SPX270319P06225000
SPX Mar 19 2027 6225.00 Put
optionOPRA
EODOct 27, 2026
48.65USD-14.649%(-8.35)4Vol3,947OI
SPX270319P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 48.80 | 48.80 | 48.65 | 48.65 | -14.649% | 4 | 3,946 | 0.000% |
| 2026-10-16 | 60.80 | 60.80 | 57.00 | 57.00 | +29.545% | 3 | 3,944 | -14.649% |
| 2026-10-13 | 44.00 | 44.00 | 44.00 | 44.00 | +1.149% | 1 | 3,949 | +10.568% |
| 2026-10-12 | 43.50 | 43.50 | 43.50 | 43.50 | -0.685% | 1 | 3,948 | +11.839% |
| 2026-10-09 | 44.82 | 44.85 | 43.80 | 43.80 | +0.344% | 8,037 | 1,616 | +11.073% |
| 2026-10-06 | 44.66 | 44.80 | 43.65 | 43.65 | -6.129% | 34 | 1,607 | +11.455% |
| 2026-10-05 | 47.60 | 47.60 | 46.50 | 46.50 | -16.065% | 48 | 1,613 | +4.624% |
| 2026-10-01 | 55.50 | 55.50 | 55.40 | 55.40 | +2.593% | 2 | 1,613 | -12.184% |
| 2026-09-30 | 53.70 | 54.10 | 53.40 | 54.00 | +1.067% | 10 | 1,620 | -9.907% |
| 2026-09-28 | 53.48 | 53.48 | 53.43 | 53.43 | +0.887% | 2 | 1,987 | -8.946% |
| 2026-09-25 | 52.77 | 52.96 | 52.67 | 52.96 | -6.793% | 367 | 1,746 | -8.138% |
| 2026-09-24 | 56.80 | 56.82 | 56.78 | 56.82 | +6.805% | 12 | 1,746 | -14.379% |
| 2026-09-23 | 53.20 | 53.20 | 53.20 | 53.20 | +7.475% | 1 | 1,747 | -8.553% |
| 2026-09-22 | 50.80 | 51.00 | 49.50 | 49.50 | -4.624% | 495 | 1,339 | -1.717% |
| 2026-09-21 | 52.98 | 52.98 | 51.90 | 51.90 | -14.328% | 8 | 1,336 | -6.262% |
| 2026-09-17 | 60.58 | 60.58 | 60.58 | 60.58 | -9.447% | 2 | 1,336 | -19.693% |
| 2026-09-15 | 66.90 | 66.90 | 66.90 | 66.90 | +6.529% | 7 | 1,329 | -27.280% |
| 2026-09-11 | 64.30 | 64.40 | 62.30 | 62.80 | -11.921% | 33 | 1,351 | -22.532% |
| 2026-09-10 | 71.30 | 71.30 | 71.30 | 71.30 | +10.201% | 2 | 1,351 | -31.767% |
| 2026-09-09 | 64.70 | 64.70 | 64.70 | 64.70 | +4.321% | 5 | 1,354 | -24.807% |
| 2026-09-08 | 60.00 | 62.02 | 60.00 | 62.02 | +2.394% | 4 | 1,353 | -21.558% |
| 2026-09-03 | 60.57 | 60.57 | 60.57 | 60.57 | -5.654% | 3 | 1,353 | -19.680% |
| 2026-09-02 | 64.20 | 64.20 | 64.20 | 64.20 | -6.686% | 5 | 1,351 | -24.221% |
| 2026-09-01 | 68.00 | 69.40 | 68.00 | 68.80 | +4.401% | 13 | 1,355 | -29.288% |
| 2026-08-28 | 66.10 | 66.10 | 65.90 | 65.90 | -10.462% | 2 | 1,355 | -26.176% |
| 2026-08-21 | 74.10 | 74.10 | 73.60 | 73.60 | -2.517% | 96 | 1,287 | -33.899% |
| 2026-08-19 | 75.54 | 75.54 | 75.47 | 75.50 | -3.205% | 5 | 1,287 | -35.563% |
| 2026-08-18 | 79.40 | 80.10 | 78.00 | 78.00 | +3.503% | 36 | 1,274 | -37.628% |
| 2026-08-12 | 75.36 | 75.36 | 75.36 | 75.36 | -3.595% | 2 | 1,275 | -35.443% |
| 2026-08-11 | 78.09 | 78.17 | 78.09 | 78.17 | -3.135% | 2 | 1,275 | -37.764% |
| 2026-08-04 | 84.63 | 84.63 | 80.60 | 80.70 | -9.122% | 4 | 1,277 | -39.715% |
| 2026-08-03 | 89.26 | 89.26 | 88.80 | 88.80 | -9.480% | 11 | 1,286 | -45.214% |
| 2026-07-31 | 96.40 | 98.10 | 96.40 | 98.10 | -22.695% | 8 | 1,282 | -50.408% |
| 2026-07-29 | 119.32 | 126.90 | 119.19 | 126.90 | +19.121% | 83 | 1,266 | -61.663% |
| 2026-07-28 | 106.53 | 106.53 | 106.53 | 106.53 | -8.401% | 1 | 1,267 | -54.332% |
| 2026-07-24 | 117.30 | 117.30 | 116.30 | 116.30 | -6.263% | 4 | 1,265 | -58.169% |
| 2026-07-23 | 120.20 | 124.07 | 120.20 | 124.07 | +9.351% | 2 | 1,265 | -60.788% |
| 2026-07-17 | 113.80 | 113.80 | 113.46 | 113.46 | +11.344% | 4 | 1,263 | -57.121% |
| 2026-07-15 | 101.90 | 101.90 | 101.90 | 101.90 | -8.032% | 1 | 1,265 | -52.257% |
| 2026-07-13 | 110.80 | 110.80 | 110.80 | 110.80 | +6.263% | 35 | 1,246 | -56.092% |
| 2026-07-10 | 104.37 | 104.37 | 104.27 | 104.27 | -4.532% | 4 | 1,244 | -53.342% |
| 2026-07-09 | 109.86 | 110.12 | 109.22 | 109.22 | -2.308% | 108 | 1,144 | -55.457% |
| 2026-07-08 | 111.80 | 111.90 | 111.00 | 111.80 | -0.161% | 11 | 1,133 | -56.485% |
| 2026-07-02 | 111.98 | 111.98 | 111.98 | 111.98 | +0.792% | 18 | 1,138 | -56.555% |
| 2026-07-01 | 111.10 | 111.10 | 111.10 | 111.10 | -1.069% | 27 | 1,115 | -56.211% |
| 2026-06-30 | 111.70 | 112.30 | 111.70 | 112.30 | -8.603% | 2 | 1,113 | -56.679% |
| 2026-06-29 | 122.87 | 122.87 | 122.87 | 122.87 | -6.420% | 3 | 1,110 | -60.405% |
| 2026-06-26 | 135.67 | 135.67 | 129.60 | 131.30 | -2.452% | 6 | 1,108 | -62.947% |
| 2026-06-25 | 133.60 | 134.60 | 133.60 | 134.60 | -4.213% | 6 | 1,102 | -63.856% |
| 2026-06-24 | 140.52 | 140.52 | 140.52 | 140.52 | +2.182% | 5 | 1,097 | -65.379% |
| 2026-06-23 | 137.55 | 137.55 | 137.52 | 137.52 | -1.419% | 2 | 1,095 | -64.623% |
| 2026-06-12 | 139.50 | 139.50 | 139.50 | 139.50 | -5.959% | 13 | 1,095 | -65.125% |
| 2026-06-11 | 148.34 | 148.34 | 148.34 | 148.34 | -9.333% | 5 | 1,094 | -67.204% |
| 2026-06-10 | 163.19 | 163.61 | 163.19 | 163.61 | +12.602% | 2 | 1,095 | -70.265% |
| 2026-06-09 | 144.90 | 145.30 | 144.90 | 145.30 | +17.291% | 14 | 1,095 | -66.518% |
| 2026-06-01 | 123.88 | 123.88 | 123.88 | 123.88 | +1.292% | 1 | 1,096 | -60.728% |
| 2026-05-29 | 122.30 | 122.30 | 122.30 | 122.30 | -8.874% | 1 | 1,095 | -60.221% |
| 2026-05-27 | 133.96 | 134.21 | 133.96 | 134.21 | +0.007% | 2 | 1,096 | -63.751% |
| 2026-05-26 | 134.20 | 134.20 | 134.20 | 134.20 | -4.143% | 1 | 1,095 | -63.748% |
| 2026-05-22 | 140.00 | 140.00 | 140.00 | 140.00 | -1.685% | 1 | 1,094 | -65.250% |
| 2026-05-21 | 141.40 | 142.40 | 141.40 | 142.40 | -10.665% | 2 | 1,092 | -65.836% |
| 2026-05-19 | 159.40 | 159.40 | 159.40 | 159.40 | +5.633% | 1 | 1,092 | -69.479% |
| 2026-05-18 | 153.72 | 153.72 | 150.90 | 150.90 | +0.540% | 19 | 1,073 | -67.760% |
| 2026-05-14 | 150.33 | 150.33 | 150.09 | 150.09 | -10.072% | 42 | 1,067 | -67.586% |
| 2026-05-12 | 166.90 | 166.90 | 166.90 | 166.90 | +4.837% | 1 | 1,067 | -70.851% |
| 2026-05-08 | 159.90 | 160.00 | 159.00 | 159.20 | -3.923% | 8 | 1,059 | -69.441% |
| 2026-05-07 | 166.20 | 166.20 | 165.50 | 165.70 | -10.818% | 4 | 1,055 | -70.640% |
| 2026-05-04 | 185.94 | 185.94 | 185.80 | 185.80 | -3.430% | 2 | 1,055 | -73.816% |
| 2026-04-30 | 192.40 | 192.40 | 192.40 | 192.40 | -3.117% | 2 | 1,055 | -74.714% |
| 2026-04-28 | 197.83 | 198.59 | 197.81 | 198.59 | +3.919% | 4 | 1,055 | -75.502% |
| 2026-04-27 | 191.10 | 191.10 | 191.10 | 191.10 | -6.616% | 1 | 1,055 | -74.542% |
| 2026-04-23 | 199.65 | 204.64 | 199.59 | 204.64 | +4.568% | 10 | 1,055 | -76.227% |
| 2026-04-22 | 197.03 | 200.94 | 195.70 | 195.70 | -0.962% | 13 | 1,055 | -75.141% |
| 2026-04-21 | 197.17 | 197.64 | 197.17 | 197.60 | -3.891% | 13 | 1,053 | -75.380% |
| 2026-04-20 | 205.40 | 205.60 | 205.40 | 205.60 | +4.898% | 3 | 1,053 | -76.338% |
| 2026-04-17 | 197.80 | 197.80 | 196.00 | 196.00 | -9.677% | 93 | 1,051 | -75.179% |
| 2026-04-16 | 215.70 | 217.00 | 215.70 | 217.00 | +0.547% | 29 | 962 | -77.581% |
| 2026-04-15 | 215.82 | 215.82 | 215.82 | 215.82 | -2.849% | 2 | 933 | -77.458% |
| 2026-04-14 | 222.18 | 222.18 | 222.15 | 222.15 | -12.780% | 6 | 933 | -78.100% |
| 2026-04-13 | 256.95 | 256.95 | 252.82 | 254.70 | +1.474% | 24 | 933 | -80.899% |
| 2026-04-10 | 251.30 | 251.30 | 251.00 | 251.00 | -20.292% | 3 | 933 | -80.618% |
| 2026-04-06 | 315.43 | 315.43 | 314.90 | 314.90 | -4.460% | 4 | 937 | -84.551% |
| 2026-04-02 | 329.00 | 329.70 | 328.50 | 329.60 | -2.051% | 6 | 931 | -85.240% |
| 2026-04-01 | 339.56 | 339.56 | 323.82 | 336.50 | -13.828% | 467 | 931 | -85.542% |
| 2026-03-31 | 391.00 | 391.00 | 390.30 | 390.50 | -9.283% | 3 | 916 | -87.542% |
| 2026-03-30 | 430.46 | 430.46 | 430.46 | 430.46 | +7.666% | 13 | 915 | -88.698% |
| 2026-03-27 | 397.46 | 399.81 | 396.80 | 399.81 | +21.549% | 282 | 902 | -87.832% |
| 2026-03-23 | 323.18 | 328.93 | 316.22 | 328.93 | -12.737% | 24 | 614 | -85.210% |
| 2026-03-20 | 353.41 | 381.40 | 347.00 | 376.94 | +12.118% | 507 | 590 | -87.093% |
| 2026-03-13 | 336.20 | 336.20 | 336.20 | 336.20 | +10.847% | 5 | 102 | -85.529% |
| 2026-03-11 | 302.80 | 303.90 | 302.80 | 303.30 | -3.867% | 8 | 97 | -83.960% |
| 2026-03-06 | 303.50 | 315.50 | 302.90 | 315.50 | +10.238% | 10 | 90 | -84.580% |
| 2026-03-05 | 273.40 | 286.20 | 273.40 | 286.20 | +7.231% | 5 | 83 | -83.001% |
| 2026-03-02 | 264.20 | 267.10 | 264.20 | 266.90 | -1.658% | 12 | 82 | -81.772% |
| 2026-02-27 | 270.40 | 271.40 | 270.40 | 271.40 | +7.103% | 3 | 76 | -82.074% |
| 2026-02-26 | 260.70 | 260.70 | 253.40 | 253.40 | +1.360% | 2 | 75 | -80.801% |
| 2026-02-25 | 250.20 | 250.20 | 250.00 | 250.00 | -2.137% | 19 | 73 | -80.540% |
| 2026-02-18 | 256.03 | 256.03 | 255.46 | 255.46 | -8.174% | 18 | 73 | -80.956% |
| 2026-02-13 | 273.40 | 280.80 | 270.50 | 278.20 | +6.672% | 12 | 73 | -82.513% |
| 2026-02-04 | 263.20 | 263.20 | 260.80 | 260.80 | +9.176% | 3 | 73 | -81.346% |
| 2026-02-02 | 240.15 | 240.18 | 238.88 | 238.88 | -4.410% | 66 | 72 | -79.634% |
| 2026-01-30 | 250.30 | 250.30 | 249.90 | 249.90 | -1.865% | 16 | 39 | -80.532% |
| 2026-01-29 | 254.77 | 254.77 | 254.65 | 254.65 | +5.932% | 18 | 39 | -80.895% |
| 2026-01-28 | 239.15 | 240.39 | 239.15 | 240.39 | +1.520% | 22 | 33 | -79.762% |
| 2026-01-27 | 234.70 | 236.79 | 234.70 | 236.79 | -0.717% | 10 | 22 | -79.454% |
| 2026-01-26 | 238.50 | 238.50 | 238.50 | 238.50 | -3.206% | 1 | 15 | -79.602% |
| 2026-01-23 | 242.72 | 246.40 | 242.61 | 246.40 | -12.269% | 7 | 14 | -80.256% |
| 2026-01-20 | 281.12 | 281.12 | 280.86 | 280.86 | +14.871% | 2 | 11 | -82.678% |
| 2026-01-16 | 242.65 | 244.50 | 242.65 | 244.50 | +1.790% | 7 | 11 | -80.102% |
| 2026-01-15 | 240.20 | 240.20 | 240.20 | 240.20 | -1.355% | 1 | 11 | -79.746% |
| 2026-01-13 | 243.50 | 243.50 | 243.50 | 243.50 | +1.387% | 1 | 11 | -80.021% |
| 2026-01-12 | 240.37 | 240.37 | 240.17 | 240.17 | +0.700% | 6 | 10 | -79.744% |
| 2026-01-09 | 238.50 | 238.50 | 238.50 | 238.50 | -5.018% | 1 | 7 | -79.602% |
| 2026-01-08 | 251.10 | 251.10 | 251.10 | 251.10 | -1.799% | 1 | 7 | -80.625% |
| 2026-01-05 | 253.50 | 255.70 | 253.50 | 255.70 | +3.146% | 7 | 1 | -80.974% |
| 2025-12-26 | 247.90 | 247.90 | 247.90 | 247.90 | 0.000% | 1 | 1 | -80.375% |