SPX270319P06250000
SPX Mar 19 2027 6250.00 Put
optionOPRA
EODOct 26, 2026
53.40USD-11.472%(-6.92)11Vol2,640OI
SPX270319P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 53.20 | 53.40 | 53.20 | 53.40 | -11.472% | 11 | 2,641 | 0.000% |
| 2026-10-22 | 60.32 | 60.32 | 60.32 | 60.32 | -1.759% | 6 | 2,641 | -11.472% |
| 2026-10-16 | 61.90 | 61.90 | 61.40 | 61.40 | +22.800% | 2 | 2,643 | -13.029% |
| 2026-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | +10.865% | 1 | 2,643 | +6.800% |
| 2026-10-13 | 44.08 | 45.10 | 44.08 | 45.10 | +1.121% | 74 | 2,611 | +18.404% |
| 2026-10-12 | 44.30 | 44.60 | 44.30 | 44.60 | -0.446% | 7 | 2,610 | +19.731% |
| 2026-10-09 | 44.90 | 44.90 | 44.70 | 44.80 | -5.545% | 29 | 2,595 | +19.196% |
| 2026-10-08 | 47.43 | 47.43 | 47.43 | 47.43 | +2.997% | 5 | 2,600 | +12.587% |
| 2026-10-07 | 47.14 | 47.14 | 46.05 | 46.05 | +3.950% | 114 | 2,495 | +15.961% |
| 2026-10-06 | 45.50 | 45.50 | 44.22 | 44.30 | -6.933% | 156 | 2,389 | +20.542% |
| 2026-10-05 | 49.95 | 49.95 | 47.60 | 47.60 | -7.122% | 12 | 2,391 | +12.185% |
| 2026-10-02 | 51.25 | 51.25 | 51.25 | 51.25 | -6.682% | 1,003 | 2,137 | +4.195% |
| 2026-09-29 | 54.70 | 54.92 | 54.70 | 54.92 | +1.911% | 37 | 2,105 | -2.768% |
| 2026-09-28 | 56.25 | 56.25 | 53.89 | 53.89 | -4.704% | 106 | 1,999 | -0.909% |
| 2026-09-25 | 56.55 | 56.55 | 56.55 | 56.55 | +1.892% | 3 | 2,040 | -5.570% |
| 2026-09-24 | 55.00 | 55.50 | 55.00 | 55.50 | +1.835% | 6 | 2,044 | -3.784% |
| 2026-09-23 | 54.50 | 54.50 | 54.50 | 54.50 | +7.073% | 1 | 2,044 | -2.018% |
| 2026-09-22 | 52.21 | 52.21 | 50.02 | 50.90 | -4.503% | 46 | 2,047 | +4.912% |
| 2026-09-21 | 55.93 | 55.93 | 53.00 | 53.30 | -12.336% | 46 | 2,045 | +0.188% |
| 2026-09-18 | 60.80 | 60.80 | 60.80 | 60.80 | +0.496% | 1 | 2,046 | -12.171% |
| 2026-09-17 | 62.20 | 62.20 | 60.50 | 60.50 | -14.548% | 112 | 2,022 | -11.736% |
| 2026-09-16 | 66.03 | 73.92 | 66.03 | 70.80 | +2.907% | 35 | 2,024 | -24.576% |
| 2026-09-15 | 68.80 | 68.80 | 68.80 | 68.80 | +4.512% | 1 | 2,024 | -22.384% |
| 2026-09-14 | 65.84 | 65.84 | 65.83 | 65.83 | +1.747% | 2 | 2,023 | -18.882% |
| 2026-09-11 | 63.80 | 64.70 | 63.70 | 64.70 | -11.370% | 111 | 1,931 | -17.465% |
| 2026-09-10 | 73.00 | 73.00 | 73.00 | 73.00 | +8.550% | 2 | 1,931 | -26.849% |
| 2026-09-09 | 65.30 | 67.25 | 65.30 | 67.25 | +5.906% | 9 | 1,928 | -20.595% |
| 2026-09-08 | 61.40 | 63.50 | 61.40 | 63.50 | +7.682% | 5 | 1,927 | -15.906% |
| 2026-09-04 | 59.07 | 59.07 | 58.97 | 58.97 | -0.741% | 6 | 1,927 | -9.445% |
| 2026-09-03 | 59.84 | 59.84 | 59.41 | 59.41 | -15.730% | 9 | 1,927 | -10.116% |
| 2026-09-01 | 69.60 | 70.50 | 69.60 | 70.50 | +4.599% | 29 | 1,923 | -24.255% |
| 2026-08-28 | 67.60 | 67.60 | 67.40 | 67.40 | +1.843% | 2 | 1,925 | -20.772% |
| 2026-08-27 | 66.70 | 66.70 | 66.18 | 66.18 | -6.393% | 20 | 1,925 | -19.311% |
| 2026-08-26 | 72.70 | 72.70 | 70.70 | 70.70 | -4.472% | 159 | 1,767 | -24.470% |
| 2026-08-25 | 74.83 | 75.25 | 73.60 | 74.01 | -2.631% | 38 | 1,762 | -27.848% |
| 2026-08-24 | 76.01 | 76.01 | 76.01 | 76.01 | +0.542% | 6 | 1,756 | -29.746% |
| 2026-08-21 | 76.63 | 76.63 | 75.60 | 75.60 | -4.906% | 8 | 1,749 | -29.365% |
| 2026-08-20 | 78.80 | 79.50 | 78.80 | 79.50 | +4.743% | 8 | 1,741 | -32.830% |
| 2026-08-19 | 77.50 | 77.50 | 75.50 | 75.90 | -5.479% | 73 | 1,675 | -29.644% |
| 2026-08-18 | 81.40 | 81.40 | 79.90 | 80.30 | +1.968% | 11 | 1,669 | -33.499% |
| 2026-08-17 | 78.80 | 78.80 | 78.40 | 78.75 | +4.029% | 18 | 1,665 | -32.190% |
| 2026-08-14 | 75.70 | 75.70 | 75.70 | 75.70 | -0.250% | 2 | 1,667 | -29.458% |
| 2026-08-13 | 75.91 | 75.91 | 75.89 | 75.89 | -5.609% | 4 | 1,667 | -29.635% |
| 2026-08-11 | 80.70 | 81.00 | 79.90 | 80.40 | +1.374% | 92 | 1,593 | -33.582% |
| 2026-08-10 | 79.00 | 79.31 | 79.00 | 79.31 | -0.738% | 4 | 1,595 | -32.669% |
| 2026-08-07 | 81.62 | 81.64 | 79.67 | 79.90 | -1.601% | 113 | 1,562 | -33.166% |
| 2026-08-06 | 81.14 | 81.20 | 81.14 | 81.20 | -0.246% | 4 | 1,562 | -34.236% |
| 2026-08-05 | 80.75 | 82.70 | 80.75 | 81.40 | -5.765% | 111 | 1,555 | -34.398% |
| 2026-08-04 | 86.88 | 86.88 | 86.38 | 86.38 | -13.792% | 2 | 1,557 | -38.180% |
| 2026-07-31 | 98.90 | 100.20 | 98.90 | 100.20 | -5.409% | 5 | 1,556 | -46.707% |
| 2026-07-30 | 105.93 | 105.93 | 105.93 | 105.93 | -18.327% | 1 | 1,557 | -49.589% |
| 2026-07-29 | 118.73 | 129.70 | 118.73 | 129.70 | +20.662% | 14 | 1,551 | -58.828% |
| 2026-07-21 | 107.49 | 107.49 | 107.49 | 107.49 | -8.465% | 50 | 1,501 | -50.321% |
| 2026-07-20 | 117.47 | 117.47 | 117.43 | 117.43 | +0.290% | 2 | 1,496 | -54.526% |
| 2026-07-17 | 124.97 | 125.01 | 117.09 | 117.09 | +9.512% | 357 | 1,154 | -54.394% |
| 2026-07-15 | 104.55 | 106.92 | 104.55 | 106.92 | -5.548% | 25 | 1,129 | -50.056% |
| 2026-07-13 | 107.77 | 113.20 | 107.77 | 113.20 | +3.825% | 55 | 1,105 | -52.827% |
| 2026-07-09 | 113.42 | 113.42 | 109.03 | 109.03 | -4.443% | 3 | 1,105 | -51.023% |
| 2026-07-08 | 120.30 | 124.07 | 113.60 | 114.10 | +0.617% | 60 | 1,080 | -53.199% |
| 2026-07-07 | 112.89 | 113.40 | 112.20 | 113.40 | +1.313% | 92 | 1,129 | -52.910% |
| 2026-07-01 | 111.93 | 111.93 | 111.93 | 111.93 | -1.902% | 5 | 1,129 | -52.292% |
| 2026-06-30 | 114.10 | 114.10 | 114.10 | 114.10 | -9.084% | 1 | 1,129 | -53.199% |
| 2026-06-29 | 125.50 | 125.50 | 125.50 | 125.50 | -5.283% | 1 | 1,129 | -57.450% |
| 2026-06-26 | 134.44 | 135.34 | 132.50 | 132.50 | -3.636% | 4 | 1,129 | -59.698% |
| 2026-06-25 | 136.40 | 137.50 | 136.30 | 137.50 | +1.716% | 4 | 1,128 | -61.164% |
| 2026-06-23 | 142.73 | 142.73 | 135.18 | 135.18 | +11.885% | 3 | 1,128 | -60.497% |
| 2026-06-22 | 120.82 | 120.82 | 120.82 | 120.82 | -5.142% | 2 | 1,130 | -55.802% |
| 2026-06-18 | 126.76 | 127.37 | 126.76 | 127.37 | -8.564% | 285 | 1,415 | -58.075% |
| 2026-06-17 | 137.75 | 139.30 | 137.75 | 139.30 | +14.180% | 3 | 1,414 | -61.665% |
| 2026-06-15 | 122.00 | 122.00 | 122.00 | 122.00 | -14.024% | 1 | 1,416 | -56.230% |
| 2026-06-12 | 141.90 | 141.90 | 141.90 | 141.90 | -1.390% | 19 | 1,398 | -62.368% |
| 2026-06-11 | 166.75 | 168.40 | 143.90 | 143.90 | +15.212% | 47 | 1,362 | -62.891% |
| 2026-05-29 | 124.90 | 124.90 | 124.90 | 124.90 | -18.045% | 1 | 1,331 | -57.246% |
| 2026-05-20 | 152.40 | 152.40 | 152.40 | 152.40 | -10.247% | 5 | 1,371 | -64.961% |
| 2026-05-12 | 170.10 | 170.10 | 169.80 | 169.80 | +5.270% | 3 | 1,433 | -68.551% |
| 2026-05-11 | 160.00 | 161.30 | 160.00 | 161.30 | -1.327% | 9 | 1,427 | -66.894% |
| 2026-05-08 | 163.47 | 163.47 | 163.47 | 163.47 | -3.215% | 4 | 1,427 | -67.333% |
| 2026-05-07 | 168.80 | 168.90 | 168.80 | 168.90 | +0.297% | 5 | 1,425 | -68.384% |
| 2026-05-06 | 167.30 | 168.40 | 167.30 | 168.40 | -7.115% | 5 | 1,424 | -68.290% |
| 2026-05-05 | 181.30 | 181.30 | 181.30 | 181.30 | +0.986% | 1 | 1,423 | -70.546% |
| 2026-05-01 | 179.63 | 179.63 | 179.53 | 179.53 | -2.163% | 4 | 1,428 | -70.256% |
| 2026-04-30 | 183.50 | 183.50 | 183.50 | 183.50 | -9.730% | 1 | 1,428 | -70.899% |
| 2026-04-29 | 202.00 | 203.28 | 202.00 | 203.28 | +3.873% | 375 | 1,427 | -73.731% |
| 2026-04-27 | 195.70 | 195.70 | 195.70 | 195.70 | -6.587% | 1 | 1,079 | -72.713% |
| 2026-04-23 | 208.69 | 209.50 | 208.69 | 209.50 | +4.203% | 2 | 1,004 | -74.511% |
| 2026-04-22 | 201.01 | 204.99 | 200.50 | 201.05 | -5.397% | 492 | 1,003 | -73.439% |
| 2026-04-21 | 212.10 | 212.52 | 212.08 | 212.52 | +1.442% | 4 | 846 | -74.873% |
| 2026-04-20 | 205.66 | 209.50 | 205.66 | 209.50 | +4.698% | 4 | 846 | -74.511% |
| 2026-04-17 | 198.92 | 202.00 | 197.18 | 200.10 | -9.905% | 74 | 844 | -73.313% |
| 2026-04-16 | 222.10 | 222.10 | 222.10 | 222.10 | +2.059% | 103 | 867 | -75.957% |
| 2026-04-15 | 220.21 | 223.39 | 217.31 | 217.62 | -4.565% | 146 | 867 | -75.462% |
| 2026-04-14 | 228.06 | 228.06 | 228.03 | 228.03 | -10.943% | 77 | 865 | -76.582% |
| 2026-04-13 | 257.51 | 258.21 | 256.05 | 256.05 | -0.652% | 9 | 765 | -79.145% |
| 2026-04-10 | 256.53 | 260.48 | 256.53 | 257.73 | -5.676% | 16 | 765 | -79.281% |
| 2026-04-09 | 273.36 | 273.36 | 273.24 | 273.24 | +0.827% | 6 | 753 | -80.457% |
| 2026-04-08 | 266.73 | 274.93 | 266.44 | 271.00 | -17.019% | 109 | 753 | -80.295% |
| 2026-04-07 | 335.01 | 337.15 | 326.58 | 326.58 | +1.049% | 128 | 708 | -83.649% |
| 2026-04-06 | 323.06 | 325.71 | 322.18 | 323.19 | -3.755% | 182 | 641 | -83.477% |
| 2026-04-02 | 335.80 | 335.80 | 335.80 | 335.80 | -1.438% | 192 | 393 | -84.098% |
| 2026-04-01 | 336.54 | 341.42 | 336.19 | 340.70 | -7.802% | 16 | 393 | -84.326% |
| 2026-03-31 | 385.70 | 385.70 | 368.90 | 369.53 | -15.111% | 9 | 396 | -85.549% |
| 2026-03-30 | 436.36 | 436.36 | 435.31 | 435.31 | +1.400% | 61 | 392 | -87.733% |
| 2026-03-27 | 402.51 | 429.30 | 402.51 | 429.30 | +20.549% | 153 | 339 | -87.561% |
| 2026-03-26 | 355.76 | 356.12 | 355.76 | 356.12 | +3.825% | 6 | 217 | -85.005% |
| 2026-03-25 | 343.00 | 343.00 | 343.00 | 343.00 | -3.598% | 1 | 216 | -84.431% |
| 2026-03-24 | 362.90 | 363.20 | 345.40 | 355.80 | +3.732% | 21 | 216 | -84.992% |
| 2026-03-23 | 343.00 | 343.00 | 343.00 | 343.00 | -8.509% | 8 | 220 | -84.431% |
| 2026-03-20 | 357.10 | 374.90 | 356.70 | 374.90 | +7.298% | 39 | 211 | -85.756% |
| 2026-03-19 | 355.50 | 357.90 | 345.77 | 349.40 | +14.370% | 66 | 197 | -84.717% |
| 2026-03-17 | 305.50 | 305.50 | 305.50 | 305.50 | -1.037% | 2 | 148 | -82.520% |
| 2026-03-11 | 308.70 | 308.70 | 308.70 | 308.70 | +8.613% | 1 | 148 | -82.702% |
| 2026-03-10 | 283.64 | 284.40 | 283.64 | 284.22 | -16.426% | 12 | 148 | -81.212% |
| 2026-03-09 | 340.52 | 340.52 | 340.08 | 340.08 | +8.958% | 2 | 142 | -84.298% |
| 2026-03-06 | 308.70 | 312.12 | 308.70 | 312.12 | +11.911% | 8 | 141 | -82.891% |
| 2026-03-05 | 279.40 | 279.40 | 278.90 | 278.90 | +2.537% | 6 | 134 | -80.853% |
| 2026-03-02 | 268.00 | 272.40 | 268.00 | 272.00 | -1.805% | 12 | 79 | -80.368% |
| 2026-02-27 | 277.00 | 277.00 | 277.00 | 277.00 | +10.756% | 2 | 69 | -80.722% |
| 2026-02-25 | 256.65 | 256.65 | 250.10 | 250.10 | -6.294% | 6 | 66 | -78.649% |
| 2026-02-24 | 267.14 | 267.14 | 266.90 | 266.90 | +2.575% | 6 | 66 | -79.993% |
| 2026-02-18 | 260.40 | 260.40 | 260.20 | 260.20 | +2.724% | 12 | 66 | -79.477% |
| 2026-02-11 | 252.10 | 253.30 | 252.10 | 253.30 | -1.016% | 3 | 63 | -78.918% |
| 2026-02-10 | 255.90 | 255.90 | 255.90 | 255.90 | +4.364% | 1 | 60 | -79.132% |
| 2026-02-09 | 246.56 | 246.59 | 245.20 | 245.20 | +0.492% | 38 | 60 | -78.222% |
| 2026-02-02 | 244.03 | 244.18 | 243.99 | 244.00 | -4.426% | 13 | 52 | -78.115% |
| 2026-01-30 | 255.30 | 255.30 | 255.30 | 255.30 | +2.695% | 1 | 52 | -79.083% |
| 2026-01-29 | 248.60 | 248.60 | 248.60 | 248.60 | +1.552% | 1 | 51 | -78.520% |
| 2026-01-28 | 244.80 | 244.80 | 244.80 | 244.80 | +1.535% | 1 | 51 | -78.186% |
| 2026-01-27 | 241.10 | 241.10 | 241.10 | 241.10 | -3.444% | 2 | 51 | -77.852% |
| 2026-01-23 | 249.90 | 250.00 | 249.70 | 249.70 | -12.539% | 25 | 51 | -78.614% |
| 2026-01-20 | 274.60 | 285.50 | 271.60 | 285.50 | +14.567% | 28 | 40 | -81.296% |
| 2026-01-16 | 246.70 | 249.20 | 246.70 | 249.20 | +0.306% | 2 | 22 | -78.571% |
| 2026-01-13 | 248.58 | 248.58 | 248.41 | 248.44 | +0.307% | 30 | 22 | -78.506% |
| 2026-01-09 | 247.82 | 247.82 | 247.68 | 247.68 | -2.909% | 6 | 7 | -78.440% |
| 2026-01-07 | 255.10 | 255.10 | 255.10 | 255.10 | +1.014% | 1 | 7 | -79.067% |
| 2025-12-26 | 252.75 | 252.97 | 252.54 | 252.54 | 0.000% | 12 | 6 | -78.855% |