SPX270319P06100000
SPX Mar 19 2027 6100.00 Put
optionOPRA
EODOct 27, 2026
43.50USD-8.996%(-4.30)1Vol12,842OI
SPX270319P06100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.50 | 43.50 | 43.50 | 43.50 | -8.996% | 1 | 12,842 | 0.000% |
| 2026-10-26 | 47.80 | 47.80 | 47.80 | 47.80 | -7.400% | 1 | 12,841 | -8.996% |
| 2026-10-23 | 51.62 | 51.62 | 51.62 | 51.62 | -2.751% | 50 | 12,841 | -15.730% |
| 2026-10-22 | 49.41 | 53.08 | 47.30 | 53.08 | +31.712% | 103 | 12,831 | -18.048% |
| 2026-10-21 | 40.30 | 40.30 | 40.30 | 40.30 | -11.603% | 1 | 12,832 | +7.940% |
| 2026-10-19 | 44.20 | 45.59 | 44.20 | 45.59 | -15.260% | 3 | 12,781 | -4.584% |
| 2026-10-16 | 54.40 | 54.40 | 53.80 | 53.80 | +39.018% | 2 | 12,781 | -19.145% |
| 2026-10-13 | 38.70 | 38.70 | 38.70 | 38.70 | -7.194% | 6 | 12,781 | +12.403% |
| 2026-10-08 | 41.70 | 41.70 | 41.70 | 41.70 | +0.725% | 4 | 12,777 | +4.317% |
| 2026-10-07 | 41.35 | 41.50 | 41.20 | 41.40 | -8.871% | 26 | 12,778 | +5.072% |
| 2026-10-02 | 44.95 | 45.43 | 44.95 | 45.43 | -5.354% | 53 | 12,728 | -4.248% |
| 2026-09-29 | 48.00 | 48.00 | 48.00 | 48.00 | +5.611% | 6 | 12,728 | -9.375% |
| 2026-09-23 | 45.41 | 45.45 | 45.41 | 45.45 | +4.076% | 2 | 12,729 | -4.290% |
| 2026-09-22 | 43.67 | 43.67 | 43.67 | 43.67 | -10.255% | 1 | 12,728 | -0.389% |
| 2026-09-21 | 48.96 | 48.96 | 48.66 | 48.66 | -9.889% | 24 | 12,752 | -10.604% |
| 2026-09-18 | 54.65 | 54.65 | 54.00 | 54.00 | -2.527% | 139 | 12,813 | -19.444% |
| 2026-09-17 | 55.40 | 55.40 | 55.40 | 55.40 | -3.400% | 7 | 12,813 | -21.480% |
| 2026-09-14 | 61.50 | 61.50 | 57.35 | 57.35 | +1.504% | 126 | 12,703 | -24.150% |
| 2026-09-11 | 56.50 | 56.50 | 56.50 | 56.50 | -10.317% | 1 | 12,703 | -23.009% |
| 2026-09-10 | 63.00 | 63.00 | 63.00 | 63.00 | +8.997% | 133 | 12,603 | -30.952% |
| 2026-09-09 | 57.80 | 57.80 | 57.80 | 57.80 | +4.900% | 6 | 12,603 | -24.740% |
| 2026-09-08 | 55.00 | 55.10 | 55.00 | 55.10 | +8.379% | 2 | 12,603 | -21.053% |
| 2026-09-04 | 50.84 | 50.84 | 50.84 | 50.84 | -5.852% | 6 | 12,603 | -14.437% |
| 2026-09-03 | 54.00 | 54.00 | 54.00 | 54.00 | -12.763% | 10 | 12,593 | -19.444% |
| 2026-09-01 | 60.86 | 62.10 | 60.86 | 61.90 | +2.027% | 1,009 | 11,593 | -29.725% |
| 2026-08-31 | 60.67 | 60.67 | 60.67 | 60.67 | +3.338% | 1,501 | 10,158 | -28.301% |
| 2026-08-28 | 59.00 | 59.00 | 58.71 | 58.71 | -1.987% | 8 | 10,158 | -25.907% |
| 2026-08-27 | 60.35 | 60.35 | 59.90 | 59.90 | -7.903% | 5 | 10,158 | -27.379% |
| 2026-08-25 | 65.52 | 65.85 | 64.40 | 65.04 | -1.900% | 132 | 10,001 | -33.118% |
| 2026-08-21 | 66.40 | 66.40 | 66.20 | 66.30 | -4.673% | 5 | 10,019 | -34.389% |
| 2026-08-20 | 69.55 | 69.55 | 69.55 | 69.55 | +0.433% | 1 | 10,019 | -37.455% |
| 2026-08-17 | 66.80 | 69.30 | 66.80 | 69.25 | -2.148% | 642 | 7,244 | -37.184% |
| 2026-08-07 | 70.77 | 70.77 | 70.77 | 70.77 | -1.311% | 4 | 7,248 | -38.533% |
| 2026-08-06 | 71.68 | 71.71 | 71.68 | 71.71 | +0.787% | 2 | 7,248 | -39.339% |
| 2026-08-05 | 71.87 | 71.87 | 71.15 | 71.15 | -11.834% | 10 | 7,248 | -38.862% |
| 2026-08-03 | 80.30 | 80.90 | 80.30 | 80.70 | -7.241% | 108 | 7,248 | -46.097% |
| 2026-07-31 | 87.00 | 87.00 | 87.00 | 87.00 | -23.009% | 1 | 7,248 | -50.000% |
| 2026-07-29 | 113.00 | 113.00 | 113.00 | 113.00 | +3.813% | 1 | 4,533 | -61.504% |
| 2026-07-23 | 108.95 | 108.95 | 108.85 | 108.85 | +15.112% | 4 | 4,535 | -60.037% |
| 2026-07-22 | 94.57 | 94.57 | 94.56 | 94.56 | -4.831% | 4 | 4,535 | -53.997% |
| 2026-07-20 | 101.23 | 101.39 | 99.18 | 99.36 | -3.158% | 125 | 1,849 | -56.220% |
| 2026-07-17 | 102.49 | 102.60 | 102.49 | 102.60 | +6.432% | 2 | 1,849 | -57.602% |
| 2026-07-16 | 93.90 | 96.40 | 93.90 | 96.40 | +0.010% | 28 | 1,849 | -54.876% |
| 2026-07-14 | 96.39 | 96.39 | 96.39 | 96.39 | +4.692% | 4 | 1,847 | -54.871% |
| 2026-07-10 | 94.91 | 94.91 | 91.97 | 92.07 | -7.272% | 314 | 1,697 | -52.753% |
| 2026-07-09 | 99.70 | 99.70 | 99.29 | 99.29 | -0.411% | 2 | 1,696 | -56.189% |
| 2026-07-08 | 104.20 | 104.20 | 99.70 | 99.70 | +2.879% | 8 | 1,695 | -56.369% |
| 2026-07-06 | 96.99 | 96.99 | 96.91 | 96.91 | -6.548% | 2 | 1,695 | -55.113% |
| 2026-07-01 | 103.70 | 103.70 | 103.70 | 103.70 | -2.766% | 333 | 1,705 | -58.052% |
| 2026-06-15 | 106.65 | 106.65 | 106.65 | 106.65 | -14.200% | 1 | 1,917 | -59.212% |
| 2026-06-12 | 124.30 | 124.30 | 124.30 | 124.30 | -14.921% | 209 | 2,033 | -65.004% |
| 2026-06-11 | 146.10 | 146.10 | 146.10 | 146.10 | -0.116% | 303 | 1,834 | -70.226% |
| 2026-06-10 | 146.48 | 146.68 | 146.15 | 146.27 | +22.658% | 233 | 1,650 | -70.260% |
| 2026-06-09 | 119.25 | 119.25 | 119.25 | 119.25 | -5.410% | 1 | 1,650 | -63.522% |
| 2026-06-08 | 126.24 | 126.24 | 126.07 | 126.07 | +1.506% | 2 | 1,930 | -65.495% |
| 2026-06-05 | 121.33 | 124.20 | 121.33 | 124.20 | +10.992% | 280 | 1,931 | -64.976% |
| 2026-06-04 | 118.73 | 118.73 | 111.90 | 111.90 | -1.148% | 2 | 1,930 | -61.126% |
| 2026-06-02 | 113.40 | 113.40 | 112.80 | 113.20 | +0.631% | 9 | 2,069 | -61.572% |
| 2026-06-01 | 112.49 | 112.49 | 112.49 | 112.49 | -2.858% | 401 | 1,582 | -61.330% |
| 2026-05-28 | 115.80 | 115.80 | 115.80 | 115.80 | -3.693% | 10 | 1,582 | -62.435% |
| 2026-05-27 | 120.24 | 120.24 | 120.24 | 120.24 | -7.593% | 1 | 1,582 | -63.822% |
| 2026-05-21 | 130.12 | 130.12 | 130.12 | 130.12 | -3.615% | 20 | 1,582 | -66.569% |
| 2026-05-20 | 136.90 | 136.90 | 134.91 | 135.00 | -5.197% | 14 | 1,570 | -67.778% |
| 2026-05-19 | 140.70 | 142.40 | 140.70 | 142.40 | -1.793% | 16 | 1,573 | -69.452% |
| 2026-05-12 | 150.70 | 150.70 | 145.00 | 145.00 | +1.854% | 42 | 1,538 | -70.000% |
| 2026-05-11 | 142.36 | 142.36 | 142.36 | 142.36 | -9.990% | 4 | 1,537 | -69.444% |
| 2026-05-01 | 156.69 | 158.16 | 156.69 | 158.16 | -10.996% | 3 | 1,505 | -72.496% |
| 2026-04-28 | 178.00 | 178.00 | 177.60 | 177.70 | +2.480% | 10 | 1,505 | -75.521% |
| 2026-04-27 | 173.80 | 173.80 | 172.50 | 173.40 | -1.309% | 9 | 1,500 | -74.913% |
| 2026-04-24 | 174.30 | 175.70 | 174.20 | 175.70 | -4.198% | 4 | 1,496 | -75.242% |
| 2026-04-23 | 184.10 | 184.30 | 183.40 | 183.40 | +2.287% | 4 | 1,493 | -76.281% |
| 2026-04-21 | 178.50 | 179.54 | 178.50 | 179.30 | -1.212% | 25 | 1,483 | -75.739% |
| 2026-04-20 | 178.29 | 185.50 | 178.15 | 181.50 | +2.542% | 29 | 1,483 | -76.033% |
| 2026-04-17 | 177.82 | 178.23 | 177.00 | 177.00 | -6.011% | 31 | 1,468 | -75.424% |
| 2026-04-16 | 194.24 | 194.24 | 188.13 | 188.32 | -4.095% | 21 | 1,452 | -76.901% |
| 2026-04-15 | 196.48 | 196.50 | 196.14 | 196.36 | -2.647% | 4 | 1,450 | -77.847% |
| 2026-04-14 | 202.00 | 202.40 | 198.40 | 201.70 | -5.412% | 452 | 1,448 | -78.433% |
| 2026-04-13 | 228.20 | 229.20 | 213.24 | 213.24 | -6.678% | 86 | 1,158 | -79.600% |
| 2026-04-10 | 224.23 | 231.02 | 224.17 | 228.50 | +1.601% | 106 | 1,166 | -80.963% |
| 2026-04-09 | 225.57 | 228.13 | 224.65 | 224.90 | -6.018% | 26 | 1,233 | -80.658% |
| 2026-04-08 | 242.96 | 243.91 | 239.30 | 239.30 | -16.387% | 14 | 1,229 | -81.822% |
| 2026-04-06 | 295.28 | 295.28 | 285.02 | 286.20 | -4.879% | 9 | 1,231 | -84.801% |
| 2026-04-02 | 300.88 | 300.88 | 300.88 | 300.88 | +1.238% | 1 | 1,231 | -85.542% |
| 2026-04-01 | 303.73 | 303.73 | 297.20 | 297.20 | -7.299% | 5 | 1,231 | -85.363% |
| 2026-03-31 | 351.18 | 354.10 | 320.60 | 320.60 | -16.721% | 26 | 1,227 | -86.432% |
| 2026-03-30 | 374.04 | 384.97 | 370.12 | 384.97 | +2.348% | 27 | 1,227 | -88.700% |
| 2026-03-27 | 364.65 | 376.68 | 364.62 | 376.14 | +11.087% | 31 | 1,226 | -88.435% |
| 2026-03-26 | 321.20 | 338.60 | 320.30 | 338.60 | +11.016% | 10 | 1,221 | -87.153% |
| 2026-03-25 | 299.50 | 305.74 | 299.50 | 305.00 | -0.190% | 124 | 1,223 | -85.738% |
| 2026-03-23 | 296.30 | 305.58 | 296.30 | 305.58 | -9.415% | 258 | 1,241 | -85.765% |
| 2026-03-20 | 325.80 | 337.34 | 325.80 | 337.34 | +6.082% | 115 | 1,035 | -87.105% |
| 2026-03-19 | 318.08 | 318.08 | 318.00 | 318.00 | +5.574% | 108 | 971 | -86.321% |
| 2026-03-18 | 291.15 | 302.70 | 291.15 | 301.21 | +11.725% | 8 | 912 | -85.558% |
| 2026-03-17 | 270.01 | 270.10 | 269.60 | 269.60 | -4.227% | 34 | 908 | -83.865% |
| 2026-03-16 | 273.40 | 282.70 | 273.40 | 281.50 | -6.478% | 10 | 897 | -84.547% |
| 2026-03-13 | 298.90 | 305.29 | 297.88 | 301.00 | +1.999% | 105 | 888 | -85.548% |
| 2026-03-12 | 291.60 | 295.10 | 291.60 | 295.10 | +9.870% | 4 | 813 | -85.259% |
| 2026-03-11 | 275.60 | 275.60 | 268.47 | 268.59 | -4.664% | 146 | 810 | -83.804% |
| 2026-03-06 | 275.55 | 281.73 | 271.61 | 281.73 | +12.512% | 174 | 696 | -84.560% |
| 2026-03-05 | 249.20 | 250.40 | 248.60 | 250.40 | +2.834% | 111 | 652 | -82.628% |
| 2026-03-04 | 243.50 | 243.50 | 243.50 | 243.50 | -3.373% | 148 | 541 | -82.136% |
| 2026-03-03 | 274.78 | 280.13 | 252.00 | 252.00 | +2.815% | 208 | 426 | -82.738% |
| 2026-03-02 | 245.10 | 245.10 | 245.10 | 245.10 | +2.317% | 1 | 339 | -82.252% |
| 2026-02-27 | 239.55 | 239.55 | 239.55 | 239.55 | +1.980% | 1 | 339 | -81.841% |
| 2026-02-24 | 234.90 | 234.90 | 234.90 | 234.90 | -4.150% | 1 | 339 | -81.481% |
| 2026-02-23 | 244.96 | 245.07 | 244.96 | 245.07 | +5.225% | 2 | 338 | -82.250% |
| 2026-02-20 | 232.90 | 232.90 | 232.90 | 232.90 | -1.481% | 1 | 339 | -81.322% |
| 2026-02-18 | 232.30 | 236.40 | 232.30 | 236.40 | -5.292% | 2 | 338 | -81.599% |
| 2026-02-17 | 250.23 | 250.23 | 249.61 | 249.61 | +2.847% | 8 | 336 | -82.573% |
| 2026-02-13 | 242.70 | 242.70 | 242.70 | 242.70 | +5.015% | 1 | 339 | -82.077% |
| 2026-02-12 | 221.70 | 231.11 | 221.70 | 231.11 | +5.337% | 9 | 339 | -81.178% |
| 2026-02-11 | 219.40 | 219.40 | 219.40 | 219.40 | +0.046% | 1 | 335 | -80.173% |
| 2026-02-09 | 219.03 | 219.30 | 218.94 | 219.30 | -3.626% | 3 | 337 | -80.164% |
| 2026-02-06 | 234.29 | 235.03 | 227.55 | 227.55 | -9.379% | 7 | 335 | -80.883% |
| 2026-02-05 | 247.23 | 251.10 | 247.23 | 251.10 | +10.374% | 7 | 336 | -82.676% |
| 2026-02-03 | 227.50 | 227.50 | 227.50 | 227.50 | +6.438% | 1 | 336 | -80.879% |
| 2026-02-02 | 213.85 | 213.87 | 213.52 | 213.74 | -8.463% | 28 | 336 | -79.648% |
| 2026-01-29 | 243.40 | 243.40 | 233.50 | 233.50 | +9.707% | 2 | 322 | -81.370% |
| 2026-01-27 | 212.78 | 212.84 | 212.78 | 212.84 | -2.488% | 6 | 320 | -79.562% |
| 2026-01-22 | 218.41 | 218.44 | 218.27 | 218.27 | -9.843% | 12 | 317 | -80.071% |
| 2026-01-20 | 245.30 | 245.30 | 242.10 | 242.10 | +9.686% | 18 | 311 | -82.032% |
| 2026-01-16 | 220.74 | 220.74 | 220.72 | 220.72 | -3.951% | 6 | 302 | -80.292% |
| 2026-01-14 | 231.00 | 231.10 | 229.80 | 229.80 | +3.616% | 62 | 302 | -81.070% |
| 2026-01-13 | 221.82 | 221.82 | 221.78 | 221.78 | +2.881% | 20 | 267 | -80.386% |
| 2026-01-12 | 216.08 | 216.08 | 215.57 | 215.57 | -0.737% | 321 | 267 | -79.821% |
| 2026-01-09 | 217.17 | 217.17 | 217.17 | 217.17 | -2.936% | 1 | 33 | -79.970% |
| 2026-01-07 | 223.58 | 223.74 | 223.58 | 223.74 | -0.094% | 6 | 32 | -80.558% |
| 2026-01-06 | 224.07 | 224.07 | 223.95 | 223.95 | -2.265% | 20 | 32 | -80.576% |
| 2026-01-05 | 228.11 | 229.14 | 228.11 | 229.14 | 0.000% | 44 | 22 | -81.016% |