SPX270319P06150000
SPX Mar 19 2027 6150.00 Put
optionOPRA
EODOct 26, 2026
47.10USD-14.628%(-8.07)6Vol2,688OI
SPX270319P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 50.10 | 50.10 | 47.10 | 47.10 | -14.628% | 6 | 2,683 | 0.000% |
| 2026-10-23 | 53.45 | 55.21 | 53.45 | 55.17 | +0.036% | 3 | 2,682 | -14.628% |
| 2026-10-22 | 55.15 | 55.15 | 55.15 | 55.15 | +28.345% | 7 | 2,675 | -14.597% |
| 2026-10-21 | 42.97 | 42.97 | 42.97 | 42.97 | -11.035% | 20 | 2,419 | +9.611% |
| 2026-10-19 | 48.20 | 48.30 | 48.20 | 48.30 | -10.056% | 10 | 2,414 | -2.484% |
| 2026-10-16 | 56.70 | 56.70 | 53.70 | 53.70 | +32.658% | 6 | 2,409 | -12.291% |
| 2026-10-06 | 41.21 | 41.21 | 40.48 | 40.48 | -7.135% | 8 | 2,413 | +16.354% |
| 2026-10-05 | 43.60 | 43.60 | 43.59 | 43.59 | -13.854% | 14 | 2,413 | +8.052% |
| 2026-09-30 | 47.17 | 50.60 | 47.17 | 50.60 | +0.596% | 57 | 2,407 | -6.917% |
| 2026-09-28 | 50.30 | 50.30 | 50.30 | 50.30 | +4.574% | 10 | 2,407 | -6.362% |
| 2026-09-23 | 48.00 | 48.10 | 48.00 | 48.10 | +1.864% | 5 | 2,403 | -2.079% |
| 2026-09-22 | 47.57 | 47.81 | 47.22 | 47.22 | -2.659% | 18 | 2,406 | -0.254% |
| 2026-09-21 | 50.52 | 50.52 | 48.51 | 48.51 | -14.157% | 9 | 2,408 | -2.907% |
| 2026-09-18 | 56.61 | 56.62 | 56.51 | 56.51 | -5.628% | 560 | 2,811 | -16.652% |
| 2026-09-16 | 59.84 | 59.88 | 59.84 | 59.88 | -4.038% | 6 | 2,815 | -21.343% |
| 2026-09-15 | 62.40 | 62.40 | 62.40 | 62.40 | +4.296% | 10 | 2,815 | -24.519% |
| 2026-09-14 | 59.84 | 59.84 | 59.83 | 59.83 | +1.995% | 6 | 2,815 | -21.277% |
| 2026-09-11 | 60.70 | 60.80 | 58.66 | 58.66 | -11.750% | 34 | 2,787 | -19.707% |
| 2026-09-10 | 66.47 | 66.47 | 66.47 | 66.47 | +10.544% | 2,010 | 1,452 | -29.141% |
| 2026-09-09 | 61.24 | 61.27 | 60.13 | 60.13 | +4.031% | 8 | 1,467 | -21.670% |
| 2026-09-08 | 57.36 | 57.80 | 57.36 | 57.80 | +6.741% | 8 | 1,466 | -18.512% |
| 2026-09-04 | 54.15 | 54.15 | 54.15 | 54.15 | -0.129% | 1 | 1,465 | -13.019% |
| 2026-09-03 | 56.45 | 56.80 | 54.22 | 54.22 | -7.852% | 1,407 | 1,818 | -13.132% |
| 2026-09-02 | 60.98 | 61.03 | 58.84 | 58.84 | -8.634% | 10 | 1,812 | -19.952% |
| 2026-09-01 | 60.80 | 65.10 | 60.80 | 64.40 | +5.921% | 7 | 1,807 | -26.863% |
| 2026-08-31 | 62.55 | 62.64 | 60.80 | 60.80 | -1.618% | 25 | 1,797 | -22.533% |
| 2026-08-28 | 59.10 | 61.90 | 59.10 | 61.80 | +1.395% | 20 | 1,787 | -23.786% |
| 2026-08-27 | 62.85 | 62.85 | 60.49 | 60.95 | -6.072% | 15 | 1,793 | -22.724% |
| 2026-08-26 | 64.89 | 64.89 | 64.89 | 64.89 | -5.752% | 6 | 1,791 | -27.416% |
| 2026-08-25 | 67.90 | 68.85 | 67.90 | 68.85 | -6.783% | 380 | 1,603 | -31.590% |
| 2026-08-20 | 73.86 | 73.86 | 73.86 | 73.86 | +3.882% | 6 | 1,601 | -36.231% |
| 2026-08-17 | 71.10 | 71.10 | 71.10 | 71.10 | -4.589% | 33 | 1,568 | -33.755% |
| 2026-08-06 | 74.56 | 74.56 | 74.52 | 74.52 | -4.828% | 2 | 1,542 | -36.795% |
| 2026-08-04 | 78.30 | 78.30 | 78.30 | 78.30 | -14.706% | 10 | 1,542 | -39.847% |
| 2026-07-31 | 99.04 | 99.04 | 90.90 | 91.80 | -5.292% | 6 | 1,540 | -48.693% |
| 2026-07-30 | 106.90 | 106.90 | 96.93 | 96.93 | -18.409% | 15 | 1,541 | -51.408% |
| 2026-07-29 | 108.68 | 118.80 | 108.68 | 118.80 | +5.226% | 6 | 1,535 | -60.354% |
| 2026-07-23 | 112.32 | 112.90 | 111.66 | 112.90 | +4.984% | 8 | 1,535 | -58.282% |
| 2026-07-17 | 108.44 | 108.51 | 107.48 | 107.54 | +11.210% | 48 | 1,535 | -56.202% |
| 2026-07-15 | 98.00 | 98.00 | 96.70 | 96.70 | -7.729% | 34 | 1,527 | -51.293% |
| 2026-07-08 | 104.50 | 104.80 | 104.20 | 104.80 | -4.161% | 3 | 1,524 | -55.057% |
| 2026-07-02 | 109.03 | 109.35 | 109.03 | 109.35 | +4.183% | 4 | 1,524 | -56.927% |
| 2026-07-01 | 105.00 | 105.06 | 104.96 | 104.96 | +0.248% | 3 | 1,525 | -55.126% |
| 2026-06-30 | 104.70 | 104.70 | 104.70 | 104.70 | -13.756% | 1 | 1,524 | -55.014% |
| 2026-06-26 | 121.50 | 121.50 | 121.40 | 121.40 | -3.803% | 2 | 1,523 | -61.203% |
| 2026-06-25 | 126.00 | 126.20 | 126.00 | 126.20 | +7.013% | 2 | 1,521 | -62.678% |
| 2026-06-22 | 111.12 | 117.93 | 110.55 | 117.93 | -6.995% | 10 | 1,517 | -60.061% |
| 2026-06-17 | 126.80 | 126.80 | 126.80 | 126.80 | +14.337% | 1 | 1,516 | -62.855% |
| 2026-06-15 | 110.90 | 110.90 | 110.90 | 110.90 | -16.491% | 8 | 1,518 | -57.529% |
| 2026-06-08 | 132.80 | 132.80 | 132.80 | 132.80 | -9.413% | 10 | 1,518 | -64.533% |
| 2026-05-19 | 146.60 | 146.60 | 146.60 | 146.60 | -0.812% | 3 | 1,515 | -67.872% |
| 2026-05-15 | 148.30 | 148.30 | 147.70 | 147.80 | +4.305% | 3 | 1,512 | -68.133% |
| 2026-05-14 | 141.62 | 141.70 | 141.62 | 141.70 | -6.506% | 6 | 1,512 | -66.761% |
| 2026-05-13 | 151.68 | 151.68 | 151.56 | 151.56 | -3.403% | 100 | 1,612 | -68.923% |
| 2026-05-12 | 156.48 | 156.90 | 156.37 | 156.90 | +3.360% | 3 | 1,612 | -69.981% |
| 2026-05-11 | 151.80 | 151.80 | 151.80 | 151.80 | +0.596% | 3 | 1,609 | -68.972% |
| 2026-05-08 | 150.70 | 150.90 | 150.70 | 150.90 | -4.795% | 2 | 1,608 | -68.787% |
| 2026-05-07 | 158.50 | 158.50 | 158.50 | 158.50 | +2.192% | 1 | 1,607 | -70.284% |
| 2026-05-06 | 155.10 | 155.10 | 155.10 | 155.10 | -10.087% | 2 | 1,607 | -69.632% |
| 2026-05-04 | 173.00 | 173.00 | 172.40 | 172.50 | -5.074% | 5 | 1,602 | -72.696% |
| 2026-04-29 | 181.72 | 181.72 | 181.72 | 181.72 | -0.044% | 12 | 1,602 | -74.081% |
| 2026-04-24 | 181.80 | 181.80 | 181.80 | 181.80 | -5.214% | 60 | 1,602 | -74.092% |
| 2026-04-23 | 191.80 | 191.80 | 191.80 | 191.80 | +4.007% | 1 | 1,602 | -75.443% |
| 2026-04-22 | 185.13 | 185.13 | 184.41 | 184.41 | -0.663% | 2 | 1,601 | -74.459% |
| 2026-04-21 | 185.36 | 185.66 | 185.36 | 185.64 | -1.985% | 16 | 1,603 | -74.628% |
| 2026-04-20 | 190.35 | 190.92 | 189.40 | 189.40 | +4.226% | 68 | 1,603 | -75.132% |
| 2026-04-17 | 185.78 | 185.98 | 181.72 | 181.72 | -10.408% | 131 | 331 | -74.081% |
| 2026-04-15 | 202.92 | 202.92 | 202.43 | 202.83 | -14.562% | 14 | 313 | -76.779% |
| 2026-04-13 | 237.40 | 237.40 | 237.40 | 237.40 | -0.753% | 3 | 314 | -80.160% |
| 2026-04-10 | 239.86 | 239.86 | 238.30 | 239.20 | +2.573% | 12 | 318 | -80.309% |
| 2026-04-09 | 248.70 | 248.70 | 233.20 | 233.20 | -6.458% | 17 | 310 | -79.803% |
| 2026-04-08 | 244.00 | 255.30 | 244.00 | 249.30 | -16.230% | 158 | 314 | -81.107% |
| 2026-04-06 | 297.60 | 297.60 | 297.60 | 297.60 | -3.689% | 1 | 390 | -84.173% |
| 2026-04-02 | 309.00 | 309.00 | 309.00 | 309.00 | -0.771% | 1 | 390 | -84.757% |
| 2026-04-01 | 309.70 | 311.40 | 309.70 | 311.40 | -21.224% | 121 | 390 | -84.875% |
| 2026-03-27 | 395.30 | 395.30 | 395.30 | 395.30 | +12.301% | 2 | 381 | -88.085% |
| 2026-03-26 | 325.94 | 352.08 | 324.36 | 352.00 | +8.961% | 13 | 380 | -86.619% |
| 2026-03-24 | 325.16 | 326.23 | 323.05 | 323.05 | +1.502% | 30 | 378 | -85.420% |
| 2026-03-23 | 317.64 | 318.27 | 317.64 | 318.27 | +2.206% | 4 | 388 | -85.201% |
| 2026-03-19 | 328.72 | 328.86 | 311.40 | 311.40 | -0.986% | 57 | 388 | -84.875% |
| 2026-03-18 | 290.00 | 314.50 | 289.80 | 314.50 | +10.077% | 108 | 408 | -85.024% |
| 2026-03-17 | 285.87 | 285.87 | 285.71 | 285.71 | -0.971% | 2 | 323 | -83.515% |
| 2026-03-16 | 288.02 | 288.51 | 288.02 | 288.51 | -7.386% | 2 | 323 | -83.675% |
| 2026-03-13 | 311.96 | 311.96 | 311.52 | 311.52 | +13.198% | 2 | 323 | -84.881% |
| 2026-03-11 | 272.60 | 278.84 | 272.60 | 275.20 | -1.563% | 13 | 322 | -82.885% |
| 2026-03-10 | 267.80 | 279.70 | 261.40 | 279.57 | -6.436% | 101 | 311 | -83.153% |
| 2026-03-06 | 297.80 | 298.80 | 297.80 | 298.80 | +12.733% | 3 | 209 | -84.237% |
| 2026-03-05 | 255.80 | 275.52 | 255.80 | 265.05 | -0.507% | 106 | 206 | -82.230% |
| 2026-03-03 | 271.91 | 272.27 | 265.10 | 266.40 | +5.630% | 36 | 149 | -82.320% |
| 2026-03-02 | 252.20 | 252.60 | 249.60 | 252.20 | +2.271% | 34 | 149 | -81.324% |
| 2026-02-24 | 246.10 | 246.60 | 246.10 | 246.60 | -5.914% | 3 | 119 | -80.900% |
| 2026-02-23 | 261.48 | 262.68 | 261.48 | 262.10 | +3.311% | 8 | 119 | -82.030% |
| 2026-02-19 | 252.80 | 253.70 | 252.70 | 253.70 | +3.424% | 25 | 115 | -81.435% |
| 2026-02-18 | 245.30 | 245.30 | 245.30 | 245.30 | -3.043% | 1 | 92 | -80.799% |
| 2026-02-17 | 275.75 | 275.77 | 250.55 | 253.00 | -4.021% | 20 | 93 | -81.383% |
| 2026-02-13 | 250.30 | 263.60 | 250.30 | 263.60 | +12.606% | 3 | 81 | -82.132% |
| 2026-02-10 | 233.32 | 234.09 | 233.32 | 234.09 | -9.313% | 6 | 81 | -79.880% |
| 2026-02-05 | 258.13 | 258.13 | 258.13 | 258.13 | +7.725% | 1 | 81 | -81.753% |
| 2026-02-03 | 245.12 | 245.51 | 239.62 | 239.62 | +5.457% | 12 | 81 | -80.344% |
| 2026-01-23 | 226.87 | 227.22 | 226.87 | 227.22 | -9.762% | 6 | 87 | -79.271% |
| 2026-01-20 | 254.90 | 254.90 | 251.70 | 251.80 | +5.444% | 24 | 87 | -81.295% |
| 2026-01-14 | 240.00 | 240.10 | 238.70 | 238.80 | +3.668% | 49 | 54 | -80.276% |
| 2026-01-13 | 230.18 | 230.35 | 230.18 | 230.35 | +2.816% | 10 | 13 | -79.553% |
| 2026-01-12 | 224.04 | 224.04 | 224.04 | 224.04 | -3.709% | 6 | 13 | -78.977% |
| 2026-01-07 | 232.97 | 232.97 | 232.65 | 232.67 | -5.687% | 18 | 10 | -79.757% |
| 2026-01-02 | 246.70 | 246.70 | 246.70 | 246.70 | 0.000% | 1 | 1 | -80.908% |