | 65 | -25.789% |
| 2026-07-10 | 286.80 | 286.80 | 286.27 | 286.27 | +7.908% | 2 | 64 | -24.407% |
| 2026-07-09 | 264.15 | 265.29 | 264.15 | 265.29 | -1.599% | 24 | 64 | -18.429% |
| 2026-07-07 | 269.60 | 269.60 | 269.60 | 269.60 | -1.588% | 4 | 60 | -19.733% |
| 2026-07-01 | 273.90 | 274.20 | 272.90 | 273.95 | -0.018% | 14 | 53 | -21.007% |
| 2026-06-30 | 265.29 | 274.00 | 265.20 | 274.00 | +24.767% | 3 | 51 | -21.022% |
| 2026-06-26 | 227.62 | 236.93 | 219.61 | 219.61 | -13.648% | 7 | 49 | -1.462% |
| 2026-06-24 | 254.32 | 254.32 | 254.32 | 254.32 | -17.006% | 1 | 48 | -14.910% |
| 2026-06-22 | 307.51 | 307.51 | 306.43 | 306.43 | +1.872% | 2 | 48 | -29.380% |
| 2026-06-18 | 300.80 | 300.80 | 300.80 | 300.80 | -2.591% | 1 | 47 | -28.059% |
| 2026-06-17 | 308.80 | 308.80 | 308.80 | 308.80 | -9.032% | 1 | 47 | -29.922% |
| 2026-06-15 | 339.46 | 339.46 | 339.46 | 339.46 | +28.681% | 1 | 46 | -36.252% |
| 2026-06-11 | 228.23 | 263.80 | 216.98 | 263.80 | -4.243% | 39 | 27 | -17.968% |
| 2026-06-08 | 274.95 | 275.49 | 274.95 | 275.49 | -25.804% | 2 | 26 | -21.449% |
| 2026-06-02 | 371.40 | 371.40 | 371.30 | 371.30 | +1.559% | 3 | 23 | -41.718% |
| 2026-06-01 | 365.60 | 365.60 | 365.60 | 365.60 | +7.964% | 1 | 22 | -40.810% |
| 2026-05-26 | 338.74 | 338.74 | 338.63 | 338.63 | +6.958% | 2 | 21 | -36.095% |
| 2026-05-22 | 312.90 | 316.60 | 312.90 | 316.60 | +9.172% | 3 | 20 | -31.649% |
| 2026-05-21 | 292.10 | 292.10 | 290.00 | 290.00 | +6.814% | 4 | 16 | -25.379% |
| 2026-05-18 | 271.90 | 271.90 | 271.50 | 271.50 | -15.289% | 3 | 13 | -20.295% |
| 2026-05-13 | 312.20 | 320.50 | 312.10 | 320.50 | 0.000% | 13 | 0 | -32.480% |