SPX270319P06300000
SPX Mar 19 2027 6300.00 Put
optionOPRA
EODOct 28, 2026
50.44USD-3.372%(-1.76)178Vol13,855OI
SPX270319P06300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.60 | 51.60 | 50.44 | 50.44 | -3.372% | 178 | 13,986 | 0.000% |
| 2026-10-27 | 54.20 | 54.20 | 52.20 | 52.20 | -14.608% | 9 | 13,988 | -3.372% |
| 2026-10-22 | 60.00 | 63.11 | 58.54 | 61.13 | +26.905% | 2,276 | 14,552 | -17.487% |
| 2026-10-21 | 51.90 | 51.90 | 48.17 | 48.17 | -6.774% | 38 | 14,532 | +4.712% |
| 2026-10-20 | 51.40 | 51.67 | 51.40 | 51.67 | -19.642% | 2 | 14,531 | -2.380% |
| 2026-10-16 | 48.19 | 65.24 | 48.19 | 64.30 | +30.957% | 1,024 | 14,651 | -21.555% |
| 2026-10-15 | 48.73 | 49.10 | 48.73 | 49.10 | -8.905% | 20 | 14,631 | +2.729% |
| 2026-10-14 | 53.90 | 53.90 | 53.90 | 53.90 | +17.583% | 10 | 14,631 | -6.419% |
| 2026-10-13 | 45.71 | 45.84 | 45.71 | 45.84 | -4.599% | 3 | 14,658 | +10.035% |
| 2026-10-09 | 48.05 | 48.05 | 48.05 | 48.05 | -4.473% | 1 | 14,670 | +4.974% |
| 2026-10-08 | 50.40 | 50.40 | 50.30 | 50.30 | +9.562% | 4 | 14,668 | +0.278% |
| 2026-10-06 | 47.80 | 47.80 | 45.91 | 45.91 | -7.719% | 535 | 14,290 | +9.867% |
| 2026-10-05 | 52.55 | 52.55 | 49.70 | 49.75 | -7.217% | 559 | 14,054 | +1.387% |
| 2026-10-02 | 54.00 | 55.13 | 53.62 | 53.62 | -9.272% | 39 | 14,008 | -5.931% |
| 2026-10-01 | 57.84 | 63.46 | 57.84 | 59.10 | +2.373% | 78 | 14,002 | -14.653% |
| 2026-09-30 | 55.05 | 57.73 | 53.78 | 57.73 | +0.803% | 21 | 13,994 | -12.628% |
| 2026-09-29 | 56.03 | 57.27 | 55.78 | 57.27 | -0.105% | 15 | 13,994 | -11.926% |
| 2026-09-28 | 56.51 | 57.33 | 55.95 | 57.33 | +5.775% | 35 | 13,984 | -12.018% |
| 2026-09-25 | 56.60 | 59.58 | 54.20 | 54.20 | -7.556% | 435 | 13,575 | -6.937% |
| 2026-09-24 | 61.57 | 61.57 | 57.75 | 58.63 | +1.788% | 224 | 13,370 | -13.969% |
| 2026-09-23 | 54.08 | 57.60 | 54.08 | 57.60 | +8.475% | 58 | 13,358 | -12.431% |
| 2026-09-22 | 54.31 | 54.63 | 52.49 | 53.10 | -4.117% | 434 | 13,016 | -5.009% |
| 2026-09-21 | 58.30 | 58.30 | 55.38 | 55.38 | -14.734% | 62 | 13,016 | -8.920% |
| 2026-09-18 | 65.29 | 65.29 | 64.95 | 64.95 | +1.803% | 198 | 12,976 | -22.340% |
| 2026-09-17 | 66.30 | 66.30 | 63.80 | 63.80 | -7.777% | 7 | 12,981 | -20.940% |
| 2026-09-16 | 69.30 | 69.32 | 68.28 | 69.18 | -3.783% | 642 | 12,760 | -27.089% |
| 2026-09-15 | 73.10 | 73.20 | 71.70 | 71.90 | +4.506% | 64 | 12,735 | -29.847% |
| 2026-09-14 | 69.75 | 69.75 | 68.80 | 68.80 | -10.183% | 423 | 12,655 | -26.686% |
| 2026-09-10 | 76.26 | 76.60 | 73.70 | 76.60 | +11.014% | 884 | 12,751 | -34.151% |
| 2026-09-09 | 68.65 | 71.60 | 68.65 | 69.00 | +4.545% | 3,108 | 12,689 | -26.899% |
| 2026-09-08 | 66.00 | 66.00 | 66.00 | 66.00 | +5.096% | 2,402 | 12,978 | -23.576% |
| 2026-09-04 | 61.95 | 62.87 | 60.90 | 62.80 | -6.269% | 8,080 | 5,231 | -19.682% |
| 2026-09-02 | 67.00 | 67.00 | 67.00 | 67.00 | -8.043% | 316 | 5,103 | -24.716% |
| 2026-09-01 | 69.65 | 73.20 | 69.65 | 72.86 | +3.568% | 205 | 4,992 | -30.771% |
| 2026-08-31 | 71.65 | 71.65 | 70.35 | 70.35 | -0.071% | 21 | 4,990 | -28.301% |
| 2026-08-28 | 70.70 | 70.70 | 70.40 | 70.40 | +1.149% | 2 | 4,990 | -28.352% |
| 2026-08-27 | 71.90 | 71.90 | 69.60 | 69.60 | -6.288% | 14 | 4,985 | -27.529% |
| 2026-08-26 | 75.70 | 76.40 | 74.27 | 74.27 | -3.783% | 9 | 4,980 | -32.086% |
| 2026-08-25 | 77.19 | 77.19 | 77.19 | 77.19 | -7.557% | 1 | 4,980 | -34.655% |
| 2026-08-18 | 83.90 | 84.20 | 83.50 | 83.50 | +1.582% | 772 | 4,215 | -39.593% |
| 2026-08-17 | 79.26 | 82.40 | 79.18 | 82.20 | +4.117% | 119 | 4,191 | -38.637% |
| 2026-08-13 | 78.46 | 79.27 | 77.80 | 78.95 | -1.974% | 18 | 4,191 | -36.111% |
| 2026-08-12 | 80.54 | 80.54 | 80.54 | 80.54 | -2.257% | 1 | 4,190 | -37.373% |
| 2026-08-10 | 82.40 | 82.40 | 82.40 | 82.40 | -2.750% | 1 | 4,190 | -38.786% |
| 2026-08-07 | 84.66 | 84.73 | 84.66 | 84.73 | -0.622% | 2 | 4,191 | -40.470% |
| 2026-08-06 | 85.26 | 85.26 | 85.26 | 85.26 | +0.852% | 7 | 4,184 | -40.840% |
| 2026-08-05 | 84.17 | 84.54 | 84.17 | 84.54 | -1.457% | 309 | 3,978 | -40.336% |
| 2026-08-04 | 89.93 | 89.98 | 85.37 | 85.79 | -9.951% | 820 | 4,158 | -41.205% |
| 2026-08-03 | 95.67 | 95.67 | 94.56 | 95.27 | -10.402% | 804 | 3,664 | -47.056% |
| 2026-07-31 | 119.75 | 119.75 | 106.33 | 106.33 | -3.582% | 9 | 3,664 | -52.563% |
| 2026-07-30 | 119.22 | 120.17 | 110.28 | 110.28 | -12.386% | 423 | 3,529 | -54.262% |
| 2026-07-27 | 115.06 | 125.87 | 115.06 | 125.87 | +4.033% | 306 | 3,229 | -59.927% |
| 2026-07-24 | 121.17 | 121.17 | 120.99 | 120.99 | -7.394% | 252 | 3,275 | -58.311% |
| 2026-07-23 | 130.65 | 130.65 | 130.65 | 130.65 | +11.533% | 1 | 3,275 | -61.393% |
| 2026-07-20 | 117.14 | 117.14 | 117.14 | 117.14 | -3.668% | 4 | 3,275 | -56.940% |
| 2026-07-17 | 121.16 | 121.60 | 121.16 | 121.60 | +6.779% | 202 | 3,076 | -58.520% |
| 2026-07-09 | 113.88 | 113.88 | 113.88 | 113.88 | -7.392% | 1 | 2,986 | -55.708% |
| 2026-07-08 | 122.97 | 122.97 | 122.97 | 122.97 | +6.745% | 1 | 2,986 | -58.982% |
| 2026-07-07 | 115.20 | 115.20 | 115.20 | 115.20 | -0.104% | 1 | 2,986 | -56.215% |
| 2026-07-06 | 115.55 | 115.55 | 114.18 | 115.32 | -9.963% | 4 | 2,986 | -56.261% |
| 2026-07-02 | 125.35 | 128.08 | 125.35 | 128.08 | +6.202% | 6 | 2,986 | -60.618% |
| 2026-06-30 | 120.60 | 120.60 | 120.60 | 120.60 | -9.228% | 1 | 2,987 | -58.176% |
| 2026-06-29 | 130.10 | 139.72 | 130.10 | 132.86 | -6.040% | 127 | 2,918 | -62.035% |
| 2026-06-26 | 152.00 | 152.00 | 139.31 | 141.40 | +0.085% | 144 | 2,822 | -64.328% |
| 2026-06-25 | 138.34 | 143.71 | 138.34 | 141.28 | -2.566% | 8 | 2,820 | -64.298% |
| 2026-06-24 | 141.90 | 145.00 | 141.90 | 145.00 | -0.569% | 20 | 2,810 | -65.214% |
| 2026-06-23 | 141.50 | 145.83 | 141.50 | 145.83 | +8.215% | 2 | 2,782 | -65.412% |
| 2026-06-22 | 125.56 | 134.76 | 125.56 | 134.76 | +3.185% | 33 | 2,783 | -62.570% |
| 2026-06-18 | 130.36 | 132.90 | 130.36 | 130.60 | +1.991% | 11 | 2,785 | -61.378% |
| 2026-06-16 | 128.05 | 128.05 | 128.05 | 128.05 | -0.133% | 10 | 2,785 | -60.609% |
| 2026-06-15 | 128.22 | 128.22 | 128.22 | 128.22 | -11.864% | 10 | 2,785 | -60.661% |
| 2026-06-12 | 145.48 | 145.48 | 145.48 | 145.48 | -7.219% | 2 | 2,783 | -65.329% |
| 2026-06-11 | 172.60 | 179.30 | 156.80 | 156.80 | -7.219% | 52 | 2,754 | -67.832% |
| 2026-06-10 | 169.00 | 169.00 | 169.00 | 169.00 | +3.745% | 80 | 2,748 | -70.154% |
| 2026-06-09 | 163.60 | 163.60 | 162.80 | 162.90 | +7.809% | 5 | 2,753 | -69.036% |
| 2026-06-08 | 147.50 | 151.40 | 147.50 | 151.10 | +14.730% | 5 | 2,754 | -66.618% |
| 2026-05-29 | 131.56 | 131.80 | 131.56 | 131.70 | -6.965% | 28 | 1,903 | -61.701% |
| 2026-05-27 | 141.15 | 141.56 | 141.15 | 141.56 | -1.489% | 5 | 1,898 | -64.368% |
| 2026-05-26 | 143.55 | 143.70 | 143.55 | 143.70 | -5.398% | 102 | 1,956 | -64.899% |
| 2026-05-21 | 157.90 | 157.90 | 151.60 | 151.90 | -3.739% | 110 | 1,957 | -66.794% |
| 2026-05-20 | 158.80 | 158.80 | 157.50 | 157.80 | -4.710% | 5 | 1,967 | -68.035% |
| 2026-05-19 | 168.20 | 168.20 | 164.00 | 165.60 | -1.954% | 8 | 1,973 | -69.541% |
| 2026-05-18 | 164.70 | 168.90 | 164.70 | 168.90 | +1.259% | 11 | 1,976 | -70.136% |
| 2026-05-15 | 165.20 | 167.30 | 164.59 | 166.80 | +5.636% | 105 | 1,927 | -69.760% |
| 2026-05-14 | 162.50 | 162.50 | 157.90 | 157.90 | -4.361% | 84 | 1,947 | -68.056% |
| 2026-05-13 | 168.10 | 168.10 | 164.70 | 165.10 | -3.281% | 7 | 1,947 | -69.449% |
| 2026-05-12 | 177.00 | 177.00 | 170.70 | 170.70 | +0.176% | 1,036 | 2,770 | -70.451% |
| 2026-05-11 | 166.51 | 170.40 | 166.51 | 170.40 | +0.118% | 11 | 2,771 | -70.399% |
| 2026-05-08 | 171.78 | 171.78 | 170.20 | 170.20 | -3.185% | 2 | 2,770 | -70.364% |
| 2026-05-07 | 173.10 | 175.90 | 173.00 | 175.80 | +0.274% | 58 | 2,766 | -71.308% |
| 2026-05-06 | 175.32 | 175.32 | 175.32 | 175.32 | -6.090% | 399 | 2,392 | -71.230% |
| 2026-05-05 | 186.80 | 186.80 | 186.69 | 186.69 | -0.144% | 2 | 2,387 | -72.982% |
| 2026-05-01 | 184.15 | 186.99 | 184.05 | 186.96 | -4.942% | 332 | 2,282 | -73.021% |
| 2026-04-30 | 196.97 | 196.97 | 196.68 | 196.68 | -3.494% | 9 | 2,282 | -74.354% |
| 2026-04-27 | 203.80 | 203.80 | 203.80 | 203.80 | -0.957% | 1 | 2,291 | -75.250% |
| 2026-04-24 | 207.20 | 207.20 | 205.00 | 205.77 | -1.846% | 41 | 2,292 | -75.487% |
| 2026-04-22 | 210.88 | 212.88 | 209.18 | 209.64 | -1.840% | 23 | 2,331 | -75.940% |
| 2026-04-21 | 213.74 | 213.74 | 213.57 | 213.57 | -2.270% | 2 | 2,338 | -76.382% |
| 2026-04-20 | 218.53 | 218.53 | 218.53 | 218.53 | +5.928% | 1 | 2,338 | -76.919% |
| 2026-04-17 | 212.74 | 212.74 | 206.10 | 206.30 | -10.993% | 28 | 2,332 | -75.550% |
| 2026-04-16 | 229.69 | 231.78 | 229.65 | 231.78 | +1.627% | 33 | 2,338 | -78.238% |
| 2026-04-15 | 232.88 | 235.00 | 228.07 | 228.07 | -3.524% | 60 | 2,338 | -77.884% |
| 2026-04-14 | 237.39 | 237.39 | 234.43 | 236.40 | -6.962% | 51 | 2,319 | -78.663% |
| 2026-04-13 | 263.80 | 263.80 | 254.09 | 254.09 | -3.557% | 82 | 2,334 | -80.149% |
| 2026-04-10 | 261.39 | 264.12 | 261.16 | 263.46 | -0.992% | 1,050 | 2,373 | -80.855% |
| 2026-04-09 | 277.58 | 277.58 | 264.29 | 266.10 | -5.491% | 497 | 1,345 | -81.045% |
| 2026-04-08 | 281.41 | 286.57 | 278.97 | 281.56 | -20.575% | 184 | 1,445 | -82.086% |
| 2026-04-07 | 352.50 | 354.50 | 352.50 | 354.50 | +4.789% | 6 | 1,378 | -85.772% |
| 2026-04-06 | 339.97 | 339.97 | 338.30 | 338.30 | -14.272% | 62 | 1,378 | -85.090% |
| 2026-04-02 | 394.62 | 394.62 | 394.62 | 394.62 | +10.600% | 6 | 1,341 | -87.218% |
| 2026-04-01 | 356.80 | 356.80 | 356.80 | 356.80 | -4.820% | 2 | 1,341 | -85.863% |
| 2026-03-31 | 407.42 | 407.84 | 374.66 | 374.87 | -17.322% | 71 | 1,339 | -86.545% |
| 2026-03-30 | 433.62 | 453.41 | 433.62 | 453.41 | +1.730% | 255 | 1,306 | -88.875% |
| 2026-03-27 | 421.86 | 445.70 | 421.86 | 445.70 | +21.510% | 386 | 1,106 | -88.683% |
| 2026-03-26 | 365.72 | 366.80 | 365.34 | 366.80 | +3.034% | 35 | 776 | -86.249% |
| 2026-03-25 | 356.00 | 356.00 | 356.00 | 356.00 | -2.149% | 400 | 775 | -85.831% |
| 2026-03-24 | 363.82 | 363.82 | 363.82 | 363.82 | +0.778% | 3 | 617 | -86.136% |
| 2026-03-23 | 344.10 | 361.01 | 344.10 | 361.01 | -7.985% | 131 | 616 | -86.028% |
| 2026-03-20 | 369.30 | 401.34 | 369.30 | 392.34 | +10.827% | 178 | 491 | -87.144% |
| 2026-03-19 | 361.27 | 361.27 | 354.01 | 354.01 | +1.800% | 102 | 362 | -85.752% |
| 2026-03-18 | 347.75 | 347.75 | 347.75 | 347.75 | +9.115% | 1 | 260 | -85.495% |
| 2026-03-17 | 321.30 | 321.30 | 317.40 | 318.70 | -0.094% | 4 | 260 | -84.173% |
| 2026-03-16 | 319.00 | 319.00 | 319.00 | 319.00 | -6.498% | 1 | 260 | -84.188% |
| 2026-03-13 | 341.17 | 341.17 | 341.17 | 341.17 | +6.317% | 1 | 260 | -85.216% |
| 2026-03-11 | 320.90 | 320.90 | 320.90 | 320.90 | +4.952% | 1 | 260 | -84.282% |
| 2026-03-10 | 293.48 | 305.76 | 293.48 | 305.76 | -5.308% | 4 | 260 | -83.503% |
| 2026-03-09 | 340.10 | 340.10 | 322.90 | 322.90 | -3.583% | 5 | 256 | -84.379% |
| 2026-03-06 | 334.90 | 334.90 | 334.90 | 334.90 | +8.903% | 15 | 255 | -84.939% |
| 2026-03-05 | 289.60 | 307.53 | 289.60 | 307.52 | +5.322% | 5 | 248 | -83.598% |
| 2026-03-03 | 329.71 | 329.71 | 291.98 | 291.98 | +12.386% | 5 | 237 | -82.725% |
| 2026-02-25 | 259.80 | 259.80 | 259.80 | 259.80 | -5.527% | 1 | 238 | -80.585% |
| 2026-02-23 | 275.00 | 275.00 | 275.00 | 275.00 | -0.362% | 4 | 238 | -81.658% |
| 2026-02-20 | 276.00 | 276.10 | 276.00 | 276.00 | +5.472% | 50 | 237 | -81.725% |
| 2026-02-12 | 261.52 | 261.68 | 261.52 | 261.68 | +2.243% | 6 | 245 | -80.725% |
| 2026-02-09 | 255.91 | 255.99 | 255.91 | 255.94 | +0.843% | 26 | 245 | -80.292% |
| 2026-02-02 | 253.80 | 253.80 | 253.80 | 253.80 | +0.618% | 1 | 242 | -80.126% |
| 2026-01-26 | 252.51 | 252.51 | 252.21 | 252.24 | -3.725% | 4 | 216 | -80.003% |
| 2026-01-23 | 262.00 | 262.00 | 262.00 | 262.00 | -3.531% | 81 | 217 | -80.748% |
| 2026-01-14 | 271.54 | 271.59 | 271.54 | 271.59 | +4.293% | 3 | 136 | -81.428% |
| 2026-01-13 | 260.41 | 260.41 | 260.41 | 260.41 | -2.285% | 6 | 136 | -80.631% |
| 2026-01-06 | 266.90 | 266.90 | 266.50 | 266.50 | +1.613% | 83 | 136 | -81.073% |
| 2025-12-26 | 262.27 | 262.27 | 262.27 | 262.27 | -11.783% | 1 | 51 | -80.768% |
| 2025-12-18 | 297.50 | 297.50 | 297.10 | 297.30 | 0.000% | 50 | 50 | -83.034% |