SPX270319P06075000
SPX Mar 19 2027 6075.00 Put
optionOPRA
EODOct 27, 2026
42.55USD-4.080%(-1.81)1Vol278OI
SPX270319P06075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.55 | 42.55 | 42.55 | 42.55 | -4.080% | 1 | 279 | 0.000% |
| 2026-10-26 | 44.24 | 44.36 | 44.24 | 44.36 | -14.577% | 2 | 279 | -4.080% |
| 2026-10-23 | 52.03 | 52.03 | 51.93 | 51.93 | -1.461% | 2 | 278 | -18.063% |
| 2026-10-16 | 53.20 | 53.20 | 52.70 | 52.70 | +21.038% | 2 | 278 | -19.260% |
| 2026-10-15 | 43.68 | 43.68 | 43.54 | 43.54 | +15.368% | 4 | 276 | -2.274% |
| 2026-10-06 | 37.74 | 37.74 | 37.74 | 37.74 | -8.175% | 1 | 276 | +12.745% |
| 2026-10-05 | 41.00 | 41.10 | 41.00 | 41.10 | -13.818% | 17 | 275 | +3.528% |
| 2026-10-01 | 47.69 | 47.69 | 47.69 | 47.69 | +6.214% | 2 | 275 | -10.778% |
| 2026-09-23 | 44.90 | 44.90 | 44.90 | 44.90 | -23.274% | 2 | 277 | -5.234% |
| 2026-09-15 | 58.54 | 58.54 | 58.52 | 58.52 | +8.370% | 7 | 270 | -27.290% |
| 2026-09-08 | 53.80 | 54.00 | 53.80 | 54.00 | -4.306% | 2 | 270 | -21.204% |
| 2026-09-02 | 56.29 | 56.43 | 56.29 | 56.43 | -2.539% | 4 | 272 | -24.597% |
| 2026-08-28 | 57.90 | 57.90 | 57.90 | 57.90 | -10.648% | 2 | 272 | -26.511% |
| 2026-08-21 | 64.80 | 65.00 | 64.80 | 64.80 | -6.426% | 9 | 266 | -34.336% |
| 2026-08-20 | 69.25 | 69.25 | 69.25 | 69.25 | +0.029% | 2 | 266 | -38.556% |
| 2026-08-18 | 69.23 | 69.23 | 69.23 | 69.23 | +0.918% | 1 | 265 | -38.538% |
| 2026-08-10 | 68.60 | 68.60 | 68.60 | 68.60 | -2.168% | 1 | 265 | -37.974% |
| 2026-08-06 | 70.13 | 70.13 | 70.12 | 70.12 | -17.700% | 4 | 263 | -39.318% |
| 2026-07-31 | 85.20 | 85.20 | 85.20 | 85.20 | -23.450% | 1 | 262 | -50.059% |
| 2026-07-29 | 108.80 | 111.30 | 108.80 | 111.30 | +4.380% | 3 | 259 | -61.770% |
| 2026-07-23 | 106.63 | 106.63 | 106.63 | 106.63 | +7.403% | 30 | 259 | -60.096% |
| 2026-07-20 | 99.84 | 99.84 | 99.28 | 99.28 | -1.654% | 2 | 258 | -57.141% |
| 2026-07-17 | 100.75 | 100.95 | 100.75 | 100.95 | +4.503% | 4 | 256 | -57.850% |
| 2026-07-13 | 96.60 | 96.60 | 96.60 | 96.60 | +4.106% | 25 | 231 | -55.952% |
| 2026-07-10 | 92.44 | 92.79 | 91.99 | 92.79 | -0.333% | 6 | 229 | -54.144% |
| 2026-07-09 | 93.10 | 93.10 | 93.10 | 93.10 | -5.097% | 28 | 221 | -54.296% |
| 2026-07-08 | 101.99 | 103.67 | 97.70 | 98.10 | -0.457% | 64 | 218 | -56.626% |
| 2026-07-01 | 98.55 | 98.55 | 98.55 | 98.55 | -8.572% | 2 | 216 | -56.824% |
| 2026-06-29 | 112.63 | 112.63 | 107.71 | 107.79 | -6.302% | 34 | 184 | -60.525% |
| 2026-06-26 | 117.78 | 117.78 | 115.04 | 115.04 | -2.591% | 2 | 185 | -63.013% |
| 2026-06-25 | 118.10 | 118.10 | 118.10 | 118.10 | +7.854% | 1 | 184 | -63.971% |
| 2026-06-17 | 109.44 | 109.57 | 109.44 | 109.50 | -12.456% | 4 | 185 | -61.142% |
| 2026-06-08 | 118.76 | 125.49 | 118.76 | 125.08 | +13.813% | 4 | 186 | -65.982% |
| 2026-06-04 | 109.90 | 109.90 | 109.90 | 109.90 | -0.902% | 1 | 186 | -61.283% |
| 2026-06-01 | 109.38 | 110.90 | 109.36 | 110.90 | +0.827% | 5 | 187 | -61.632% |
| 2026-05-29 | 110.11 | 110.11 | 109.99 | 109.99 | -6.772% | 2 | 186 | -61.315% |
| 2026-05-26 | 117.97 | 117.98 | 117.97 | 117.98 | -16.267% | 2 | 186 | -63.935% |
| 2026-05-19 | 140.79 | 140.90 | 138.00 | 140.90 | +5.071% | 9 | 182 | -69.801% |
| 2026-05-14 | 134.10 | 134.10 | 134.10 | 134.10 | -5.102% | 1 | 181 | -68.270% |
| 2026-05-13 | 142.15 | 142.15 | 141.31 | 141.31 | -4.132% | 2 | 182 | -69.889% |
| 2026-05-06 | 147.40 | 147.40 | 147.40 | 147.40 | -6.174% | 3 | 179 | -71.133% |
| 2026-05-05 | 157.30 | 157.30 | 157.10 | 157.10 | +2.345% | 3 | 177 | -72.915% |
| 2026-05-01 | 153.50 | 153.50 | 153.50 | 153.50 | -4.540% | 1 | 177 | -72.280% |
| 2026-04-30 | 160.80 | 160.80 | 160.80 | 160.80 | -8.062% | 5 | 177 | -73.539% |
| 2026-04-29 | 174.90 | 174.90 | 174.90 | 174.90 | +1.509% | 5 | 172 | -75.672% |
| 2026-04-28 | 172.40 | 172.40 | 171.90 | 172.30 | -4.543% | 4 | 167 | -75.305% |
| 2026-04-23 | 179.60 | 180.50 | 179.60 | 180.50 | +3.084% | 6 | 164 | -76.427% |
| 2026-04-21 | 174.10 | 175.10 | 174.10 | 175.10 | -3.685% | 22 | 163 | -75.700% |
| 2026-04-20 | 181.80 | 181.80 | 181.80 | 181.80 | +4.243% | 2 | 163 | -76.595% |
| 2026-04-17 | 174.92 | 175.02 | 174.40 | 174.40 | -8.466% | 16 | 161 | -75.602% |
| 2026-04-15 | 190.50 | 190.53 | 190.24 | 190.53 | -2.925% | 12 | 159 | -77.668% |
| 2026-04-14 | 198.50 | 198.90 | 193.95 | 196.27 | -6.893% | 340 | 154 | -78.321% |
| 2026-04-13 | 214.70 | 215.70 | 210.40 | 210.80 | -4.529% | 81 | 253 | -79.815% |
| 2026-04-09 | 220.80 | 220.80 | 220.80 | 220.80 | -5.722% | 11 | 317 | -80.729% |
| 2026-04-08 | 234.20 | 234.20 | 234.20 | 234.20 | -20.041% | 1 | 317 | -81.832% |
| 2026-04-01 | 287.61 | 292.90 | 287.59 | 292.90 | -13.369% | 15 | 320 | -85.473% |
| 2026-03-31 | 346.80 | 346.80 | 338.10 | 338.10 | -10.080% | 5 | 320 | -87.415% |
| 2026-03-30 | 358.33 | 376.00 | 358.33 | 376.00 | +13.219% | 10 | 316 | -88.684% |
| 2026-03-26 | 307.04 | 332.10 | 306.70 | 332.10 | +12.691% | 33 | 312 | -87.188% |
| 2026-03-25 | 293.50 | 294.70 | 293.50 | 294.70 | +10.399% | 2 | 312 | -85.562% |
| 2026-03-17 | 267.94 | 267.94 | 265.80 | 266.94 | -3.279% | 82 | 312 | -84.060% |
| 2026-03-16 | 270.77 | 276.31 | 267.56 | 275.99 | -6.886% | 60 | 230 | -84.583% |
| 2026-03-13 | 274.61 | 296.40 | 274.61 | 296.40 | +13.520% | 29 | 177 | -85.644% |
| 2026-03-11 | 270.20 | 270.30 | 261.10 | 261.10 | +4.775% | 73 | 153 | -83.704% |
| 2026-03-10 | 249.20 | 249.20 | 249.20 | 249.20 | -12.130% | 1 | 140 | -82.925% |
| 2026-03-09 | 276.64 | 283.60 | 276.64 | 283.60 | -0.035% | 27 | 139 | -84.996% |
| 2026-03-06 | 277.70 | 283.70 | 272.50 | 283.70 | +16.270% | 74 | 112 | -85.002% |
| 2026-03-05 | 244.20 | 244.20 | 244.00 | 244.00 | -13.223% | 10 | 45 | -82.561% |
| 2026-03-03 | 275.60 | 281.85 | 275.60 | 281.18 | +20.060% | 36 | 38 | -84.867% |
| 2026-03-02 | 234.20 | 234.20 | 234.20 | 234.20 | -0.340% | 1 | 14 | -81.832% |
| 2026-02-27 | 235.00 | 235.00 | 235.00 | 235.00 | +2.019% | 1 | 13 | -81.894% |
| 2026-02-26 | 230.35 | 230.35 | 230.35 | 230.35 | +5.312% | 1 | 13 | -81.528% |
| 2026-02-12 | 218.73 | 218.73 | 218.73 | 218.73 | -12.473% | 1 | 13 | -80.547% |
| 2026-02-05 | 249.90 | 249.90 | 249.90 | 249.90 | +17.711% | 1 | 12 | -82.973% |
| 2026-01-27 | 212.30 | 212.30 | 212.30 | 212.30 | +0.669% | 1 | 12 | -79.958% |
| 2026-01-26 | 212.04 | 212.04 | 210.75 | 210.89 | -6.562% | 12 | 11 | -79.824% |
| 2026-01-05 | 225.70 | 225.70 | 225.70 | 225.70 | +0.138% | 7 | 2 | -81.148% |
| 2025-12-29 | 225.51 | 225.51 | 225.39 | 225.39 | +0.531% | 2 | 2 | -81.122% |
| 2025-12-23 | 224.20 | 224.20 | 224.20 | 224.20 | 0.000% | 1 | 1 | -81.021% |