SPX270319P06200000
SPX Mar 19 2027 6200.00 Put
optionOPRA
EODOct 27, 2026
47.25USD-9.828%(-5.15)200Vol9,115OI
SPX270319P06200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.54 | 47.54 | 47.25 | 47.25 | -9.828% | 200 | 8,615 | 0.000% |
| 2026-10-26 | 52.40 | 52.40 | 52.40 | 52.40 | -5.705% | 1 | 8,615 | -9.828% |
| 2026-10-23 | 55.60 | 55.60 | 55.57 | 55.57 | +4.161% | 19 | 8,615 | -14.972% |
| 2026-10-22 | 51.70 | 57.68 | 51.70 | 53.35 | +22.082% | 287 | 8,564 | -11.434% |
| 2026-10-21 | 44.32 | 45.77 | 43.70 | 43.70 | -5.961% | 220 | 8,678 | +8.124% |
| 2026-10-20 | 49.27 | 49.27 | 46.12 | 46.47 | -8.071% | 371 | 8,682 | +1.679% |
| 2026-10-19 | 48.94 | 50.55 | 47.75 | 50.55 | -14.322% | 45 | 8,681 | -6.528% |
| 2026-10-16 | 43.90 | 59.90 | 43.90 | 59.00 | +32.584% | 2,566 | 6,459 | -19.915% |
| 2026-10-15 | 47.80 | 47.80 | 44.50 | 44.50 | -9.424% | 19 | 6,470 | +6.180% |
| 2026-10-14 | 45.00 | 49.13 | 45.00 | 49.13 | +15.600% | 40 | 6,447 | -3.827% |
| 2026-10-12 | 42.50 | 42.50 | 42.50 | 42.50 | -3.233% | 1 | 6,707 | +11.176% |
| 2026-10-09 | 43.37 | 43.92 | 43.37 | 43.92 | -3.895% | 28 | 6,581 | +7.582% |
| 2026-10-08 | 45.87 | 45.90 | 45.70 | 45.70 | +6.403% | 8 | 6,576 | +3.392% |
| 2026-10-07 | 45.18 | 45.18 | 42.95 | 42.95 | +1.777% | 8 | 7,774 | +10.012% |
| 2026-10-06 | 43.50 | 43.60 | 42.20 | 42.20 | -7.151% | 1,257 | 6,851 | +11.967% |
| 2026-10-05 | 46.50 | 46.50 | 45.45 | 45.45 | -7.884% | 1,231 | 6,237 | +3.960% |
| 2026-10-02 | 49.09 | 49.73 | 49.09 | 49.34 | -6.500% | 106 | 5,741 | -4.236% |
| 2026-09-29 | 51.80 | 52.77 | 51.80 | 52.77 | +1.286% | 102 | 5,662 | -10.460% |
| 2026-09-28 | 51.63 | 52.10 | 51.63 | 52.10 | -6.228% | 2 | 5,663 | -9.309% |
| 2026-09-24 | 55.67 | 55.67 | 55.56 | 55.56 | +8.220% | 40 | 5,664 | -14.957% |
| 2026-09-23 | 48.70 | 51.34 | 48.70 | 51.34 | +5.638% | 5 | 5,660 | -7.966% |
| 2026-09-22 | 49.81 | 50.33 | 48.60 | 48.60 | -6.123% | 19 | 5,664 | -2.778% |
| 2026-09-21 | 53.35 | 53.35 | 51.47 | 51.77 | -13.860% | 318 | 5,941 | -8.731% |
| 2026-09-18 | 60.10 | 60.10 | 60.10 | 60.10 | +1.486% | 1 | 5,940 | -21.381% |
| 2026-09-17 | 60.34 | 60.80 | 59.22 | 59.22 | -6.104% | 20 | 5,935 | -20.213% |
| 2026-09-16 | 63.19 | 63.19 | 63.07 | 63.07 | -3.207% | 12 | 5,945 | -25.083% |
| 2026-09-15 | 63.49 | 65.16 | 63.49 | 65.16 | +3.396% | 101 | 5,944 | -27.486% |
| 2026-09-11 | 62.40 | 63.02 | 61.97 | 63.02 | -0.912% | 22 | 5,925 | -25.024% |
| 2026-09-09 | 63.60 | 63.60 | 63.60 | 63.60 | +5.298% | 5 | 5,999 | -25.708% |
| 2026-09-08 | 58.51 | 60.40 | 58.48 | 60.40 | +5.484% | 4 | 5,999 | -21.772% |
| 2026-09-04 | 56.60 | 57.26 | 55.80 | 57.26 | -4.407% | 9 | 5,994 | -17.482% |
| 2026-09-03 | 59.90 | 59.90 | 59.90 | 59.90 | -4.466% | 1 | 5,993 | -21.119% |
| 2026-09-02 | 63.30 | 63.30 | 62.70 | 62.70 | -0.587% | 65 | 5,968 | -24.641% |
| 2026-08-31 | 65.10 | 65.10 | 63.06 | 63.07 | -2.217% | 26 | 5,968 | -25.083% |
| 2026-08-28 | 63.49 | 64.60 | 63.10 | 64.50 | +0.907% | 608 | 5,879 | -26.744% |
| 2026-08-27 | 63.80 | 63.96 | 63.80 | 63.92 | -8.581% | 18 | 5,862 | -26.079% |
| 2026-08-25 | 69.90 | 69.92 | 69.90 | 69.92 | -4.285% | 30 | 5,886 | -32.423% |
| 2026-08-21 | 71.84 | 73.05 | 71.84 | 73.05 | -5.376% | 2,446 | 6,338 | -35.318% |
| 2026-08-20 | 77.20 | 77.20 | 77.20 | 77.20 | +4.891% | 2 | 6,336 | -38.795% |
| 2026-08-19 | 73.99 | 73.99 | 73.50 | 73.60 | -4.983% | 515 | 6,151 | -35.802% |
| 2026-08-18 | 77.70 | 78.00 | 77.46 | 77.46 | +7.137% | 119 | 6,046 | -39.001% |
| 2026-08-17 | 72.30 | 72.30 | 72.30 | 72.30 | +0.417% | 17 | 6,046 | -34.647% |
| 2026-08-14 | 72.00 | 72.00 | 72.00 | 72.00 | -0.976% | 1 | 6,046 | -34.375% |
| 2026-08-13 | 71.47 | 72.71 | 71.47 | 72.71 | -1.876% | 1,503 | 5,507 | -35.016% |
| 2026-08-12 | 74.10 | 74.10 | 74.10 | 74.10 | -4.016% | 201 | 5,304 | -36.235% |
| 2026-08-11 | 77.20 | 77.20 | 77.20 | 77.20 | -0.387% | 510 | 4,940 | -38.795% |
| 2026-08-07 | 77.37 | 77.50 | 77.37 | 77.50 | -0.806% | 4 | 4,940 | -39.032% |
| 2026-08-06 | 78.13 | 78.13 | 78.13 | 78.13 | +0.167% | 2 | 4,939 | -39.524% |
| 2026-08-05 | 78.00 | 78.00 | 78.00 | 78.00 | -9.910% | 2 | 4,939 | -39.423% |
| 2026-08-03 | 86.58 | 86.58 | 86.58 | 86.58 | -9.718% | 76 | 4,915 | -45.426% |
| 2026-07-31 | 109.64 | 109.64 | 94.60 | 95.90 | -4.937% | 21 | 4,913 | -50.730% |
| 2026-07-30 | 108.88 | 109.22 | 100.88 | 100.88 | -18.776% | 42 | 4,913 | -53.162% |
| 2026-07-29 | 121.60 | 124.20 | 121.60 | 124.20 | +7.654% | 8 | 4,906 | -61.957% |
| 2026-07-27 | 115.37 | 115.37 | 115.37 | 115.37 | +4.200% | 226 | 4,887 | -59.045% |
| 2026-07-24 | 110.85 | 110.85 | 110.72 | 110.72 | -3.889% | 2 | 4,887 | -57.325% |
| 2026-07-23 | 117.36 | 117.36 | 115.20 | 115.20 | +2.455% | 2 | 4,886 | -58.984% |
| 2026-07-20 | 112.44 | 112.44 | 112.44 | 112.44 | +9.966% | 1 | 4,885 | -57.978% |
| 2026-07-16 | 102.80 | 102.80 | 99.63 | 102.25 | -2.795% | 253 | 4,658 | -53.790% |
| 2026-07-14 | 105.19 | 105.19 | 105.19 | 105.19 | -3.140% | 3 | 4,655 | -55.081% |
| 2026-07-13 | 103.30 | 108.60 | 103.30 | 108.60 | +4.373% | 91 | 4,611 | -56.492% |
| 2026-07-09 | 104.04 | 104.05 | 104.04 | 104.05 | -4.803% | 2 | 4,610 | -54.589% |
| 2026-07-08 | 109.30 | 109.40 | 108.60 | 109.30 | +4.394% | 5 | 4,605 | -56.770% |
| 2026-07-06 | 104.40 | 104.70 | 104.10 | 104.70 | -4.209% | 5 | 4,600 | -54.871% |
| 2026-06-30 | 109.12 | 109.30 | 109.12 | 109.30 | -6.820% | 3 | 4,599 | -56.770% |
| 2026-06-29 | 117.40 | 117.40 | 117.00 | 117.30 | -9.211% | 23 | 4,603 | -59.719% |
| 2026-06-26 | 128.70 | 129.85 | 126.70 | 129.20 | -1.973% | 38 | 4,602 | -63.429% |
| 2026-06-25 | 131.54 | 131.80 | 130.80 | 131.80 | -1.273% | 4 | 4,598 | -64.150% |
| 2026-06-24 | 133.50 | 133.50 | 133.50 | 133.50 | +9.426% | 3 | 4,598 | -64.607% |
| 2026-06-22 | 121.80 | 122.00 | 121.80 | 122.00 | -0.115% | 1,266 | 3,813 | -61.270% |
| 2026-06-18 | 122.14 | 122.14 | 122.14 | 122.14 | +1.716% | 1 | 3,812 | -61.315% |
| 2026-06-17 | 120.08 | 120.08 | 120.08 | 120.08 | +1.720% | 241 | 3,815 | -60.651% |
| 2026-06-16 | 118.05 | 118.05 | 118.05 | 118.05 | +1.723% | 1 | 3,911 | -59.975% |
| 2026-06-15 | 116.05 | 116.05 | 116.05 | 116.05 | -15.477% | 1 | 3,908 | -59.285% |
| 2026-06-12 | 137.30 | 137.30 | 137.30 | 137.30 | -14.614% | 801 | 4,113 | -65.586% |
| 2026-06-10 | 143.96 | 160.80 | 143.96 | 160.80 | +13.399% | 97 | 4,068 | -70.616% |
| 2026-06-09 | 129.75 | 141.80 | 129.75 | 141.80 | -4.254% | 11 | 4,067 | -66.678% |
| 2026-06-05 | 131.73 | 149.00 | 131.73 | 148.10 | +21.593% | 361 | 4,034 | -68.096% |
| 2026-06-04 | 128.83 | 128.83 | 121.80 | 121.80 | -0.197% | 2 | 4,033 | -61.207% |
| 2026-06-01 | 122.04 | 122.04 | 122.04 | 122.04 | +0.486% | 1 | 4,032 | -61.283% |
| 2026-05-29 | 121.45 | 121.45 | 121.45 | 121.45 | -6.871% | 2,002 | 2,841 | -61.095% |
| 2026-05-27 | 130.41 | 130.41 | 130.41 | 130.41 | -6.247% | 1 | 2,841 | -63.768% |
| 2026-05-21 | 139.10 | 139.10 | 139.10 | 139.10 | -5.226% | 1 | 2,841 | -66.032% |
| 2026-05-14 | 146.77 | 146.77 | 146.77 | 146.77 | -6.990% | 10 | 2,641 | -67.807% |
| 2026-05-13 | 158.63 | 158.63 | 157.80 | 157.80 | +1.154% | 2 | 2,641 | -70.057% |
| 2026-05-08 | 155.80 | 156.00 | 155.80 | 156.00 | -11.086% | 3 | 2,641 | -69.712% |
| 2026-05-05 | 175.45 | 175.45 | 175.45 | 175.45 | -12.143% | 2 | 2,641 | -73.069% |
| 2026-04-23 | 197.83 | 201.01 | 197.81 | 199.70 | +3.108% | 445 | 2,643 | -76.340% |
| 2026-04-22 | 192.83 | 193.68 | 192.83 | 193.68 | -1.700% | 143 | 2,444 | -75.604% |
| 2026-04-21 | 196.38 | 197.03 | 196.38 | 197.03 | -0.686% | 227 | 2,445 | -76.019% |
| 2026-04-20 | 198.82 | 198.82 | 198.39 | 198.39 | +3.274% | 21 | 2,445 | -76.183% |
| 2026-04-17 | 190.20 | 192.10 | 190.20 | 192.10 | -8.450% | 9 | 2,444 | -75.403% |
| 2026-04-16 | 210.00 | 210.04 | 209.83 | 209.83 | -2.277% | 194 | 2,444 | -77.482% |
| 2026-04-15 | 213.30 | 216.17 | 213.30 | 214.72 | -1.278% | 24 | 2,258 | -77.995% |
| 2026-04-14 | 221.50 | 221.50 | 215.75 | 217.50 | -5.394% | 282 | 2,258 | -78.276% |
| 2026-04-13 | 248.07 | 248.07 | 229.90 | 229.90 | -6.590% | 352 | 2,473 | -79.448% |
| 2026-04-10 | 246.12 | 246.12 | 246.12 | 246.12 | -0.810% | 9 | 2,399 | -80.802% |
| 2026-04-09 | 255.51 | 255.51 | 248.13 | 248.13 | -5.051% | 7 | 2,408 | -80.958% |
| 2026-04-08 | 262.60 | 262.60 | 259.76 | 261.33 | -19.729% | 27 | 2,415 | -81.919% |
| 2026-04-07 | 329.00 | 329.00 | 325.56 | 325.56 | +4.969% | 2 | 2,439 | -85.487% |
| 2026-04-06 | 308.84 | 311.84 | 308.84 | 310.15 | -4.894% | 13 | 2,440 | -84.765% |
| 2026-04-02 | 351.21 | 351.72 | 326.11 | 326.11 | +0.527% | 152 | 2,347 | -85.511% |
| 2026-04-01 | 327.31 | 328.72 | 316.49 | 324.40 | -6.607% | 80 | 2,347 | -85.435% |
| 2026-03-31 | 374.24 | 383.70 | 347.35 | 347.35 | -17.795% | 90 | 2,337 | -86.397% |
| 2026-03-30 | 403.00 | 422.54 | 400.07 | 422.54 | +2.833% | 24 | 2,290 | -88.818% |
| 2026-03-27 | 387.40 | 410.90 | 387.40 | 410.90 | +17.366% | 69 | 2,287 | -88.501% |
| 2026-03-26 | 346.80 | 350.10 | 346.80 | 350.10 | +7.393% | 54 | 2,312 | -86.504% |
| 2026-03-25 | 326.20 | 326.20 | 326.00 | 326.00 | -4.118% | 2 | 2,262 | -85.506% |
| 2026-03-24 | 352.32 | 352.32 | 340.00 | 340.00 | +2.996% | 6 | 2,255 | -86.103% |
| 2026-03-23 | 331.06 | 331.54 | 329.93 | 330.11 | -10.974% | 133 | 2,257 | -85.687% |
| 2026-03-20 | 336.10 | 370.80 | 336.10 | 370.80 | +10.082% | 107 | 2,157 | -87.257% |
| 2026-03-19 | 336.58 | 336.84 | 336.58 | 336.84 | +8.588% | 156 | 2,054 | -85.973% |
| 2026-03-18 | 310.78 | 312.00 | 309.80 | 310.20 | -5.806% | 50 | 1,927 | -84.768% |
| 2026-03-13 | 314.57 | 329.54 | 314.57 | 329.32 | +6.992% | 106 | 1,919 | -85.652% |
| 2026-03-12 | 307.40 | 309.50 | 307.40 | 307.80 | +5.422% | 105 | 1,822 | -84.649% |
| 2026-03-11 | 297.40 | 298.30 | 289.50 | 291.97 | +7.429% | 12 | 1,736 | -83.817% |
| 2026-03-10 | 271.78 | 271.78 | 271.78 | 271.78 | -9.977% | 3 | 1,731 | -82.615% |
| 2026-03-06 | 299.70 | 301.90 | 299.00 | 301.90 | +12.439% | 38 | 1,734 | -84.349% |
| 2026-03-05 | 264.45 | 275.20 | 261.85 | 268.50 | +3.989% | 166 | 1,705 | -82.402% |
| 2026-03-04 | 266.56 | 266.56 | 256.50 | 258.20 | -5.766% | 14 | 1,551 | -81.700% |
| 2026-03-03 | 268.05 | 274.00 | 268.05 | 274.00 | +5.223% | 55 | 1,539 | -82.755% |
| 2026-03-02 | 268.30 | 270.60 | 257.90 | 260.40 | -1.352% | 109 | 1,497 | -81.855% |
| 2026-02-27 | 264.29 | 264.81 | 263.17 | 263.97 | +9.079% | 56 | 1,396 | -82.100% |
| 2026-02-25 | 245.30 | 245.30 | 241.80 | 242.00 | -4.799% | 4 | 1,398 | -80.475% |
| 2026-02-24 | 258.90 | 258.90 | 254.20 | 254.20 | +0.554% | 90 | 1,398 | -81.412% |
| 2026-02-20 | 252.80 | 252.80 | 252.80 | 252.80 | -5.069% | 2 | 664 | -81.309% |
| 2026-02-19 | 266.20 | 266.30 | 266.20 | 266.30 | +6.733% | 3 | 662 | -82.257% |
| 2026-02-18 | 251.15 | 251.24 | 249.50 | 249.50 | -5.885% | 42 | 662 | -81.062% |
| 2026-02-12 | 265.10 | 265.10 | 265.10 | 265.10 | -4.227% | 21 | 652 | -82.177% |
| 2026-02-05 | 271.39 | 276.80 | 271.39 | 276.80 | +17.797% | 11 | 612 | -82.930% |
| 2026-02-02 | 235.49 | 235.73 | 234.81 | 234.98 | -4.051% | 66 | 616 | -79.892% |
| 2026-01-30 | 245.40 | 245.40 | 244.90 | 244.90 | +1.703% | 28 | 583 | -80.706% |
| 2026-01-23 | 240.40 | 240.80 | 240.30 | 240.80 | -0.166% | 20 | 579 | -80.378% |
| 2026-01-22 | 236.52 | 241.20 | 236.41 | 241.20 | -7.692% | 18 | 578 | -80.410% |
| 2026-01-20 | 264.70 | 264.70 | 261.30 | 261.30 | +11.272% | 62 | 579 | -81.917% |
| 2026-01-15 | 234.83 | 234.83 | 234.83 | 234.83 | -1.913% | 1 | 545 | -79.879% |
| 2026-01-13 | 239.14 | 240.97 | 239.14 | 239.41 | -0.993% | 104 | 544 | -80.264% |
| 2026-01-09 | 241.89 | 241.89 | 241.81 | 241.81 | -1.072% | 6 | 492 | -80.460% |
| 2026-01-07 | 243.65 | 244.43 | 243.41 | 244.43 | +1.046% | 186 | 489 | -80.669% |
| 2026-01-06 | 248.20 | 248.20 | 241.90 | 241.90 | -2.452% | 7 | 408 | -80.467% |
| 2026-01-05 | 248.12 | 248.23 | 247.98 | 247.98 | +0.682% | 4 | 6 | -80.946% |
| 2025-12-30 | 246.30 | 246.30 | 246.30 | 246.30 | +1.609% | 2 | 6 | -80.816% |
| 2025-12-24 | 242.14 | 242.40 | 242.14 | 242.40 | -3.580% | 2 | 3 | -80.507% |
| 2025-12-22 | 250.96 | 251.40 | 250.96 | 251.40 | 0.000% | 3 | 3 | -81.205% |