SPX270319P06275000
SPX Mar 19 2027 6275.00 Put
optionOPRA
EODOct 28, 2026
49.61USD-2.630%(-1.34)2Vol522OI
SPX270319P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.72 | 49.72 | 49.61 | 49.61 | -2.630% | 2 | 521 | 0.000% |
| 2026-10-27 | 50.33 | 50.95 | 50.31 | 50.95 | -9.342% | 4 | 524 | -2.630% |
| 2026-10-26 | 56.20 | 56.20 | 56.20 | 56.20 | -9.646% | 1 | 525 | -11.726% |
| 2026-10-23 | 62.20 | 62.20 | 62.20 | 62.20 | +2.759% | 1 | 524 | -20.241% |
| 2026-10-22 | 60.53 | 60.53 | 60.53 | 60.53 | +11.166% | 10 | 534 | -18.041% |
| 2026-10-19 | 54.45 | 54.45 | 54.45 | 54.45 | -12.880% | 10 | 524 | -8.889% |
| 2026-10-16 | 63.50 | 63.50 | 62.50 | 62.50 | +39.978% | 2 | 523 | -20.624% |
| 2026-10-13 | 44.65 | 44.65 | 44.65 | 44.65 | -1.261% | 3 | 526 | +11.109% |
| 2026-10-06 | 46.70 | 46.70 | 45.22 | 45.22 | -7.146% | 16 | 536 | +9.708% |
| 2026-10-05 | 51.09 | 51.09 | 48.70 | 48.70 | -8.390% | 19 | 545 | +1.869% |
| 2026-10-02 | 53.16 | 53.16 | 53.16 | 53.16 | -12.277% | 3 | 545 | -6.678% |
| 2026-10-01 | 60.60 | 60.60 | 60.60 | 60.60 | +8.214% | 1 | 546 | -18.135% |
| 2026-09-29 | 56.14 | 56.14 | 56.00 | 56.00 | +0.593% | 2 | 545 | -11.411% |
| 2026-09-28 | 56.88 | 56.88 | 54.90 | 55.67 | -4.265% | 22 | 546 | -10.886% |
| 2026-09-25 | 58.15 | 58.15 | 58.15 | 58.15 | +1.572% | 3 | 547 | -14.686% |
| 2026-09-24 | 57.22 | 57.25 | 57.18 | 57.25 | +2.783% | 12 | 536 | -13.345% |
| 2026-09-23 | 53.90 | 55.70 | 53.90 | 55.70 | +7.115% | 2 | 536 | -10.934% |
| 2026-09-22 | 52.00 | 52.00 | 52.00 | 52.00 | -6.475% | 1 | 535 | -4.596% |
| 2026-09-21 | 57.01 | 57.01 | 55.60 | 55.60 | -10.611% | 17 | 523 | -10.773% |
| 2026-09-17 | 62.20 | 62.20 | 62.20 | 62.20 | -20.663% | 1 | 522 | -20.241% |
| 2026-09-16 | 67.80 | 78.40 | 66.90 | 78.40 | +18.126% | 45 | 486 | -36.722% |
| 2026-09-11 | 66.37 | 66.37 | 66.37 | 66.37 | -4.173% | 1 | 486 | -25.252% |
| 2026-09-09 | 69.36 | 69.36 | 69.26 | 69.26 | +7.547% | 2 | 487 | -28.371% |
| 2026-09-08 | 64.50 | 64.70 | 64.40 | 64.40 | +8.472% | 3 | 485 | -22.966% |
| 2026-09-04 | 60.17 | 60.17 | 59.37 | 59.37 | -1.444% | 11 | 487 | -16.439% |
| 2026-09-03 | 60.25 | 60.25 | 60.24 | 60.24 | -9.277% | 6 | 487 | -17.646% |
| 2026-09-02 | 65.81 | 66.40 | 65.81 | 66.40 | -6.321% | 3 | 487 | -25.286% |
| 2026-09-01 | 71.40 | 71.40 | 70.88 | 70.88 | +3.930% | 86 | 415 | -30.008% |
| 2026-08-28 | 65.83 | 69.00 | 65.83 | 68.20 | -5.540% | 5 | 415 | -27.258% |
| 2026-08-26 | 74.48 | 74.68 | 72.20 | 72.20 | -7.908% | 25 | 415 | -31.288% |
| 2026-08-24 | 77.00 | 78.50 | 77.00 | 78.40 | +1.292% | 9 | 413 | -36.722% |
| 2026-08-21 | 77.40 | 77.40 | 77.40 | 77.40 | -5.897% | 2 | 413 | -35.904% |
| 2026-08-20 | 82.20 | 82.25 | 82.20 | 82.25 | -0.303% | 108 | 305 | -39.684% |
| 2026-08-18 | 82.50 | 82.50 | 82.50 | 82.50 | +5.499% | 1 | 304 | -39.867% |
| 2026-08-17 | 78.18 | 78.20 | 78.18 | 78.20 | +1.558% | 2 | 302 | -36.560% |
| 2026-08-13 | 77.25 | 77.25 | 77.00 | 77.00 | -6.780% | 3 | 302 | -35.571% |
| 2026-08-05 | 82.60 | 82.60 | 82.60 | 82.60 | -1.725% | 5 | 302 | -39.939% |
| 2026-08-04 | 88.62 | 88.62 | 84.05 | 84.05 | -10.203% | 18 | 307 | -40.976% |
| 2026-08-03 | 93.60 | 93.60 | 93.60 | 93.60 | -8.594% | 2 | 309 | -46.998% |
| 2026-07-31 | 101.30 | 103.40 | 101.30 | 102.40 | -11.488% | 4 | 307 | -51.553% |
| 2026-07-30 | 117.56 | 118.08 | 115.69 | 115.69 | -12.753% | 6 | 305 | -57.118% |
| 2026-07-29 | 122.41 | 132.60 | 122.41 | 132.60 | +3.862% | 12 | 298 | -62.587% |
| 2026-07-23 | 125.55 | 127.75 | 125.55 | 127.67 | +14.083% | 4 | 298 | -61.142% |
| 2026-07-16 | 114.59 | 115.26 | 111.91 | 111.91 | +3.143% | 4 | 296 | -55.670% |
| 2026-07-15 | 108.50 | 108.50 | 108.50 | 108.50 | -7.186% | 1 | 296 | -54.276% |
| 2026-07-08 | 124.20 | 124.20 | 116.00 | 116.90 | +1.125% | 11 | 288 | -57.562% |
| 2026-06-30 | 115.60 | 115.60 | 115.60 | 115.60 | -8.998% | 1 | 288 | -57.085% |
| 2026-06-29 | 128.15 | 128.15 | 127.03 | 127.03 | -6.182% | 6 | 283 | -60.946% |
| 2026-06-26 | 140.29 | 140.29 | 135.40 | 135.40 | -3.698% | 2 | 282 | -63.360% |
| 2026-06-25 | 139.34 | 140.60 | 137.25 | 140.60 | -4.191% | 9 | 276 | -64.716% |
| 2026-06-24 | 146.75 | 146.75 | 146.75 | 146.75 | +4.426% | 5 | 271 | -66.194% |
| 2026-06-23 | 140.53 | 140.53 | 140.53 | 140.53 | +7.851% | 2 | 270 | -64.698% |
| 2026-06-22 | 122.43 | 130.30 | 122.43 | 130.30 | +2.841% | 17 | 253 | -61.926% |
| 2026-06-16 | 126.70 | 126.70 | 126.70 | 126.70 | -12.014% | 1 | 248 | -60.845% |
| 2026-06-12 | 144.00 | 144.00 | 144.00 | 144.00 | -6.615% | 5 | 247 | -65.549% |
| 2026-06-11 | 169.20 | 171.40 | 154.20 | 154.20 | +0.130% | 26 | 239 | -67.827% |
| 2026-06-09 | 151.30 | 154.00 | 151.30 | 154.00 | -2.346% | 7 | 235 | -67.786% |
| 2026-06-05 | 155.10 | 157.70 | 155.10 | 157.70 | +22.172% | 4 | 235 | -68.542% |
| 2026-06-01 | 129.08 | 129.08 | 129.08 | 129.08 | -8.324% | 1 | 236 | -61.566% |
| 2026-05-26 | 138.75 | 140.80 | 138.53 | 140.80 | -0.656% | 8 | 234 | -64.766% |
| 2026-05-22 | 141.73 | 141.73 | 141.73 | 141.73 | -14.259% | 1 | 234 | -64.997% |
| 2026-05-19 | 166.30 | 166.30 | 165.30 | 165.30 | +4.488% | 4 | 234 | -69.988% |
| 2026-05-18 | 163.25 | 163.25 | 158.20 | 158.20 | -0.403% | 8 | 233 | -68.641% |
| 2026-05-15 | 158.89 | 158.89 | 158.84 | 158.84 | -4.428% | 4 | 231 | -68.767% |
| 2026-05-12 | 173.70 | 173.70 | 165.60 | 166.20 | 0.000% | 7 | 229 | -70.150% |
| 2026-05-08 | 166.80 | 167.10 | 165.30 | 166.20 | -3.947% | 15 | 217 | -70.150% |
| 2026-05-06 | 173.03 | 173.03 | 173.03 | 173.03 | -5.443% | 2 | 217 | -71.329% |
| 2026-05-05 | 182.99 | 182.99 | 182.99 | 182.99 | +2.143% | 1 | 217 | -72.889% |
| 2026-05-01 | 179.42 | 179.42 | 179.15 | 179.15 | -12.962% | 8 | 217 | -72.308% |
| 2026-04-24 | 205.83 | 205.83 | 205.83 | 205.83 | -0.339% | 1 | 217 | -75.898% |
| 2026-04-23 | 206.47 | 206.53 | 206.47 | 206.53 | +0.535% | 2 | 216 | -75.979% |
| 2026-04-22 | 204.74 | 208.89 | 204.53 | 205.43 | +1.920% | 364 | 217 | -75.851% |
| 2026-04-17 | 201.31 | 201.65 | 201.31 | 201.56 | -8.423% | 36 | 79 | -75.387% |
| 2026-04-16 | 220.12 | 220.12 | 220.10 | 220.10 | -0.900% | 2 | 71 | -77.460% |
| 2026-04-15 | 226.08 | 226.08 | 222.10 | 222.10 | -4.019% | 28 | 70 | -77.663% |
| 2026-04-14 | 232.65 | 232.69 | 231.40 | 231.40 | -15.051% | 65 | 57 | -78.561% |
| 2026-04-08 | 272.40 | 272.40 | 272.40 | 272.40 | -17.604% | 1 | 48 | -81.788% |
| 2026-04-06 | 330.60 | 330.60 | 330.60 | 330.60 | -5.624% | 1 | 47 | -84.994% |
| 2026-04-01 | 351.50 | 351.50 | 340.17 | 350.30 | -7.789% | 10 | 46 | -85.838% |
| 2026-03-31 | 381.59 | 381.59 | 379.89 | 379.89 | -12.003% | 4 | 46 | -86.941% |
| 2026-03-30 | 431.66 | 431.71 | 431.66 | 431.71 | +0.515% | 2 | 47 | -88.508% |
| 2026-03-27 | 409.63 | 429.50 | 409.63 | 429.50 | +22.925% | 5 | 46 | -88.449% |
| 2026-03-23 | 347.30 | 349.40 | 347.30 | 349.40 | +2.173% | 7 | 43 | -85.801% |
| 2026-03-13 | 341.95 | 341.97 | 341.95 | 341.97 | +6.268% | 6 | 36 | -85.493% |
| 2026-03-06 | 321.80 | 321.80 | 321.80 | 321.80 | +13.190% | 1 | 33 | -84.584% |
| 2026-03-05 | 277.88 | 284.70 | 277.87 | 284.30 | +11.622% | 18 | 32 | -82.550% |
| 2026-02-25 | 254.70 | 254.70 | 254.70 | 254.70 | -6.257% | 1 | 26 | -80.522% |
| 2026-02-24 | 271.94 | 271.94 | 271.70 | 271.70 | -4.203% | 7 | 26 | -81.741% |
| 2026-02-23 | 284.12 | 284.12 | 283.62 | 283.62 | +2.242% | 4 | 25 | -82.508% |
| 2026-02-13 | 277.40 | 277.40 | 277.40 | 277.40 | -1.351% | 3 | 22 | -82.116% |
| 2026-02-12 | 283.40 | 283.80 | 281.20 | 281.20 | +9.289% | 4 | 22 | -82.358% |
| 2026-02-10 | 252.30 | 257.30 | 252.30 | 257.30 | +1.740% | 5 | 22 | -80.719% |
| 2026-02-09 | 252.90 | 252.90 | 252.90 | 252.90 | -8.568% | 1 | 18 | -80.384% |
| 2026-02-03 | 277.70 | 277.70 | 276.60 | 276.60 | +6.878% | 2 | 17 | -82.064% |
| 2026-01-30 | 258.80 | 258.80 | 258.80 | 258.80 | +0.077% | 2 | 15 | -80.831% |
| 2026-01-29 | 258.60 | 258.60 | 258.60 | 258.60 | +3.647% | 2 | 13 | -80.816% |
| 2026-01-28 | 249.04 | 249.50 | 248.40 | 249.50 | +0.483% | 5 | 11 | -80.116% |
| 2026-01-27 | 248.30 | 248.30 | 248.30 | 248.30 | -0.997% | 1 | 7 | -80.020% |
| 2026-01-26 | 250.80 | 250.80 | 250.80 | 250.80 | -1.260% | 1 | 6 | -80.219% |
| 2026-01-16 | 254.00 | 254.00 | 254.00 | 254.00 | -4.798% | 1 | 4 | -80.469% |
| 2026-01-14 | 266.80 | 266.80 | 266.80 | 266.80 | +5.164% | 1 | 4 | -81.406% |
| 2026-01-13 | 253.70 | 253.70 | 253.70 | 253.70 | +3.509% | 1 | 3 | -80.445% |
| 2026-01-12 | 245.10 | 245.10 | 245.10 | 245.10 | -1.050% | 1 | 2 | -79.759% |
| 2026-01-09 | 247.70 | 247.70 | 247.70 | 247.70 | 0.000% | 1 | 1 | -79.972% |