SPX270319P06400000
SPX Mar 19 2027 6400.00 Put
optionOPRA
EODOct 27, 2026
57.60USD-6.418%(-3.95)11Vol10,296OI
SPX270319P06400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 59.68 | 59.68 | 57.40 | 57.60 | -6.418% | 11 | 10,295 | 0.000% |
| 2026-10-26 | 58.72 | 61.55 | 58.71 | 61.55 | -8.544% | 1,002 | 9,295 | -6.418% |
| 2026-10-23 | 67.30 | 67.30 | 67.30 | 67.30 | -3.026% | 245 | 9,310 | -14.413% |
| 2026-10-22 | 59.50 | 69.40 | 59.50 | 69.40 | +25.090% | 316 | 9,376 | -17.003% |
| 2026-10-21 | 55.48 | 55.48 | 55.48 | 55.48 | -0.929% | 35 | 9,803 | +3.821% |
| 2026-10-20 | 60.22 | 60.22 | 56.00 | 56.00 | -16.790% | 3 | 9,802 | +2.857% |
| 2026-10-16 | 71.19 | 72.30 | 66.40 | 67.30 | +14.788% | 283 | 9,380 | -14.413% |
| 2026-10-14 | 58.63 | 58.63 | 58.63 | 58.63 | +12.750% | 25 | 9,375 | -1.757% |
| 2026-10-13 | 52.00 | 52.00 | 52.00 | 52.00 | +1.365% | 1 | 9,376 | +10.769% |
| 2026-10-12 | 51.05 | 51.30 | 51.05 | 51.30 | -0.581% | 12 | 9,366 | +12.281% |
| 2026-10-09 | 51.54 | 51.70 | 51.50 | 51.60 | -6.859% | 23 | 9,352 | +11.628% |
| 2026-10-08 | 56.92 | 56.92 | 55.40 | 55.40 | +0.892% | 523 | 9,417 | +3.971% |
| 2026-10-07 | 54.91 | 54.91 | 54.91 | 54.91 | +8.091% | 52 | 9,416 | +4.899% |
| 2026-10-06 | 51.90 | 52.10 | 50.76 | 50.80 | -7.130% | 41 | 9,400 | +13.386% |
| 2026-10-05 | 57.50 | 57.50 | 54.70 | 54.70 | -7.288% | 6 | 9,399 | +5.302% |
| 2026-10-02 | 58.95 | 60.00 | 58.95 | 59.00 | -8.071% | 16 | 9,402 | -2.373% |
| 2026-10-01 | 65.83 | 66.38 | 63.90 | 64.18 | -0.650% | 31 | 9,379 | -10.252% |
| 2026-09-29 | 63.50 | 64.60 | 63.50 | 64.60 | +4.683% | 302 | 8,996 | -10.836% |
| 2026-09-28 | 64.75 | 64.75 | 61.71 | 61.71 | +2.508% | 330 | 9,017 | -6.660% |
| 2026-09-25 | 63.90 | 65.00 | 60.20 | 60.20 | -7.527% | 9 | 9,013 | -4.319% |
| 2026-09-24 | 65.10 | 65.10 | 65.10 | 65.10 | +6.373% | 25 | 8,988 | -11.521% |
| 2026-09-23 | 60.50 | 61.20 | 60.50 | 61.20 | +6.509% | 222 | 8,835 | -5.882% |
| 2026-09-22 | 57.46 | 57.46 | 57.46 | 57.46 | -5.353% | 3 | 8,835 | +0.244% |
| 2026-09-21 | 64.30 | 64.30 | 60.60 | 60.71 | -14.372% | 7 | 8,842 | -5.123% |
| 2026-09-18 | 70.10 | 71.00 | 70.10 | 70.90 | -2.877% | 45 | 8,838 | -18.759% |
| 2026-09-17 | 72.90 | 73.00 | 72.90 | 73.00 | -11.117% | 6 | 8,839 | -21.096% |
| 2026-09-16 | 82.13 | 82.13 | 82.13 | 82.13 | +4.624% | 5 | 8,840 | -29.867% |
| 2026-09-15 | 79.10 | 80.50 | 78.50 | 78.50 | +3.018% | 234 | 8,820 | -26.624% |
| 2026-09-14 | 76.20 | 76.30 | 75.30 | 76.20 | +3.112% | 176 | 8,912 | -24.409% |
| 2026-09-11 | 73.26 | 73.90 | 73.26 | 73.90 | -11.708% | 6 | 8,907 | -22.057% |
| 2026-09-10 | 81.20 | 84.00 | 80.70 | 83.70 | +9.843% | 15 | 8,895 | -31.183% |
| 2026-09-09 | 78.15 | 78.15 | 76.20 | 76.20 | +5.394% | 2 | 8,896 | -24.409% |
| 2026-09-08 | 70.64 | 72.60 | 70.64 | 72.30 | +5.640% | 149 | 8,891 | -20.332% |
| 2026-09-04 | 67.28 | 68.44 | 67.02 | 68.44 | +1.921% | 676 | 8,451 | -15.839% |
| 2026-09-03 | 68.61 | 68.61 | 67.15 | 67.15 | -10.942% | 8 | 8,455 | -14.222% |
| 2026-08-31 | 78.97 | 78.97 | 75.40 | 75.40 | -1.180% | 53 | 8,481 | -23.607% |
| 2026-08-28 | 73.63 | 77.74 | 73.63 | 76.30 | -1.802% | 18 | 8,478 | -24.509% |
| 2026-08-27 | 77.70 | 77.70 | 77.70 | 77.70 | -7.168% | 1 | 8,477 | -25.869% |
| 2026-08-26 | 82.90 | 83.70 | 82.90 | 83.70 | -4.299% | 3 | 8,475 | -31.183% |
| 2026-08-24 | 88.20 | 88.40 | 87.21 | 87.46 | +0.413% | 5 | 8,472 | -34.141% |
| 2026-08-21 | 86.70 | 87.17 | 85.90 | 87.10 | -5.016% | 405 | 8,362 | -33.869% |
| 2026-08-20 | 90.70 | 91.90 | 89.50 | 91.70 | +0.670% | 13 | 8,355 | -37.186% |
| 2026-08-18 | 91.60 | 92.00 | 91.03 | 91.09 | +4.139% | 8 | 8,353 | -36.766% |
| 2026-08-17 | 86.41 | 87.50 | 86.41 | 87.47 | +2.364% | 4 | 8,355 | -34.149% |
| 2026-08-14 | 86.05 | 86.95 | 85.45 | 85.45 | +0.969% | 3 | 8,355 | -32.592% |
| 2026-08-13 | 85.72 | 85.72 | 84.53 | 84.63 | -3.390% | 764 | 8,719 | -31.939% |
| 2026-08-12 | 89.56 | 89.56 | 87.60 | 87.60 | -4.886% | 2,162 | 7,392 | -34.247% |
| 2026-08-11 | 90.55 | 92.10 | 90.55 | 92.10 | +1.432% | 18 | 7,386 | -37.459% |
| 2026-08-07 | 91.11 | 91.11 | 90.80 | 90.80 | -2.784% | 7 | 7,389 | -36.564% |
| 2026-08-06 | 93.70 | 93.70 | 92.09 | 93.40 | +0.668% | 67 | 7,340 | -38.330% |
| 2026-08-05 | 91.65 | 92.78 | 91.65 | 92.78 | -1.560% | 403 | 7,109 | -37.918% |
| 2026-08-04 | 98.63 | 98.63 | 92.65 | 94.25 | -9.392% | 1,509 | 6,953 | -38.886% |
| 2026-08-03 | 104.00 | 104.30 | 104.00 | 104.02 | -7.702% | 800 | 6,426 | -44.626% |
| 2026-07-31 | 126.50 | 126.50 | 112.70 | 112.70 | -10.832% | 1,265 | 5,701 | -48.891% |
| 2026-07-29 | 134.08 | 134.57 | 126.39 | 126.39 | +0.341% | 13 | 5,509 | -54.427% |
| 2026-07-28 | 125.60 | 127.16 | 125.60 | 125.96 | -4.009% | 273 | 5,453 | -54.271% |
| 2026-07-27 | 126.26 | 134.20 | 126.26 | 131.22 | -0.448% | 22 | 5,456 | -56.104% |
| 2026-07-24 | 131.72 | 132.63 | 131.56 | 131.81 | -9.824% | 30 | 5,462 | -56.301% |
| 2026-07-23 | 146.17 | 146.17 | 146.17 | 146.17 | +15.531% | 1 | 5,462 | -60.594% |
| 2026-07-20 | 126.52 | 126.52 | 126.52 | 126.52 | -7.447% | 15 | 5,462 | -54.474% |
| 2026-07-17 | 140.50 | 142.20 | 135.34 | 136.70 | +9.203% | 842 | 5,433 | -57.864% |
| 2026-07-16 | 119.10 | 125.18 | 119.10 | 125.18 | +1.938% | 4 | 5,433 | -53.986% |
| 2026-07-14 | 122.87 | 122.87 | 122.80 | 122.80 | -3.935% | 100 | 5,363 | -53.094% |
| 2026-07-13 | 127.83 | 127.83 | 127.83 | 127.83 | +6.481% | 31 | 5,363 | -54.940% |
| 2026-07-10 | 121.33 | 124.30 | 120.05 | 120.05 | -3.006% | 204 | 4,968 | -52.020% |
| 2026-07-09 | 126.75 | 126.75 | 123.77 | 123.77 | -5.519% | 202 | 5,166 | -53.462% |
| 2026-07-08 | 131.43 | 131.43 | 131.00 | 131.00 | +5.018% | 6 | 5,162 | -56.031% |
| 2026-07-07 | 131.15 | 131.15 | 124.74 | 124.74 | +0.346% | 2 | 5,160 | -53.824% |
| 2026-07-06 | 126.97 | 126.97 | 124.31 | 124.31 | -6.940% | 11 | 5,149 | -53.664% |
| 2026-07-02 | 134.34 | 139.58 | 133.58 | 133.58 | +5.223% | 6 | 5,144 | -56.880% |
| 2026-07-01 | 133.90 | 133.90 | 126.95 | 126.95 | -4.978% | 61 | 5,118 | -54.628% |
| 2026-06-30 | 136.91 | 137.54 | 133.60 | 133.60 | -3.774% | 25 | 5,127 | -56.886% |
| 2026-06-29 | 148.87 | 148.87 | 138.84 | 138.84 | -9.077% | 12 | 5,124 | -58.513% |
| 2026-06-26 | 151.00 | 152.70 | 151.00 | 152.70 | -4.598% | 2 | 5,122 | -62.279% |
| 2026-06-23 | 161.53 | 161.58 | 160.06 | 160.06 | +12.001% | 10 | 5,071 | -64.013% |
| 2026-06-22 | 142.91 | 142.91 | 142.91 | 142.91 | -0.307% | 1 | 5,070 | -59.695% |
| 2026-06-18 | 142.52 | 143.45 | 142.52 | 143.35 | +1.667% | 50 | 5,045 | -59.819% |
| 2026-06-16 | 136.20 | 141.00 | 136.10 | 141.00 | +2.174% | 171 | 4,992 | -59.149% |
| 2026-06-15 | 140.11 | 140.11 | 138.00 | 138.00 | -14.083% | 6 | 4,993 | -58.261% |
| 2026-06-12 | 160.62 | 160.62 | 160.62 | 160.62 | -17.631% | 5 | 4,993 | -64.139% |
| 2026-06-11 | 191.10 | 195.00 | 191.10 | 195.00 | +3.514% | 702 | 4,433 | -70.462% |
| 2026-06-10 | 188.38 | 188.38 | 188.38 | 188.38 | +14.796% | 32 | 4,416 | -69.424% |
| 2026-06-08 | 160.62 | 164.10 | 160.62 | 164.10 | -4.242% | 7 | 4,416 | -64.899% |
| 2026-06-05 | 171.37 | 171.37 | 171.37 | 171.37 | +13.943% | 10 | 4,416 | -66.389% |
| 2026-06-03 | 147.80 | 150.40 | 147.80 | 150.40 | +4.619% | 2 | 4,417 | -61.702% |
| 2026-06-02 | 145.20 | 145.20 | 143.76 | 143.76 | +1.026% | 5 | 4,416 | -59.933% |
| 2026-05-29 | 142.81 | 142.81 | 141.90 | 142.30 | -3.065% | 5 | 4,396 | -59.522% |
| 2026-05-28 | 146.80 | 146.80 | 146.80 | 146.80 | -5.290% | 36 | 4,396 | -60.763% |
| 2026-05-27 | 155.00 | 155.00 | 155.00 | 155.00 | -0.577% | 1 | 4,396 | -62.839% |
| 2026-05-26 | 155.90 | 155.90 | 155.90 | 155.90 | -14.575% | 1 | 4,384 | -63.053% |
| 2026-05-19 | 182.50 | 182.50 | 182.50 | 182.50 | +4.286% | 1 | 4,150 | -68.438% |
| 2026-05-18 | 175.00 | 175.00 | 175.00 | 175.00 | -2.071% | 3 | 4,147 | -67.086% |
| 2026-05-15 | 184.00 | 184.00 | 178.70 | 178.70 | +5.565% | 13 | 4,138 | -67.767% |
| 2026-05-14 | 176.71 | 176.71 | 169.28 | 169.28 | -5.377% | 121 | 4,148 | -65.974% |
| 2026-05-13 | 178.90 | 178.90 | 178.90 | 178.90 | -4.962% | 1 | 4,148 | -67.803% |
| 2026-05-12 | 190.00 | 190.50 | 188.15 | 188.24 | +3.123% | 21 | 4,152 | -69.401% |
| 2026-05-11 | 184.90 | 184.90 | 180.50 | 182.54 | -1.014% | 45 | 4,154 | -68.445% |
| 2026-05-08 | 184.57 | 184.75 | 183.77 | 184.41 | -3.197% | 47 | 4,155 | -68.765% |
| 2026-05-07 | 187.25 | 192.06 | 187.25 | 190.50 | -1.499% | 14 | 4,152 | -69.764% |
| 2026-05-06 | 193.40 | 193.40 | 193.40 | 193.40 | -4.659% | 1 | 4,153 | -70.217% |
| 2026-05-05 | 202.57 | 203.15 | 201.94 | 202.85 | -6.967% | 24 | 4,155 | -71.605% |
| 2026-05-04 | 204.07 | 218.04 | 203.25 | 218.04 | +7.478% | 1,077 | 4,395 | -73.583% |
| 2026-05-01 | 203.09 | 203.09 | 202.87 | 202.87 | -1.986% | 8 | 4,395 | -71.607% |
| 2026-04-30 | 215.57 | 215.58 | 206.98 | 206.98 | -8.980% | 35 | 4,395 | -72.171% |
| 2026-04-29 | 227.40 | 227.40 | 227.40 | 227.40 | -0.712% | 1 | 4,388 | -74.670% |
| 2026-04-28 | 229.03 | 229.03 | 229.03 | 229.03 | +3.845% | 2 | 4,389 | -74.850% |
| 2026-04-27 | 221.49 | 221.68 | 220.55 | 220.55 | -1.452% | 10 | 4,387 | -73.883% |
| 2026-04-24 | 221.55 | 223.80 | 221.53 | 223.80 | -4.563% | 27 | 4,387 | -74.263% |
| 2026-04-23 | 234.50 | 234.50 | 234.50 | 234.50 | +3.940% | 1 | 4,381 | -75.437% |
| 2026-04-22 | 225.61 | 225.61 | 225.61 | 225.61 | -7.423% | 141 | 4,382 | -74.469% |
| 2026-04-21 | 237.40 | 243.70 | 236.93 | 243.70 | +4.772% | 22 | 4,279 | -76.364% |
| 2026-04-20 | 233.35 | 234.64 | 232.48 | 232.60 | +2.680% | 22 | 4,267 | -75.236% |
| 2026-04-17 | 230.54 | 230.54 | 222.90 | 226.53 | -6.789% | 229 | 4,243 | -74.573% |
| 2026-04-16 | 247.71 | 251.06 | 243.03 | 243.03 | -1.436% | 2,162 | 4,619 | -76.299% |
| 2026-04-15 | 250.03 | 254.70 | 246.00 | 246.57 | -3.608% | 491 | 3,479 | -76.639% |
| 2026-04-14 | 263.79 | 263.79 | 253.73 | 255.80 | -7.620% | 1,639 | 3,289 | -77.482% |
| 2026-04-13 | 289.69 | 289.73 | 276.50 | 276.90 | -5.067% | 20 | 2,502 | -79.198% |
| 2026-04-10 | 285.58 | 293.40 | 283.78 | 291.68 | +1.383% | 123 | 2,505 | -80.252% |
| 2026-04-09 | 305.70 | 305.70 | 287.70 | 287.70 | -5.780% | 11 | 2,513 | -79.979% |
| 2026-04-08 | 302.80 | 313.78 | 302.80 | 305.35 | -19.689% | 41 | 2,514 | -81.136% |
| 2026-04-07 | 385.15 | 386.13 | 380.21 | 380.21 | +4.253% | 21 | 2,518 | -84.850% |
| 2026-04-06 | 370.03 | 372.79 | 364.70 | 364.70 | -3.748% | 14 | 2,499 | -84.206% |
| 2026-04-02 | 418.61 | 420.31 | 378.90 | 378.90 | -1.431% | 68 | 2,436 | -84.798% |
| 2026-04-01 | 389.68 | 390.24 | 373.55 | 384.40 | -6.344% | 204 | 2,436 | -85.016% |
| 2026-03-31 | 449.45 | 450.30 | 407.00 | 410.44 | -15.530% | 252 | 2,347 | -85.966% |
| 2026-03-30 | 449.62 | 498.09 | 449.62 | 485.90 | +0.914% | 810 | 2,404 | -88.146% |
| 2026-03-27 | 452.33 | 481.50 | 451.08 | 481.50 | +12.658% | 387 | 2,000 | -88.037% |
| 2026-03-26 | 405.33 | 427.40 | 392.29 | 427.40 | +12.002% | 123 | 1,771 | -86.523% |
| 2026-03-25 | 378.49 | 381.60 | 377.06 | 381.60 | -5.013% | 5 | 1,724 | -84.906% |
| 2026-03-24 | 410.66 | 410.66 | 397.18 | 401.74 | +5.113% | 279 | 1,724 | -85.662% |
| 2026-03-23 | 390.54 | 391.96 | 382.20 | 382.20 | -8.582% | 4 | 1,466 | -84.929% |
| 2026-03-20 | 388.66 | 422.65 | 388.66 | 418.08 | +9.445% | 27 | 1,465 | -86.223% |
| 2026-03-19 | 404.74 | 404.74 | 376.28 | 382.00 | +11.468% | 214 | 1,450 | -84.921% |
| 2026-03-17 | 347.05 | 347.31 | 342.70 | 342.70 | -10.662% | 284 | 1,423 | -83.192% |
| 2026-03-13 | 347.71 | 383.60 | 347.71 | 383.60 | +4.523% | 7 | 1,144 | -84.984% |
| 2026-03-12 | 367.00 | 367.00 | 367.00 | 367.00 | +7.681% | 3 | 1,138 | -84.305% |
| 2026-03-11 | 344.90 | 346.30 | 340.82 | 340.82 | +1.224% | 11 | 1,138 | -83.100% |
| 2026-03-10 | 329.56 | 336.70 | 329.56 | 336.70 | +1.661% | 3 | 1,133 | -82.893% |
| 2026-03-09 | 383.80 | 383.80 | 331.20 | 331.20 | -7.872% | 13 | 1,135 | -82.609% |
| 2026-03-06 | 358.70 | 359.50 | 346.65 | 359.50 | +12.908% | 8 | 1,128 | -83.978% |
| 2026-03-05 | 330.30 | 330.30 | 318.40 | 318.40 | +7.061% | 10 | 1,274 | -81.910% |
| 2026-03-04 | 297.40 | 297.40 | 297.40 | 297.40 | -1.978% | 307 | 1,271 | -80.632% |
| 2026-03-02 | 303.40 | 303.40 | 303.40 | 303.40 | -0.132% | 1 | 1,322 | -81.015% |
| 2026-02-27 | 303.80 | 303.80 | 303.80 | 303.80 | +5.340% | 2 | 1,321 | -81.040% |
| 2026-02-26 | 288.40 | 288.40 | 288.40 | 288.40 | +0.737% | 271 | 1,319 | -80.028% |
| 2026-02-25 | 286.90 | 286.90 | 285.98 | 286.29 | -2.755% | 146 | 1,315 | -79.881% |
| 2026-02-24 | 294.40 | 294.40 | 294.40 | 294.40 | -1.142% | 2 | 1,315 | -80.435% |
| 2026-02-20 | 297.80 | 298.10 | 297.80 | 297.80 | -3.531% | 50 | 1,313 | -80.658% |
| 2026-02-19 | 308.70 | 308.70 | 308.70 | 308.70 | +2.900% | 402 | 1,360 | -81.341% |
| 2026-02-18 | 299.10 | 300.00 | 299.10 | 300.00 | -2.818% | 2 | 963 | -80.800% |
| 2026-02-17 | 308.70 | 308.70 | 308.70 | 308.70 | -3.441% | 51 | 961 | -81.341% |
| 2026-02-13 | 319.70 | 319.70 | 319.70 | 319.70 | +3.262% | 1 | 909 | -81.983% |
| 2026-02-12 | 282.63 | 311.60 | 282.43 | 309.60 | +10.690% | 5 | 909 | -81.395% |
| 2026-02-09 | 276.41 | 279.70 | 275.58 | 279.70 | -3.285% | 9 | 908 | -79.407% |
| 2026-02-06 | 289.20 | 289.20 | 289.20 | 289.20 | -8.568% | 1 | 907 | -80.083% |
| 2026-02-05 | 314.40 | 316.30 | 314.40 | 316.30 | +16.587% | 4 | 908 | -81.789% |
| 2026-01-27 | 268.10 | 271.30 | 268.10 | 271.30 | -5.153% | 3 | 546 | -78.769% |
| 2026-01-21 | 285.77 | 286.04 | 285.77 | 286.04 | +2.011% | 6 | 545 | -79.863% |
| 2026-01-15 | 279.40 | 280.40 | 279.40 | 280.40 | +0.849% | 57 | 542 | -79.458% |
| 2026-01-09 | 278.60 | 278.60 | 278.04 | 278.04 | -3.552% | 2 | 485 | -79.284% |
| 2026-01-08 | 289.33 | 289.33 | 288.28 | 288.28 | +1.464% | 2 | 484 | -80.019% |
| 2026-01-07 | 284.00 | 284.12 | 284.00 | 284.12 | +0.734% | 6 | 485 | -79.727% |
| 2026-01-06 | 283.17 | 284.72 | 282.00 | 282.05 | -2.239% | 34 | 485 | -79.578% |
| 2026-01-05 | 288.61 | 288.61 | 288.44 | 288.51 | +0.516% | 14 | 461 | -80.035% |
| 2025-12-30 | 287.03 | 287.03 | 287.03 | 287.03 | +0.126% | 40 | 461 | -79.932% |
| 2025-12-23 | 290.08 | 291.03 | 286.65 | 286.67 | -10.191% | 410 | 450 | -79.907% |
| 2025-12-18 | 321.20 | 321.20 | 319.20 | 319.20 | 0.000% | 50 | 50 | -81.955% |