SPX270319P06350000
SPX Mar 19 2027 6350.00 Put
optionOPRA
EODOct 27, 2026
54.70USD-8.144%(-4.85)3Vol4,816OI
SPX270319P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.80 | 54.80 | 54.70 | 54.70 | -8.144% | 3 | 4,814 | 0.000% |
| 2026-10-26 | 59.50 | 59.55 | 59.50 | 59.55 | -10.086% | 50 | 4,764 | -8.144% |
| 2026-10-22 | 56.58 | 66.23 | 56.58 | 66.23 | +20.134% | 56 | 4,758 | -17.409% |
| 2026-10-20 | 59.55 | 59.55 | 55.13 | 55.13 | -4.553% | 8 | 4,759 | -0.780% |
| 2026-10-19 | 54.11 | 57.81 | 53.98 | 57.76 | -14.682% | 27 | 4,741 | -5.298% |
| 2026-10-16 | 51.31 | 67.80 | 51.31 | 67.70 | +38.730% | 5 | 4,738 | -19.202% |
| 2026-10-13 | 49.63 | 49.63 | 48.80 | 48.80 | -0.408% | 4 | 4,735 | +12.090% |
| 2026-10-12 | 49.00 | 49.20 | 48.40 | 49.00 | -0.305% | 49 | 4,702 | +11.633% |
| 2026-10-09 | 49.15 | 49.15 | 49.15 | 49.15 | -8.473% | 1 | 4,701 | +11.292% |
| 2026-10-08 | 53.70 | 53.70 | 53.70 | 53.70 | +10.882% | 8 | 4,701 | +1.862% |
| 2026-10-06 | 50.00 | 50.00 | 48.24 | 48.43 | -7.115% | 155 | 4,702 | +12.947% |
| 2026-10-05 | 53.50 | 53.50 | 52.09 | 52.14 | -7.108% | 100 | 4,703 | +4.910% |
| 2026-10-02 | 56.62 | 56.70 | 56.13 | 56.13 | -3.224% | 125 | 4,791 | -2.548% |
| 2026-09-30 | 57.72 | 58.00 | 57.72 | 58.00 | -5.105% | 16 | 4,786 | -5.690% |
| 2026-09-28 | 61.31 | 61.31 | 61.12 | 61.12 | +5.107% | 50 | 4,736 | -10.504% |
| 2026-09-23 | 58.47 | 58.47 | 58.15 | 58.15 | +2.993% | 100 | 4,686 | -5.933% |
| 2026-09-22 | 56.88 | 57.12 | 56.44 | 56.46 | -14.064% | 28 | 4,704 | -3.117% |
| 2026-09-18 | 68.20 | 69.30 | 65.70 | 65.70 | -1.647% | 100 | 4,696 | -16.743% |
| 2026-09-17 | 69.35 | 69.35 | 66.80 | 66.80 | -12.600% | 254 | 4,508 | -18.114% |
| 2026-09-15 | 76.50 | 76.57 | 76.43 | 76.43 | +7.045% | 12 | 4,509 | -28.431% |
| 2026-09-14 | 72.00 | 72.00 | 71.40 | 71.40 | +1.565% | 34 | 4,505 | -23.389% |
| 2026-09-11 | 70.30 | 70.30 | 70.30 | 70.30 | -4.354% | 1 | 4,504 | -22.191% |
| 2026-09-09 | 73.50 | 73.50 | 73.50 | 73.50 | +6.061% | 1 | 4,538 | -25.578% |
| 2026-09-08 | 67.90 | 69.30 | 67.89 | 69.30 | +7.944% | 28 | 4,551 | -21.068% |
| 2026-09-03 | 64.20 | 64.20 | 64.20 | 64.20 | -10.560% | 18 | 4,533 | -14.798% |
| 2026-09-02 | 71.78 | 71.78 | 71.78 | 71.78 | -6.658% | 254 | 4,281 | -23.795% |
| 2026-09-01 | 76.50 | 76.90 | 76.50 | 76.90 | +7.252% | 14 | 4,281 | -28.869% |
| 2026-08-31 | 71.70 | 71.70 | 71.70 | 71.70 | -2.714% | 14 | 4,284 | -23.710% |
| 2026-08-28 | 72.62 | 74.25 | 70.15 | 73.70 | +0.573% | 110 | 4,281 | -25.780% |
| 2026-08-27 | 73.05 | 73.28 | 72.40 | 73.28 | -5.822% | 19 | 4,287 | -25.355% |
| 2026-08-26 | 79.40 | 80.10 | 77.81 | 77.81 | -11.580% | 13 | 4,285 | -29.701% |
| 2026-08-18 | 89.80 | 89.80 | 88.00 | 88.00 | +7.317% | 3 | 4,286 | -37.841% |
| 2026-08-13 | 82.00 | 82.00 | 82.00 | 82.00 | -2.567% | 5 | 4,291 | -33.293% |
| 2026-08-12 | 84.16 | 84.16 | 84.16 | 84.16 | -1.911% | 2 | 4,291 | -35.005% |
| 2026-08-10 | 84.75 | 85.80 | 84.75 | 85.80 | -2.566% | 7 | 4,290 | -36.247% |
| 2026-08-07 | 88.06 | 88.06 | 88.06 | 88.06 | -0.900% | 2 | 4,289 | -37.883% |
| 2026-08-06 | 88.87 | 88.87 | 88.80 | 88.86 | +0.748% | 28 | 4,291 | -38.442% |
| 2026-08-05 | 88.20 | 88.20 | 88.20 | 88.20 | -1.562% | 1 | 4,295 | -37.982% |
| 2026-08-04 | 93.65 | 93.65 | 89.60 | 89.60 | -9.650% | 1,134 | 3,780 | -38.951% |
| 2026-08-03 | 99.17 | 99.17 | 99.17 | 99.17 | -14.663% | 1 | 3,781 | -44.842% |
| 2026-07-31 | 116.21 | 116.21 | 116.21 | 116.21 | +0.519% | 8 | 3,781 | -52.930% |
| 2026-07-30 | 126.50 | 126.50 | 115.61 | 115.61 | -10.387% | 14 | 3,791 | -52.686% |
| 2026-07-29 | 130.01 | 130.01 | 129.01 | 129.01 | +6.805% | 30 | 3,791 | -57.600% |
| 2026-07-28 | 120.19 | 120.88 | 120.03 | 120.79 | -4.188% | 76 | 3,805 | -54.715% |
| 2026-07-24 | 125.25 | 126.09 | 125.07 | 126.07 | +6.966% | 58 | 3,832 | -56.611% |
| 2026-07-21 | 117.86 | 117.86 | 117.86 | 117.86 | -4.775% | 1 | 3,831 | -53.589% |
| 2026-07-20 | 126.13 | 126.13 | 123.74 | 123.77 | -2.834% | 11 | 3,709 | -55.805% |
| 2026-07-17 | 127.25 | 127.53 | 127.25 | 127.38 | +6.185% | 1,955 | 2,257 | -57.058% |
| 2026-07-16 | 117.00 | 120.04 | 117.00 | 119.96 | +0.976% | 252 | 2,111 | -54.401% |
| 2026-07-15 | 116.04 | 118.80 | 116.04 | 118.80 | +1.738% | 6 | 2,106 | -53.956% |
| 2026-07-10 | 115.50 | 116.79 | 115.50 | 116.77 | -2.886% | 31 | 2,078 | -53.156% |
| 2026-07-09 | 123.81 | 123.81 | 120.24 | 120.24 | -6.443% | 62 | 2,099 | -54.508% |
| 2026-07-08 | 128.28 | 128.52 | 128.28 | 128.52 | +2.496% | 2 | 2,100 | -57.439% |
| 2026-07-07 | 125.39 | 125.39 | 125.39 | 125.39 | +5.370% | 2 | 2,101 | -56.376% |
| 2026-07-06 | 118.69 | 119.00 | 118.69 | 119.00 | -8.700% | 3 | 2,100 | -54.034% |
| 2026-07-02 | 130.34 | 130.34 | 130.34 | 130.34 | +2.396% | 1 | 2,100 | -58.033% |
| 2026-07-01 | 127.29 | 127.29 | 127.29 | 127.29 | -4.300% | 1 | 2,099 | -57.027% |
| 2026-06-30 | 133.01 | 133.01 | 133.01 | 133.01 | -0.045% | 8 | 2,099 | -58.875% |
| 2026-06-29 | 135.57 | 135.58 | 133.07 | 133.07 | -8.329% | 3 | 2,099 | -58.894% |
| 2026-06-26 | 150.14 | 150.14 | 145.05 | 145.16 | +7.050% | 7 | 2,096 | -62.317% |
| 2026-06-18 | 134.90 | 135.60 | 134.40 | 135.60 | -8.932% | 4 | 2,096 | -59.661% |
| 2026-06-17 | 150.17 | 150.17 | 148.90 | 148.90 | +12.547% | 5 | 2,085 | -63.264% |
| 2026-06-16 | 132.30 | 132.30 | 132.30 | 132.30 | -0.264% | 1,001 | 2,417 | -58.655% |
| 2026-06-15 | 133.98 | 134.47 | 132.65 | 132.65 | -13.964% | 67 | 2,379 | -58.764% |
| 2026-06-12 | 154.18 | 154.18 | 154.18 | 154.18 | -6.274% | 1 | 2,379 | -64.522% |
| 2026-06-11 | 179.80 | 183.20 | 164.20 | 164.50 | +0.342% | 68 | 2,390 | -66.748% |
| 2026-06-09 | 168.11 | 170.42 | 163.94 | 163.94 | -0.353% | 11 | 2,390 | -66.634% |
| 2026-06-05 | 162.23 | 171.58 | 161.51 | 164.52 | +14.592% | 114 | 2,429 | -66.752% |
| 2026-06-03 | 142.58 | 143.57 | 142.58 | 143.57 | +2.623% | 3 | 2,430 | -61.900% |
| 2026-06-02 | 139.90 | 139.90 | 139.90 | 139.90 | +1.259% | 1 | 2,429 | -60.901% |
| 2026-06-01 | 138.01 | 138.19 | 137.99 | 138.16 | +1.588% | 100 | 2,402 | -60.408% |
| 2026-05-29 | 138.27 | 138.27 | 136.00 | 136.00 | -9.212% | 3,900 | 4,622 | -59.779% |
| 2026-05-26 | 150.10 | 150.10 | 149.80 | 149.80 | -2.664% | 6 | 4,622 | -63.485% |
| 2026-05-22 | 154.40 | 154.40 | 153.90 | 153.90 | -8.333% | 4 | 4,622 | -64.457% |
| 2026-05-21 | 168.14 | 168.99 | 167.89 | 167.89 | -2.463% | 4 | 4,622 | -67.419% |
| 2026-05-20 | 171.68 | 172.99 | 171.68 | 172.13 | -1.752% | 53 | 4,511 | -68.222% |
| 2026-05-19 | 175.20 | 175.20 | 175.20 | 175.20 | +1.719% | 1 | 4,511 | -68.779% |
| 2026-05-15 | 172.24 | 172.24 | 172.24 | 172.24 | +4.129% | 500 | 4,981 | -68.242% |
| 2026-05-14 | 166.15 | 166.16 | 165.16 | 165.41 | -4.773% | 10 | 4,981 | -66.931% |
| 2026-05-13 | 173.70 | 173.70 | 173.70 | 173.70 | -6.108% | 2 | 4,981 | -68.509% |
| 2026-05-12 | 185.02 | 185.15 | 184.00 | 185.00 | +6.875% | 5 | 4,981 | -70.432% |
| 2026-05-11 | 173.40 | 173.40 | 173.10 | 173.10 | -2.148% | 3 | 4,981 | -68.400% |
| 2026-05-08 | 177.00 | 177.50 | 176.90 | 176.90 | -4.631% | 14 | 4,981 | -69.079% |
| 2026-05-07 | 185.49 | 185.49 | 185.49 | 185.49 | +2.656% | 1,050 | 3,931 | -70.511% |
| 2026-05-06 | 182.45 | 182.45 | 180.69 | 180.69 | -7.961% | 3,350 | 1,062 | -69.727% |
| 2026-05-04 | 196.36 | 196.36 | 196.32 | 196.32 | -1.327% | 422 | 748 | -72.137% |
| 2026-04-30 | 198.90 | 198.96 | 198.90 | 198.96 | -8.909% | 9 | 748 | -72.507% |
| 2026-04-24 | 218.75 | 218.75 | 218.42 | 218.42 | +0.308% | 2 | 748 | -74.957% |
| 2026-04-23 | 217.27 | 217.75 | 217.27 | 217.75 | +0.299% | 2 | 748 | -74.879% |
| 2026-04-22 | 220.30 | 220.30 | 216.60 | 217.10 | -7.460% | 7 | 748 | -74.804% |
| 2026-04-21 | 234.60 | 234.60 | 234.60 | 234.60 | +5.320% | 1 | 745 | -76.684% |
| 2026-04-20 | 223.29 | 223.29 | 222.75 | 222.75 | +1.402% | 4 | 745 | -75.443% |
| 2026-04-17 | 219.74 | 219.74 | 219.67 | 219.67 | -7.022% | 2 | 744 | -75.099% |
| 2026-04-16 | 239.04 | 240.11 | 235.99 | 236.26 | -0.207% | 33 | 744 | -76.848% |
| 2026-04-15 | 241.63 | 244.60 | 236.45 | 236.75 | -4.231% | 82 | 741 | -76.895% |
| 2026-04-14 | 244.69 | 247.31 | 244.69 | 247.21 | -4.989% | 462 | 719 | -77.873% |
| 2026-04-13 | 278.16 | 278.23 | 260.19 | 260.19 | -4.479% | 4 | 738 | -78.977% |
| 2026-04-10 | 275.49 | 275.49 | 272.39 | 272.39 | -1.183% | 10 | 737 | -79.918% |
| 2026-04-09 | 294.25 | 296.15 | 275.65 | 275.65 | -6.261% | 257 | 734 | -80.156% |
| 2026-04-08 | 290.30 | 294.48 | 290.30 | 294.06 | -21.651% | 221 | 665 | -81.398% |
| 2026-04-01 | 374.16 | 375.32 | 374.16 | 375.32 | -19.803% | 2 | 628 | -85.426% |
| 2026-03-30 | 433.01 | 468.40 | 433.01 | 468.00 | +17.795% | 65 | 500 | -88.312% |
| 2026-03-26 | 397.20 | 397.90 | 397.10 | 397.30 | +11.570% | 78 | 385 | -86.232% |
| 2026-03-23 | 356.10 | 356.10 | 356.10 | 356.10 | -11.900% | 13 | 290 | -84.639% |
| 2026-03-20 | 390.13 | 404.20 | 390.08 | 404.20 | +7.110% | 6 | 277 | -86.467% |
| 2026-03-19 | 376.47 | 377.37 | 376.30 | 377.37 | +8.036% | 113 | 277 | -85.505% |
| 2026-03-18 | 347.82 | 349.30 | 347.82 | 349.30 | -3.056% | 22 | 301 | -84.340% |
| 2026-03-13 | 334.91 | 361.55 | 334.91 | 360.31 | +4.407% | 4 | 295 | -84.819% |
| 2026-03-12 | 349.50 | 350.50 | 345.10 | 345.10 | +5.551% | 87 | 293 | -84.150% |
| 2026-03-11 | 326.95 | 326.95 | 326.95 | 326.95 | -8.072% | 1 | 248 | -83.270% |
| 2026-03-09 | 369.90 | 369.90 | 355.66 | 355.66 | +5.262% | 5 | 247 | -84.620% |
| 2026-03-06 | 336.58 | 337.88 | 336.58 | 337.88 | +21.776% | 4 | 248 | -83.811% |
| 2026-02-25 | 277.06 | 277.55 | 277.06 | 277.46 | -2.884% | 96 | 200 | -80.285% |
| 2026-02-24 | 288.80 | 288.80 | 285.70 | 285.70 | -4.614% | 39 | 200 | -80.854% |
| 2026-02-23 | 294.06 | 302.39 | 293.46 | 299.52 | +0.476% | 192 | 199 | -81.737% |
| 2026-02-19 | 294.40 | 301.40 | 291.60 | 298.10 | +1.533% | 81 | 180 | -81.650% |
| 2026-02-18 | 281.30 | 293.60 | 281.30 | 293.60 | -0.542% | 21 | 234 | -81.369% |
| 2026-02-17 | 306.85 | 312.30 | 295.20 | 295.20 | +7.659% | 42 | 235 | -81.470% |
| 2026-02-03 | 261.80 | 274.20 | 261.80 | 274.20 | +4.179% | 67 | 252 | -80.051% |
| 2026-02-02 | 262.10 | 263.70 | 261.50 | 263.20 | -1.615% | 73 | 226 | -79.217% |
| 2026-01-22 | 267.14 | 267.52 | 267.14 | 267.52 | -13.143% | 4 | 160 | -79.553% |
| 2026-01-20 | 293.07 | 308.00 | 290.94 | 308.00 | +14.142% | 111 | 160 | -82.240% |
| 2026-01-13 | 269.59 | 269.84 | 269.59 | 269.84 | +3.873% | 276 | 120 | -79.729% |
| 2026-01-12 | 262.40 | 262.40 | 259.73 | 259.78 | -2.419% | 7 | 7 | -78.944% |
| 2026-01-09 | 266.22 | 266.22 | 266.22 | 266.22 | -4.526% | 1 | 5 | -79.453% |
| 2026-01-07 | 278.75 | 278.84 | 278.75 | 278.84 | +0.974% | 6 | 5 | -80.383% |
| 2025-12-23 | 276.13 | 276.16 | 276.09 | 276.15 | 0.000% | 12 | 6 | -80.192% |