SPX270319P06175000
SPX Mar 19 2027 6175.00 Put
optionOPRA
InactiveOct 16, 2026
57.10USD+33.724%(+14.40)2Vol2,782OI
SPX270319P06175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 58.00 | 58.00 | 57.10 | 57.10 | +33.724% | 2 | 2,783 | 0.000% |
| 2026-10-09 | 42.70 | 42.70 | 42.70 | 42.70 | +1.473% | 22 | 2,783 | +33.724% |
| 2026-10-07 | 42.08 | 42.08 | 42.08 | 42.08 | -12.932% | 1 | 2,783 | +35.694% |
| 2026-10-02 | 48.33 | 48.33 | 48.33 | 48.33 | -4.335% | 19 | 2,783 | +18.146% |
| 2026-09-28 | 50.52 | 50.52 | 50.52 | 50.52 | +2.683% | 1 | 2,783 | +13.025% |
| 2026-09-23 | 49.20 | 49.20 | 49.20 | 49.20 | +3.579% | 1 | 2,783 | +16.057% |
| 2026-09-22 | 48.82 | 48.82 | 47.26 | 47.50 | -15.360% | 16 | 2,791 | +20.211% |
| 2026-09-18 | 56.39 | 59.39 | 56.05 | 56.12 | -5.394% | 663 | 2,402 | +1.746% |
| 2026-09-08 | 58.80 | 59.32 | 58.80 | 59.32 | +7.037% | 3 | 2,470 | -3.742% |
| 2026-09-03 | 55.42 | 55.42 | 55.42 | 55.42 | -10.685% | 1 | 2,470 | +3.031% |
| 2026-08-31 | 64.57 | 64.57 | 62.05 | 62.05 | -1.664% | 11 | 2,467 | -7.977% |
| 2026-08-28 | 63.20 | 63.20 | 63.10 | 63.10 | +0.206% | 2 | 2,469 | -9.509% |
| 2026-08-27 | 62.97 | 62.97 | 62.97 | 62.97 | -10.921% | 6 | 2,469 | -9.322% |
| 2026-08-25 | 70.65 | 70.69 | 70.65 | 70.69 | -5.997% | 4 | 2,469 | -19.225% |
| 2026-08-20 | 75.05 | 75.20 | 75.05 | 75.20 | +7.659% | 2 | 2,406 | -24.069% |
| 2026-08-13 | 69.85 | 69.85 | 69.85 | 69.85 | -6.417% | 5 | 2,404 | -18.253% |
| 2026-08-07 | 74.57 | 75.30 | 74.57 | 74.64 | -1.034% | 134 | 2,341 | -23.499% |
| 2026-08-05 | 75.71 | 76.02 | 75.42 | 75.42 | -19.681% | 4 | 2,339 | -24.291% |
| 2026-07-31 | 92.60 | 93.90 | 92.60 | 93.90 | -22.652% | 3 | 2,338 | -39.191% |
| 2026-07-29 | 118.90 | 121.40 | 118.90 | 121.40 | +5.897% | 8 | 2,336 | -52.965% |
| 2026-07-23 | 114.94 | 115.02 | 114.64 | 114.64 | +12.835% | 8 | 2,334 | -50.192% |
| 2026-07-14 | 101.60 | 101.60 | 101.60 | 101.60 | +1.276% | 1 | 2,334 | -43.799% |
| 2026-07-10 | 100.22 | 100.32 | 100.22 | 100.32 | -1.859% | 4 | 2,336 | -43.082% |
| 2026-07-09 | 102.22 | 102.22 | 102.22 | 102.22 | -4.378% | 4 | 2,338 | -44.140% |
| 2026-07-08 | 107.00 | 107.00 | 106.20 | 106.90 | +4.435% | 5 | 2,337 | -46.586% |
| 2026-07-06 | 102.32 | 102.49 | 102.31 | 102.36 | -4.835% | 32 | 2,345 | -44.216% |
| 2026-07-01 | 107.92 | 107.92 | 107.56 | 107.56 | +1.472% | 2 | 2,346 | -46.913% |
| 2026-06-30 | 106.00 | 106.00 | 106.00 | 106.00 | -14.585% | 1 | 2,346 | -46.132% |
| 2026-06-26 | 126.20 | 126.20 | 124.10 | 124.10 | -3.798% | 4 | 2,345 | -53.989% |
| 2026-06-25 | 125.53 | 129.00 | 125.53 | 129.00 | -0.823% | 8 | 2,344 | -55.736% |
| 2026-06-23 | 130.07 | 130.07 | 130.07 | 130.07 | +11.361% | 95 | 2,344 | -56.101% |
| 2026-06-18 | 116.80 | 116.80 | 116.80 | 116.80 | -15.729% | 2 | 2,342 | -51.113% |
| 2026-06-11 | 138.50 | 138.60 | 138.50 | 138.60 | +6.780% | 5 | 2,340 | -58.802% |
| 2026-05-26 | 127.56 | 129.80 | 127.56 | 129.80 | -14.600% | 15 | 2,341 | -56.009% |
| 2026-05-19 | 150.97 | 151.99 | 150.97 | 151.99 | +3.373% | 2 | 2,448 | -62.432% |
| 2026-05-18 | 147.03 | 147.03 | 147.03 | 147.03 | -1.678% | 16 | 2,464 | -61.164% |
| 2026-05-15 | 149.61 | 149.81 | 149.54 | 149.54 | +3.531% | 1,349 | 3,443 | -61.816% |
| 2026-05-14 | 145.20 | 145.20 | 143.79 | 144.44 | -9.725% | 7 | 3,442 | -60.468% |
| 2026-05-12 | 160.30 | 160.30 | 160.00 | 160.00 | +4.644% | 2 | 3,444 | -64.313% |
| 2026-05-08 | 152.80 | 152.90 | 152.80 | 152.90 | -5.184% | 3 | 3,444 | -62.655% |
| 2026-05-07 | 161.26 | 161.26 | 161.26 | 161.26 | +2.478% | 1,050 | 3,444 | -64.591% |
| 2026-05-06 | 159.50 | 159.50 | 157.36 | 157.36 | -19.591% | 3,155 | 6,305 | -63.714% |
| 2026-04-23 | 195.70 | 195.80 | 195.70 | 195.70 | +3.638% | 3 | 6,319 | -70.823% |
| 2026-04-21 | 189.56 | 189.56 | 188.83 | 188.83 | +0.335% | 6 | 6,319 | -69.761% |
| 2026-04-17 | 190.98 | 191.06 | 187.90 | 188.20 | -8.946% | 317 | 6,319 | -69.660% |
| 2026-04-16 | 206.69 | 206.69 | 206.69 | 206.69 | -1.238% | 890 | 6,008 | -72.374% |
| 2026-04-15 | 207.01 | 209.28 | 207.01 | 209.28 | -1.889% | 637 | 799 | -72.716% |
| 2026-04-14 | 213.10 | 213.31 | 213.10 | 213.31 | -5.657% | 2 | 259 | -73.231% |
| 2026-04-13 | 226.10 | 226.10 | 226.10 | 226.10 | -7.184% | 1 | 258 | -74.746% |
| 2026-04-10 | 244.92 | 244.92 | 243.60 | 243.60 | +1.669% | 2 | 260 | -76.560% |
| 2026-04-09 | 239.60 | 239.60 | 239.60 | 239.60 | -5.781% | 2 | 260 | -76.169% |
| 2026-04-08 | 250.37 | 254.30 | 250.37 | 254.30 | -17.489% | 24 | 260 | -77.546% |
| 2026-04-07 | 326.67 | 326.67 | 308.20 | 308.20 | +1.884% | 46 | 270 | -81.473% |
| 2026-04-06 | 306.28 | 306.28 | 302.50 | 302.50 | -5.217% | 13 | 287 | -81.124% |
| 2026-04-02 | 343.80 | 343.80 | 319.15 | 319.15 | +0.006% | 52 | 318 | -82.109% |
| 2026-04-01 | 317.55 | 319.13 | 317.46 | 319.13 | -22.068% | 96 | 318 | -82.108% |
| 2026-03-30 | 394.33 | 410.10 | 389.90 | 409.50 | +18.455% | 22 | 270 | -86.056% |
| 2026-03-26 | 331.77 | 345.70 | 330.03 | 345.70 | +5.877% | 111 | 250 | -83.483% |
| 2026-03-19 | 331.37 | 331.37 | 326.51 | 326.51 | +7.674% | 18 | 245 | -82.512% |
| 2026-03-13 | 303.25 | 303.25 | 303.24 | 303.24 | +3.601% | 2 | 236 | -81.170% |
| 2026-03-11 | 291.80 | 292.70 | 291.70 | 292.70 | +5.136% | 3 | 236 | -80.492% |
| 2026-03-10 | 268.13 | 279.10 | 266.46 | 278.40 | -8.601% | 36 | 236 | -79.490% |
| 2026-03-06 | 304.60 | 304.60 | 304.60 | 304.60 | +13.264% | 1 | 200 | -81.254% |
| 2026-03-05 | 269.80 | 282.60 | 263.50 | 268.93 | +0.422% | 29 | 199 | -78.768% |
| 2026-03-04 | 266.03 | 267.80 | 265.92 | 267.80 | -1.035% | 12 | 172 | -78.678% |
| 2026-03-03 | 267.56 | 272.87 | 266.21 | 270.60 | +6.410% | 73 | 160 | -78.899% |
| 2026-02-27 | 254.30 | 254.30 | 254.30 | 254.30 | +5.554% | 1 | 115 | -77.546% |
| 2026-02-26 | 240.18 | 240.92 | 240.18 | 240.92 | +0.175% | 2 | 116 | -76.299% |
| 2026-02-25 | 240.70 | 240.70 | 240.40 | 240.50 | -5.091% | 47 | 100 | -76.258% |
| 2026-02-24 | 253.17 | 253.40 | 253.17 | 253.40 | +2.425% | 3 | 100 | -77.466% |
| 2026-02-20 | 247.60 | 247.60 | 247.40 | 247.40 | -3.997% | 3 | 97 | -76.920% |
| 2026-02-19 | 257.60 | 257.70 | 257.60 | 257.70 | -1.227% | 11 | 94 | -77.842% |
| 2026-02-17 | 260.20 | 260.90 | 260.20 | 260.90 | -2.394% | 2 | 89 | -78.114% |
| 2026-02-12 | 267.30 | 267.30 | 267.30 | 267.30 | +3.468% | 1 | 87 | -78.638% |
| 2026-02-04 | 258.44 | 258.44 | 258.34 | 258.34 | +11.748% | 2 | 86 | -77.897% |
| 2026-02-02 | 230.79 | 231.18 | 230.79 | 231.18 | -3.755% | 2 | 86 | -75.301% |
| 2026-01-30 | 240.90 | 240.90 | 240.20 | 240.20 | +6.250% | 32 | 85 | -76.228% |
| 2026-01-27 | 225.88 | 226.07 | 225.88 | 226.07 | -3.078% | 6 | 82 | -74.742% |
| 2026-01-22 | 233.62 | 233.62 | 233.25 | 233.25 | -1.595% | 6 | 79 | -75.520% |
| 2026-01-09 | 237.49 | 237.49 | 237.02 | 237.03 | -0.899% | 72 | 76 | -75.910% |
| 2026-01-07 | 239.56 | 239.56 | 239.18 | 239.18 | -2.156% | 6 | 40 | -76.127% |
| 2026-01-05 | 243.90 | 244.77 | 243.90 | 244.45 | 0.000% | 73 | 37 | -76.641% |