SPX270319P06125000
SPX Mar 19 2027 6125.00 Put
optionOPRA
EODOct 27, 2026
44.50USD-9.184%(-4.50)1Vol638OI
SPX270319P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.50 | 44.50 | 44.50 | 44.50 | -9.184% | 1 | 639 | 0.000% |
| 2026-10-26 | 49.00 | 49.00 | 49.00 | 49.00 | -6.310% | 1 | 638 | -9.184% |
| 2026-10-23 | 52.30 | 52.30 | 52.30 | 52.30 | +3.298% | 1 | 638 | -14.914% |
| 2026-10-22 | 50.79 | 50.83 | 50.63 | 50.63 | -7.945% | 16 | 638 | -12.107% |
| 2026-10-16 | 55.50 | 55.50 | 55.00 | 55.00 | +26.582% | 2 | 637 | -19.091% |
| 2026-10-08 | 43.45 | 43.45 | 43.45 | 43.45 | +9.833% | 7 | 637 | +2.417% |
| 2026-10-06 | 39.55 | 39.56 | 39.55 | 39.56 | -13.906% | 4 | 639 | +12.487% |
| 2026-10-02 | 45.95 | 45.95 | 45.95 | 45.95 | -2.751% | 3 | 636 | -3.156% |
| 2026-09-30 | 47.25 | 47.25 | 47.25 | 47.25 | -6.713% | 1 | 636 | -5.820% |
| 2026-09-24 | 50.65 | 50.65 | 50.65 | 50.65 | +4.004% | 10 | 351 | -12.142% |
| 2026-09-21 | 50.00 | 50.00 | 48.70 | 48.70 | -15.744% | 16 | 366 | -8.624% |
| 2026-09-11 | 58.05 | 58.38 | 57.80 | 57.80 | -10.360% | 8 | 364 | -23.010% |
| 2026-09-10 | 64.48 | 64.48 | 64.48 | 64.48 | +7.826% | 5 | 359 | -30.986% |
| 2026-09-09 | 59.80 | 59.80 | 59.80 | 59.80 | +4.820% | 5 | 359 | -25.585% |
| 2026-09-08 | 56.50 | 57.05 | 56.40 | 57.05 | +7.702% | 7 | 357 | -21.998% |
| 2026-09-03 | 52.97 | 52.97 | 52.97 | 52.97 | -16.187% | 1 | 357 | -15.990% |
| 2026-09-01 | 61.93 | 63.70 | 61.93 | 63.20 | +4.809% | 8 | 350 | -29.589% |
| 2026-08-28 | 60.30 | 60.30 | 60.30 | 60.30 | -6.425% | 2 | 349 | -26.202% |
| 2026-08-26 | 65.07 | 65.13 | 64.40 | 64.44 | -4.956% | 15 | 334 | -30.944% |
| 2026-08-21 | 67.80 | 67.80 | 67.70 | 67.80 | -4.574% | 8 | 330 | -34.366% |
| 2026-08-20 | 71.05 | 71.05 | 71.05 | 71.05 | +3.270% | 1 | 329 | -37.368% |
| 2026-08-17 | 68.73 | 68.80 | 68.73 | 68.80 | -3.870% | 6 | 325 | -35.320% |
| 2026-08-07 | 71.55 | 71.57 | 71.55 | 71.57 | -2.320% | 4 | 323 | -37.823% |
| 2026-08-05 | 72.71 | 73.40 | 71.81 | 73.27 | -18.498% | 8 | 324 | -39.266% |
| 2026-07-31 | 89.00 | 89.90 | 89.00 | 89.90 | -7.510% | 2 | 324 | -50.501% |
| 2026-07-30 | 97.20 | 97.20 | 97.20 | 97.20 | -16.351% | 1 | 324 | -54.218% |
| 2026-07-29 | 114.10 | 116.20 | 114.10 | 116.20 | +4.675% | 4 | 321 | -61.704% |
| 2026-07-23 | 111.89 | 112.70 | 111.01 | 111.01 | +5.213% | 292 | 227 | -59.914% |
| 2026-07-17 | 105.36 | 105.51 | 105.36 | 105.51 | +11.297% | 2 | 226 | -57.824% |
| 2026-07-15 | 96.00 | 96.00 | 94.80 | 94.80 | -7.512% | 26 | 212 | -53.059% |
| 2026-07-08 | 101.90 | 102.50 | 101.90 | 102.50 | +3.264% | 2 | 211 | -56.585% |
| 2026-07-06 | 99.44 | 99.44 | 99.26 | 99.26 | -19.562% | 4 | 209 | -55.168% |
| 2026-06-25 | 121.72 | 123.40 | 121.72 | 123.40 | -2.211% | 5 | 209 | -63.938% |
| 2026-06-23 | 126.04 | 126.19 | 125.93 | 126.19 | +16.197% | 3 | 209 | -64.736% |
| 2026-06-15 | 108.60 | 108.60 | 108.60 | 108.60 | -4.912% | 12 | 199 | -59.024% |
| 2026-05-29 | 114.22 | 114.22 | 114.21 | 114.21 | -17.728% | 4 | 199 | -61.037% |
| 2026-05-20 | 138.72 | 138.82 | 138.72 | 138.82 | -4.262% | 2 | 197 | -67.944% |
| 2026-05-19 | 145.30 | 145.30 | 143.50 | 145.00 | +4.309% | 23 | 199 | -69.310% |
| 2026-05-14 | 138.32 | 139.01 | 138.32 | 139.01 | -9.616% | 8 | 199 | -67.988% |
| 2026-05-12 | 153.80 | 153.80 | 153.80 | 153.80 | +3.360% | 1 | 199 | -71.066% |
| 2026-05-11 | 148.60 | 148.80 | 148.60 | 148.80 | +0.745% | 4 | 196 | -70.094% |
| 2026-05-08 | 147.70 | 147.70 | 147.70 | 147.70 | -1.926% | 1 | 196 | -69.871% |
| 2026-05-07 | 150.60 | 150.60 | 150.60 | 150.60 | -2.839% | 1 | 196 | -70.452% |
| 2026-05-06 | 154.74 | 155.00 | 154.41 | 155.00 | -4.084% | 11 | 195 | -71.290% |
| 2026-05-05 | 161.90 | 161.90 | 161.60 | 161.60 | -1.222% | 13 | 193 | -72.463% |
| 2026-05-01 | 161.30 | 163.60 | 161.30 | 163.60 | -1.683% | 5 | 188 | -72.800% |
| 2026-04-30 | 177.30 | 177.30 | 165.50 | 166.40 | -7.164% | 5 | 188 | -73.257% |
| 2026-04-24 | 178.20 | 179.28 | 178.20 | 179.24 | -4.660% | 3 | 189 | -75.173% |
| 2026-04-23 | 183.73 | 188.00 | 183.42 | 188.00 | +3.496% | 5 | 188 | -76.330% |
| 2026-04-21 | 181.59 | 181.65 | 181.59 | 181.65 | -1.970% | 16 | 189 | -75.502% |
| 2026-04-20 | 181.93 | 185.30 | 181.93 | 185.30 | +2.015% | 6 | 189 | -75.985% |
| 2026-04-17 | 181.51 | 181.64 | 181.51 | 181.64 | -10.052% | 6 | 190 | -75.501% |
| 2026-04-15 | 201.97 | 201.97 | 201.94 | 201.94 | -1.541% | 6 | 187 | -77.964% |
| 2026-04-14 | 204.29 | 205.10 | 204.26 | 205.10 | -8.763% | 7 | 184 | -78.303% |
| 2026-04-13 | 224.70 | 224.80 | 224.70 | 224.80 | -3.767% | 3 | 180 | -80.205% |
| 2026-04-10 | 227.90 | 233.60 | 225.20 | 233.60 | +2.053% | 53 | 180 | -80.950% |
| 2026-04-09 | 243.74 | 246.30 | 228.40 | 228.90 | -6.484% | 155 | 202 | -80.559% |
| 2026-04-08 | 244.77 | 244.77 | 244.77 | 244.77 | -17.363% | 1 | 284 | -81.820% |
| 2026-04-07 | 296.20 | 296.20 | 296.20 | 296.20 | +2.015% | 1 | 284 | -84.976% |
| 2026-04-06 | 290.73 | 290.73 | 290.35 | 290.35 | -7.299% | 6 | 283 | -84.674% |
| 2026-04-01 | 312.48 | 313.21 | 312.36 | 313.21 | -11.380% | 54 | 283 | -85.792% |
| 2026-03-31 | 352.37 | 353.43 | 352.37 | 353.43 | +1.941% | 18 | 287 | -87.409% |
| 2026-03-26 | 346.70 | 346.70 | 346.70 | 346.70 | +11.247% | 1 | 299 | -87.165% |
| 2026-03-25 | 306.40 | 311.82 | 306.40 | 311.65 | -3.199% | 73 | 299 | -85.721% |
| 2026-03-24 | 329.95 | 329.95 | 321.95 | 321.95 | +4.204% | 50 | 300 | -86.178% |
| 2026-03-23 | 310.06 | 310.06 | 308.96 | 308.96 | -9.751% | 20 | 329 | -85.597% |
| 2026-03-20 | 336.11 | 342.44 | 336.11 | 342.34 | +7.478% | 27 | 349 | -87.001% |
| 2026-03-19 | 316.68 | 318.52 | 316.68 | 318.52 | +3.215% | 15 | 374 | -86.029% |
| 2026-03-18 | 308.60 | 308.60 | 308.60 | 308.60 | +10.360% | 1 | 384 | -85.580% |
| 2026-03-16 | 280.87 | 280.87 | 279.63 | 279.63 | +3.002% | 2 | 384 | -84.086% |
| 2026-03-11 | 274.10 | 281.60 | 268.80 | 271.48 | -2.307% | 143 | 383 | -83.608% |
| 2026-03-10 | 269.38 | 277.89 | 256.39 | 277.89 | +2.508% | 145 | 249 | -83.986% |
| 2026-03-09 | 271.40 | 271.56 | 267.86 | 271.09 | +0.103% | 44 | 143 | -83.585% |
| 2026-03-05 | 253.70 | 273.48 | 253.70 | 270.81 | -0.715% | 80 | 99 | -83.568% |
| 2026-03-03 | 270.20 | 273.04 | 270.20 | 272.76 | +13.056% | 22 | 38 | -83.685% |
| 2026-02-26 | 241.26 | 241.26 | 241.26 | 241.26 | -5.225% | 1 | 20 | -81.555% |
| 2026-02-23 | 254.56 | 254.56 | 254.56 | 254.56 | +8.185% | 1 | 20 | -82.519% |
| 2026-02-18 | 235.30 | 235.30 | 235.30 | 235.30 | +2.998% | 9 | 19 | -81.088% |
| 2026-02-09 | 228.55 | 228.55 | 228.45 | 228.45 | -13.269% | 6 | 11 | -80.521% |
| 2026-02-05 | 263.40 | 263.40 | 263.40 | 263.40 | +16.859% | 1 | 8 | -83.106% |
| 2026-01-29 | 225.40 | 225.40 | 225.40 | 225.40 | +2.552% | 1 | 11 | -80.257% |
| 2026-01-27 | 219.70 | 219.79 | 219.70 | 219.79 | -6.592% | 6 | 10 | -79.753% |
| 2026-01-21 | 251.30 | 251.30 | 235.30 | 235.30 | +3.908% | 2 | 9 | -81.088% |
| 2026-01-16 | 225.48 | 226.45 | 225.48 | 226.45 | +3.129% | 6 | 6 | -80.349% |
| 2026-01-12 | 219.66 | 219.66 | 219.58 | 219.58 | -7.311% | 6 | 6 | -79.734% |
| 2025-12-22 | 236.99 | 236.99 | 236.90 | 236.90 | 0.000% | 3 | 3 | -81.216% |