SPX270319P06325000
SPX Mar 19 2027 6325.00 Put
optionOPRA
EODOct 28, 2026
51.37USD-7.441%(-4.13)2Vol1,270OI
SPX270319P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 51.49 | 51.49 | 51.37 | 51.37 | -7.441% | 2 | 1,270 | 0.000% |
| 2026-10-27 | 55.50 | 55.50 | 55.50 | 55.50 | -5.772% | 1 | 1,269 | -7.441% |
| 2026-10-26 | 58.90 | 58.90 | 58.90 | 58.90 | -8.922% | 1 | 1,270 | -12.784% |
| 2026-10-23 | 65.20 | 65.20 | 64.67 | 64.67 | +3.340% | 3 | 1,270 | -20.566% |
| 2026-10-22 | 62.59 | 62.59 | 62.58 | 62.58 | +19.155% | 500 | 1,547 | -17.913% |
| 2026-10-19 | 52.54 | 52.54 | 52.52 | 52.52 | -20.424% | 2 | 1,547 | -2.190% |
| 2026-10-16 | 66.20 | 66.20 | 66.00 | 66.00 | +36.364% | 2 | 1,549 | -22.167% |
| 2026-10-13 | 46.84 | 48.40 | 46.84 | 48.40 | +1.681% | 7 | 891 | +6.136% |
| 2026-10-12 | 47.80 | 47.80 | 47.60 | 47.60 | -1.856% | 5 | 889 | +7.920% |
| 2026-10-06 | 48.90 | 48.90 | 48.50 | 48.50 | -13.238% | 15 | 891 | +5.918% |
| 2026-09-30 | 55.90 | 55.90 | 55.90 | 55.90 | -0.763% | 15 | 882 | -8.104% |
| 2026-09-25 | 57.16 | 57.16 | 56.33 | 56.33 | +4.064% | 9 | 890 | -8.805% |
| 2026-09-22 | 55.76 | 55.76 | 54.13 | 54.13 | -4.701% | 15 | 895 | -5.099% |
| 2026-09-21 | 57.00 | 57.00 | 56.70 | 56.80 | -11.526% | 4 | 893 | -9.560% |
| 2026-09-18 | 66.30 | 66.40 | 64.20 | 64.20 | -3.604% | 15 | 889 | -19.984% |
| 2026-09-17 | 66.60 | 66.60 | 66.60 | 66.60 | -4.966% | 1 | 888 | -22.868% |
| 2026-09-16 | 70.09 | 70.09 | 70.08 | 70.08 | -1.849% | 2 | 888 | -26.698% |
| 2026-09-14 | 75.10 | 75.10 | 70.10 | 71.40 | +2.852% | 7 | 887 | -28.053% |
| 2026-09-11 | 71.07 | 71.07 | 69.42 | 69.42 | -11.228% | 3 | 886 | -26.001% |
| 2026-09-10 | 77.20 | 78.20 | 77.20 | 78.20 | +15.510% | 31 | 880 | -34.309% |
| 2026-09-08 | 65.80 | 67.70 | 65.80 | 67.70 | +7.871% | 3 | 889 | -24.121% |
| 2026-09-04 | 62.76 | 62.76 | 62.76 | 62.76 | -0.539% | 5 | 894 | -18.149% |
| 2026-09-03 | 63.10 | 63.10 | 63.10 | 63.10 | -17.083% | 1 | 893 | -18.590% |
| 2026-09-01 | 74.60 | 76.10 | 74.60 | 76.10 | +8.250% | 6 | 891 | -32.497% |
| 2026-08-31 | 71.82 | 71.82 | 70.30 | 70.30 | -2.497% | 10 | 885 | -26.927% |
| 2026-08-28 | 72.30 | 72.30 | 72.10 | 72.10 | -0.042% | 2 | 885 | -28.752% |
| 2026-08-27 | 72.13 | 72.13 | 72.13 | 72.13 | -9.087% | 506 | 424 | -28.781% |
| 2026-08-25 | 79.68 | 79.68 | 79.34 | 79.34 | -6.659% | 6 | 429 | -35.253% |
| 2026-08-20 | 84.20 | 85.00 | 84.20 | 85.00 | -0.932% | 8 | 428 | -39.565% |
| 2026-08-18 | 86.70 | 87.70 | 85.80 | 85.80 | +2.509% | 17 | 416 | -40.128% |
| 2026-08-17 | 83.60 | 83.80 | 83.60 | 83.70 | +4.756% | 6 | 421 | -38.626% |
| 2026-08-14 | 80.60 | 80.60 | 79.90 | 79.90 | -0.622% | 80 | 383 | -35.707% |
| 2026-08-13 | 80.20 | 80.40 | 80.20 | 80.40 | -7.266% | 2 | 383 | -36.107% |
| 2026-08-06 | 87.19 | 87.19 | 86.66 | 86.70 | +0.955% | 4 | 385 | -40.750% |
| 2026-08-05 | 86.02 | 86.02 | 85.88 | 85.88 | -1.049% | 6 | 394 | -40.184% |
| 2026-08-04 | 92.82 | 92.82 | 86.79 | 86.79 | -28.849% | 10 | 396 | -40.811% |
| 2026-07-30 | 123.80 | 124.60 | 121.98 | 121.98 | -12.314% | 12 | 398 | -57.887% |
| 2026-07-29 | 128.85 | 139.22 | 115.03 | 139.11 | +13.393% | 10 | 394 | -63.072% |
| 2026-07-27 | 122.68 | 122.68 | 122.68 | 122.68 | +1.936% | 3 | 394 | -58.127% |
| 2026-07-24 | 127.40 | 127.40 | 120.35 | 120.35 | -5.667% | 4 | 393 | -57.316% |
| 2026-07-23 | 131.64 | 131.64 | 127.50 | 127.58 | +7.210% | 5 | 393 | -59.735% |
| 2026-07-20 | 121.69 | 121.69 | 119.00 | 119.00 | -6.373% | 14 | 395 | -56.832% |
| 2026-07-17 | 127.25 | 127.25 | 127.10 | 127.10 | +9.730% | 2 | 396 | -59.583% |
| 2026-07-13 | 115.83 | 115.83 | 115.83 | 115.83 | -1.980% | 1 | 395 | -55.651% |
| 2026-07-06 | 117.84 | 118.17 | 117.84 | 118.17 | -9.281% | 2 | 396 | -56.529% |
| 2026-07-02 | 130.35 | 130.35 | 130.26 | 130.26 | +6.718% | 7 | 396 | -60.563% |
| 2026-06-30 | 128.50 | 128.50 | 122.06 | 122.06 | -5.731% | 6 | 390 | -57.914% |
| 2026-06-29 | 135.13 | 136.15 | 129.48 | 129.48 | -8.501% | 20 | 384 | -60.326% |
| 2026-06-25 | 144.71 | 144.71 | 141.51 | 141.51 | -2.896% | 3 | 384 | -63.699% |
| 2026-06-24 | 144.39 | 146.43 | 143.84 | 145.73 | -3.092% | 8 | 383 | -64.750% |
| 2026-06-23 | 150.38 | 150.38 | 150.38 | 150.38 | +12.140% | 1 | 383 | -65.840% |
| 2026-06-18 | 134.10 | 134.10 | 134.10 | 134.10 | +3.552% | 9 | 374 | -61.693% |
| 2026-06-15 | 129.66 | 129.66 | 128.40 | 129.50 | -13.146% | 70 | 379 | -60.332% |
| 2026-06-12 | 148.71 | 149.10 | 148.50 | 149.10 | -8.303% | 113 | 441 | -65.547% |
| 2026-06-11 | 175.40 | 178.40 | 160.80 | 162.60 | -8.353% | 31 | 435 | -68.407% |
| 2026-06-10 | 177.42 | 177.42 | 177.42 | 177.42 | +12.433% | 5 | 430 | -71.046% |
| 2026-06-09 | 157.80 | 157.80 | 157.80 | 157.80 | -4.038% | 3 | 430 | -67.446% |
| 2026-06-05 | 145.27 | 164.44 | 145.27 | 164.44 | +17.819% | 65 | 374 | -68.761% |
| 2026-06-03 | 139.38 | 139.57 | 139.38 | 139.57 | -5.492% | 2 | 374 | -63.194% |
| 2026-05-22 | 147.68 | 147.68 | 147.68 | 147.68 | -4.476% | 1 | 375 | -65.215% |
| 2026-05-21 | 156.00 | 158.10 | 154.60 | 154.60 | -3.556% | 8 | 373 | -66.772% |
| 2026-05-14 | 162.27 | 162.44 | 160.30 | 160.30 | -5.483% | 259 | 128 | -67.954% |
| 2026-05-13 | 167.30 | 169.60 | 167.30 | 169.60 | -5.987% | 5 | 125 | -69.711% |
| 2026-05-12 | 180.80 | 180.80 | 180.40 | 180.40 | -6.320% | 3 | 125 | -71.524% |
| 2026-05-05 | 192.63 | 192.63 | 192.57 | 192.57 | +2.154% | 2 | 126 | -73.324% |
| 2026-05-01 | 188.70 | 188.70 | 188.51 | 188.51 | -12.711% | 24 | 126 | -72.749% |
| 2026-04-28 | 215.95 | 215.97 | 215.93 | 215.96 | +0.916% | 4 | 126 | -76.213% |
| 2026-04-22 | 217.14 | 217.16 | 214.00 | 214.00 | +0.234% | 6 | 129 | -75.995% |
| 2026-04-17 | 210.81 | 215.10 | 210.40 | 213.50 | -6.442% | 32 | 129 | -75.939% |
| 2026-04-16 | 235.33 | 235.33 | 226.70 | 228.20 | -4.865% | 21 | 115 | -77.489% |
| 2026-04-15 | 236.06 | 239.89 | 236.01 | 239.87 | -8.061% | 94 | 115 | -78.584% |
| 2026-04-13 | 260.40 | 260.90 | 260.40 | 260.90 | -5.389% | 5 | 126 | -80.310% |
| 2026-04-10 | 275.40 | 275.76 | 275.40 | 275.76 | +2.103% | 2 | 123 | -81.371% |
| 2026-04-09 | 269.75 | 270.08 | 269.75 | 270.08 | -35.189% | 2 | 123 | -80.980% |
| 2026-03-31 | 417.78 | 417.78 | 416.72 | 416.72 | -10.633% | 2 | 122 | -87.673% |
| 2026-03-30 | 438.10 | 471.60 | 438.10 | 466.30 | +22.331% | 61 | 123 | -88.983% |
| 2026-03-24 | 380.55 | 381.18 | 380.55 | 381.18 | +5.389% | 4 | 72 | -86.523% |
| 2026-03-23 | 361.69 | 361.69 | 361.69 | 361.69 | -5.529% | 1 | 72 | -85.797% |
| 2026-03-20 | 383.79 | 384.10 | 382.80 | 382.86 | +19.271% | 56 | 72 | -86.583% |
| 2026-03-11 | 326.30 | 327.80 | 321.00 | 321.00 | -5.533% | 9 | 76 | -83.997% |
| 2026-03-06 | 333.85 | 339.80 | 333.85 | 339.80 | +8.182% | 2 | 68 | -84.882% |
| 2026-03-05 | 295.30 | 314.21 | 294.90 | 314.10 | +12.351% | 22 | 67 | -83.645% |
| 2026-03-04 | 279.73 | 279.73 | 279.57 | 279.57 | +3.445% | 4 | 55 | -81.625% |
| 2026-02-25 | 270.16 | 270.30 | 270.12 | 270.26 | -8.634% | 12 | 47 | -80.992% |
| 2026-02-23 | 296.55 | 296.57 | 295.57 | 295.80 | -3.491% | 84 | 47 | -82.634% |
| 2026-02-05 | 307.10 | 307.10 | 306.50 | 306.50 | +15.997% | 5 | 5 | -83.240% |
| 2026-01-13 | 264.14 | 264.23 | 264.14 | 264.23 | 0.000% | 6 | 3 | -80.559% |