SPX270319P06375000
SPX Mar 19 2027 6375.00 Put
optionOPRA
EODOct 27, 2026
56.10USD-16.568%(-11.14)1Vol1,829OI
SPX270319P06375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 56.10 | 56.10 | 56.10 | 56.10 | -16.568% | 1 | 1,829 | 0.000% |
| 2026-10-23 | 67.36 | 67.36 | 67.24 | 67.24 | -4.489% | 2 | 1,830 | -16.568% |
| 2026-10-16 | 70.40 | 70.40 | 70.40 | 70.40 | +40.519% | 1 | 1,812 | -20.313% |
| 2026-10-12 | 50.10 | 50.10 | 50.10 | 50.10 | +0.602% | 1 | 1,812 | +11.976% |
| 2026-10-06 | 51.28 | 51.40 | 49.80 | 49.80 | -16.583% | 18 | 1,815 | +12.651% |
| 2026-10-02 | 59.70 | 59.70 | 59.70 | 59.70 | -3.865% | 8 | 1,823 | -6.030% |
| 2026-09-28 | 60.40 | 62.10 | 60.30 | 62.10 | +0.161% | 16 | 1,839 | -9.662% |
| 2026-09-24 | 65.35 | 65.35 | 62.00 | 62.00 | +4.907% | 13 | 1,839 | -9.516% |
| 2026-09-23 | 59.10 | 59.10 | 59.10 | 59.10 | +2.196% | 10 | 1,841 | -5.076% |
| 2026-09-22 | 57.83 | 57.83 | 57.83 | 57.83 | -3.294% | 3 | 1,841 | -2.992% |
| 2026-09-21 | 61.20 | 61.20 | 59.00 | 59.80 | -13.333% | 60 | 1,785 | -6.187% |
| 2026-09-18 | 69.30 | 69.40 | 69.00 | 69.00 | +1.025% | 90 | 1,711 | -18.696% |
| 2026-09-17 | 68.30 | 68.30 | 68.30 | 68.30 | -16.606% | 1 | 1,710 | -17.862% |
| 2026-09-10 | 80.83 | 81.90 | 80.74 | 81.90 | +9.786% | 4 | 1,709 | -31.502% |
| 2026-09-09 | 74.30 | 74.60 | 74.20 | 74.60 | +5.070% | 27 | 1,684 | -24.799% |
| 2026-09-08 | 69.00 | 71.00 | 69.00 | 71.00 | +7.576% | 3 | 1,683 | -20.986% |
| 2026-09-03 | 69.53 | 69.53 | 66.00 | 66.00 | -16.561% | 4 | 1,683 | -15.000% |
| 2026-09-01 | 78.10 | 79.10 | 78.10 | 79.10 | +6.289% | 4 | 1,681 | -29.077% |
| 2026-08-31 | 74.15 | 74.42 | 74.15 | 74.42 | -0.107% | 2 | 1,682 | -24.617% |
| 2026-08-28 | 72.44 | 75.90 | 71.89 | 74.50 | -11.855% | 96 | 1,639 | -24.698% |
| 2026-08-21 | 84.49 | 84.52 | 84.49 | 84.52 | -6.711% | 2 | 1,640 | -33.625% |
| 2026-08-18 | 91.60 | 91.60 | 90.00 | 90.60 | +7.384% | 9 | 1,634 | -38.079% |
| 2026-08-13 | 82.92 | 84.37 | 82.85 | 84.37 | -3.434% | 17 | 1,637 | -33.507% |
| 2026-08-10 | 87.37 | 87.37 | 87.37 | 87.37 | -2.216% | 1 | 1,637 | -35.790% |
| 2026-08-07 | 89.37 | 89.37 | 89.35 | 89.35 | -1.856% | 4 | 1,639 | -37.213% |
| 2026-08-06 | 90.53 | 91.16 | 90.16 | 91.04 | +1.403% | 124 | 1,692 | -38.379% |
| 2026-08-05 | 89.81 | 89.81 | 89.78 | 89.78 | -1.384% | 2 | 1,693 | -37.514% |
| 2026-08-04 | 94.38 | 94.38 | 90.91 | 91.04 | -9.727% | 13 | 1,694 | -38.379% |
| 2026-08-03 | 101.30 | 101.66 | 100.85 | 100.85 | -11.270% | 3 | 1,695 | -44.373% |
| 2026-07-31 | 113.66 | 113.66 | 113.66 | 113.66 | -8.633% | 1 | 1,696 | -50.642% |
| 2026-07-30 | 127.60 | 132.95 | 124.40 | 124.40 | -9.157% | 11 | 1,692 | -54.904% |
| 2026-07-29 | 136.94 | 136.94 | 136.94 | 136.94 | +12.117% | 1 | 1,693 | -59.033% |
| 2026-07-28 | 124.30 | 124.30 | 122.14 | 122.14 | -4.734% | 3 | 1,693 | -54.069% |
| 2026-07-27 | 128.21 | 128.21 | 128.21 | 128.21 | -5.240% | 1 | 1,692 | -56.244% |
| 2026-07-24 | 135.30 | 135.30 | 135.30 | 135.30 | -5.431% | 1 | 1,692 | -58.537% |
| 2026-07-23 | 136.20 | 143.07 | 136.20 | 143.07 | +9.205% | 2 | 1,691 | -60.788% |
| 2026-07-17 | 137.54 | 137.54 | 127.87 | 131.01 | +10.632% | 6 | 1,688 | -57.179% |
| 2026-07-10 | 118.68 | 118.68 | 118.42 | 118.42 | -3.567% | 6 | 1,693 | -52.626% |
| 2026-07-07 | 122.80 | 122.80 | 122.80 | 122.80 | +0.351% | 1 | 1,692 | -54.316% |
| 2026-07-06 | 122.70 | 122.70 | 122.37 | 122.37 | -8.062% | 3 | 1,693 | -54.155% |
| 2026-07-02 | 133.10 | 133.10 | 133.10 | 133.10 | +4.033% | 1 | 1,692 | -57.851% |
| 2026-07-01 | 127.94 | 127.94 | 127.94 | 127.94 | -10.205% | 5 | 1,682 | -56.151% |
| 2026-06-29 | 140.99 | 142.48 | 140.99 | 142.48 | -4.759% | 3 | 1,680 | -60.626% |
| 2026-06-26 | 150.31 | 150.93 | 147.70 | 149.60 | -0.426% | 18 | 1,665 | -62.500% |
| 2026-06-25 | 148.90 | 150.24 | 148.74 | 150.24 | -4.893% | 7 | 1,659 | -62.660% |
| 2026-06-23 | 157.68 | 157.97 | 157.68 | 157.97 | +17.450% | 4 | 1,657 | -64.487% |
| 2026-06-22 | 134.50 | 134.50 | 134.50 | 134.50 | -2.466% | 11 | 1,646 | -58.290% |
| 2026-06-18 | 137.90 | 137.90 | 137.90 | 137.90 | -11.147% | 2 | 1,646 | -59.318% |
| 2026-06-17 | 155.20 | 155.20 | 155.20 | 155.20 | +13.021% | 5 | 1,643 | -63.853% |
| 2026-06-16 | 132.61 | 137.32 | 132.61 | 137.32 | +1.771% | 20 | 1,633 | -59.147% |
| 2026-06-15 | 134.93 | 134.93 | 134.93 | 134.93 | -15.373% | 5 | 1,635 | -58.423% |
| 2026-06-12 | 159.44 | 159.44 | 159.44 | 159.44 | -3.252% | 5 | 1,630 | -64.814% |
| 2026-06-11 | 174.20 | 174.20 | 164.80 | 164.80 | +3.857% | 67 | 1,596 | -65.959% |
| 2026-06-08 | 158.67 | 158.68 | 158.67 | 158.68 | +9.950% | 5 | 1,591 | -64.646% |
| 2026-06-03 | 144.16 | 144.32 | 144.16 | 144.32 | -5.009% | 2 | 1,592 | -61.128% |
| 2026-05-27 | 151.93 | 151.93 | 151.93 | 151.93 | -0.569% | 4 | 1,590 | -63.075% |
| 2026-05-26 | 151.69 | 152.80 | 151.39 | 152.80 | -13.280% | 9 | 1,590 | -63.285% |
| 2026-05-15 | 176.40 | 176.40 | 176.10 | 176.20 | -2.523% | 5 | 1,588 | -68.161% |
| 2026-05-13 | 180.45 | 180.76 | 180.45 | 180.76 | -0.353% | 4 | 1,586 | -68.964% |
| 2026-05-12 | 188.10 | 188.10 | 181.20 | 181.40 | +2.602% | 8 | 1,580 | -69.074% |
| 2026-05-11 | 178.25 | 178.40 | 176.80 | 176.80 | -11.913% | 3 | 1,579 | -68.269% |
| 2026-05-05 | 199.98 | 200.71 | 197.89 | 200.71 | -0.830% | 38 | 1,560 | -72.049% |
| 2026-05-04 | 199.28 | 202.39 | 199.25 | 202.39 | +2.945% | 66 | 1,529 | -72.281% |
| 2026-05-01 | 196.26 | 196.70 | 193.42 | 196.60 | -9.613% | 75 | 1,513 | -71.465% |
| 2026-04-27 | 217.63 | 217.77 | 217.51 | 217.51 | +0.041% | 8 | 1,513 | -74.208% |
| 2026-04-24 | 216.85 | 217.42 | 216.65 | 217.42 | -2.907% | 8 | 1,515 | -74.197% |
| 2026-04-22 | 224.60 | 224.60 | 223.93 | 223.93 | +0.395% | 2 | 1,513 | -74.948% |
| 2026-04-21 | 223.00 | 223.05 | 223.00 | 223.05 | -2.046% | 2 | 1,513 | -74.849% |
| 2026-04-20 | 228.30 | 228.53 | 227.71 | 227.71 | +3.882% | 6 | 1,513 | -75.363% |
| 2026-04-17 | 219.20 | 219.20 | 219.20 | 219.20 | -9.590% | 10 | 1,513 | -74.407% |
| 2026-04-16 | 241.60 | 245.34 | 241.47 | 242.45 | +0.124% | 378 | 1,513 | -76.861% |
| 2026-04-15 | 245.13 | 248.85 | 240.62 | 242.15 | -3.430% | 1,633 | 1,324 | -76.833% |
| 2026-04-14 | 254.99 | 255.10 | 248.65 | 250.75 | -11.461% | 794 | 519 | -77.627% |
| 2026-04-13 | 287.12 | 287.53 | 282.89 | 283.21 | -1.341% | 14 | 131 | -80.191% |
| 2026-04-10 | 286.99 | 287.06 | 286.99 | 287.06 | +0.525% | 2 | 132 | -80.457% |
| 2026-04-09 | 283.90 | 285.67 | 283.90 | 285.56 | -22.233% | 5 | 132 | -80.354% |
| 2026-04-07 | 367.20 | 367.20 | 367.20 | 367.20 | +0.663% | 1 | 134 | -84.722% |
| 2026-04-01 | 370.74 | 371.49 | 364.65 | 364.78 | -10.938% | 114 | 133 | -84.621% |
| 2026-03-31 | 411.68 | 411.68 | 409.58 | 409.58 | -14.116% | 2 | 132 | -86.303% |
| 2026-03-30 | 463.83 | 477.30 | 463.83 | 476.90 | +22.786% | 7 | 132 | -88.237% |
| 2026-03-26 | 387.50 | 388.40 | 386.54 | 388.40 | +4.101% | 7 | 127 | -85.556% |
| 2026-03-25 | 373.50 | 373.50 | 373.10 | 373.10 | -4.373% | 2 | 126 | -84.964% |
| 2026-03-24 | 399.10 | 399.10 | 379.90 | 390.16 | -0.419% | 14 | 125 | -85.621% |
| 2026-03-20 | 391.80 | 391.80 | 391.80 | 391.80 | +1.888% | 2 | 124 | -85.681% |
| 2026-03-19 | 397.45 | 397.45 | 384.54 | 384.54 | +7.294% | 9 | 126 | -85.411% |
| 2026-03-18 | 352.40 | 359.90 | 352.40 | 358.40 | +6.067% | 15 | 124 | -84.347% |
| 2026-03-17 | 336.20 | 338.10 | 336.20 | 337.90 | -3.432% | 5 | 113 | -83.397% |
| 2026-03-12 | 349.77 | 354.63 | 349.72 | 349.91 | +3.097% | 117 | 108 | -83.967% |
| 2026-03-11 | 338.60 | 339.40 | 338.60 | 339.40 | -9.854% | 2 | 84 | -83.471% |
| 2026-03-09 | 376.50 | 376.50 | 376.50 | 376.50 | +16.240% | 2 | 82 | -85.100% |
| 2026-03-05 | 323.90 | 323.90 | 323.90 | 323.90 | +9.094% | 1 | 82 | -82.680% |
| 2026-03-02 | 296.90 | 296.90 | 296.90 | 296.90 | -1.526% | 1 | 82 | -81.105% |
| 2026-02-27 | 301.97 | 302.35 | 300.58 | 301.50 | +6.809% | 56 | 82 | -81.393% |
| 2026-02-25 | 282.38 | 282.38 | 282.28 | 282.28 | -8.615% | 6 | 61 | -80.126% |
| 2026-02-23 | 298.94 | 308.96 | 298.94 | 308.89 | +4.109% | 12 | 61 | -81.838% |
| 2026-02-18 | 296.48 | 296.70 | 296.48 | 296.70 | -1.461% | 7 | 55 | -81.092% |
| 2026-02-17 | 306.40 | 312.57 | 296.40 | 301.10 | +8.708% | 252 | 55 | -81.368% |
| 2026-02-10 | 273.97 | 276.99 | 273.97 | 276.98 | +0.261% | 8 | 259 | -79.746% |
| 2026-02-03 | 266.48 | 276.26 | 266.48 | 276.26 | +3.044% | 66 | 259 | -79.693% |
| 2026-02-02 | 265.00 | 268.74 | 263.90 | 268.10 | -2.438% | 193 | 198 | -79.075% |
| 2026-01-13 | 274.99 | 274.99 | 274.80 | 274.80 | -3.423% | 6 | 6 | -79.585% |
| 2026-01-07 | 284.26 | 284.54 | 284.26 | 284.54 | +2.522% | 6 | 4 | -80.284% |
| 2025-12-26 | 277.61 | 277.61 | 277.54 | 277.54 | 0.000% | 2 | 1 | -79.787% |