SPX270319P06425000
SPX Mar 19 2027 6425.00 Put
optionOPRA
EODOct 27, 2026
58.70USD-9.414%(-6.10)136Vol1,808OI
SPX270319P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 58.30 | 58.90 | 58.20 | 58.70 | -9.414% | 136 | 1,885 | 0.000% |
| 2026-10-26 | 64.80 | 64.80 | 64.80 | 64.80 | -9.497% | 1 | 1,885 | -9.414% |
| 2026-10-23 | 71.60 | 71.60 | 71.60 | 71.60 | +14.359% | 1 | 1,884 | -18.017% |
| 2026-10-19 | 57.51 | 62.61 | 57.51 | 62.61 | -14.932% | 12 | 1,885 | -6.245% |
| 2026-10-16 | 73.60 | 73.60 | 73.60 | 73.60 | +27.867% | 1 | 1,885 | -20.245% |
| 2026-10-15 | 57.62 | 57.62 | 57.56 | 57.56 | +11.659% | 2 | 1,885 | +1.981% |
| 2026-10-13 | 51.55 | 51.55 | 51.55 | 51.55 | -0.789% | 3 | 1,893 | +13.870% |
| 2026-10-06 | 53.31 | 53.60 | 51.96 | 51.96 | -9.792% | 30 | 1,894 | +12.972% |
| 2026-10-05 | 58.97 | 58.97 | 57.37 | 57.60 | -4.950% | 14 | 1,894 | +1.910% |
| 2026-10-02 | 61.08 | 62.60 | 60.60 | 60.60 | -7.481% | 36 | 1,876 | -3.135% |
| 2026-10-01 | 65.50 | 65.50 | 65.50 | 65.50 | +3.312% | 1 | 1,875 | -10.382% |
| 2026-09-30 | 62.00 | 63.40 | 61.80 | 63.40 | -1.553% | 92 | 1,836 | -7.413% |
| 2026-09-29 | 64.20 | 64.40 | 64.00 | 64.40 | -0.617% | 152 | 1,729 | -8.851% |
| 2026-09-28 | 65.62 | 65.62 | 63.40 | 64.80 | +5.366% | 11 | 1,725 | -9.414% |
| 2026-09-25 | 66.95 | 66.95 | 61.50 | 61.50 | -5.093% | 5 | 1,752 | -4.553% |
| 2026-09-24 | 67.80 | 68.30 | 64.80 | 64.80 | +3.514% | 18 | 1,749 | -9.414% |
| 2026-09-23 | 62.60 | 62.60 | 62.60 | 62.60 | -4.559% | 71 | 1,678 | -6.230% |
| 2026-09-21 | 65.59 | 65.59 | 65.59 | 65.59 | -11.389% | 15 | 1,693 | -10.505% |
| 2026-09-18 | 74.02 | 74.02 | 74.02 | 74.02 | -13.173% | 1 | 1,693 | -20.697% |
| 2026-09-10 | 84.80 | 85.25 | 84.62 | 85.25 | +14.583% | 6 | 1,690 | -31.144% |
| 2026-09-08 | 73.80 | 74.40 | 73.80 | 74.40 | +9.043% | 54 | 1,642 | -21.102% |
| 2026-09-04 | 68.23 | 68.23 | 68.23 | 68.23 | -1.345% | 6 | 1,636 | -13.967% |
| 2026-09-03 | 69.21 | 69.21 | 69.16 | 69.16 | -9.179% | 6 | 1,630 | -15.124% |
| 2026-09-02 | 76.15 | 76.15 | 76.15 | 76.15 | -2.121% | 2 | 1,628 | -22.915% |
| 2026-08-28 | 79.22 | 79.22 | 77.80 | 77.80 | -6.558% | 4 | 1,557 | -24.550% |
| 2026-08-26 | 83.26 | 83.26 | 83.26 | 83.26 | -3.523% | 1 | 1,558 | -29.498% |
| 2026-08-25 | 86.51 | 86.51 | 86.30 | 86.30 | -3.359% | 2 | 1,558 | -31.981% |
| 2026-08-24 | 89.30 | 89.30 | 89.30 | 89.30 | +0.699% | 5 | 1,563 | -34.267% |
| 2026-08-21 | 88.50 | 88.68 | 88.50 | 88.68 | -5.760% | 7 | 1,563 | -33.807% |
| 2026-08-18 | 95.90 | 95.90 | 94.10 | 94.10 | +7.420% | 4 | 1,563 | -37.620% |
| 2026-08-13 | 87.61 | 87.61 | 86.50 | 87.60 | -1.385% | 10 | 1,568 | -32.991% |
| 2026-08-12 | 90.60 | 91.20 | 88.83 | 88.83 | -3.509% | 23 | 1,556 | -33.919% |
| 2026-08-10 | 90.85 | 92.06 | 90.85 | 92.06 | -0.497% | 5 | 1,560 | -36.237% |
| 2026-08-07 | 92.52 | 92.52 | 92.52 | 92.52 | -1.143% | 2 | 1,562 | -36.554% |
| 2026-08-05 | 93.70 | 94.31 | 93.59 | 93.59 | -3.066% | 4 | 1,565 | -37.280% |
| 2026-08-04 | 98.50 | 98.80 | 95.00 | 96.55 | -8.657% | 17 | 1,574 | -39.202% |
| 2026-08-03 | 107.19 | 107.23 | 105.70 | 105.70 | -9.812% | 7 | 1,578 | -44.465% |
| 2026-07-31 | 132.50 | 132.50 | 117.20 | 117.20 | -15.202% | 7 | 1,577 | -49.915% |
| 2026-07-30 | 139.37 | 139.37 | 137.74 | 138.21 | +1.842% | 8 | 1,573 | -57.528% |
| 2026-07-29 | 135.91 | 135.91 | 135.71 | 135.71 | -0.992% | 5 | 1,568 | -56.746% |
| 2026-07-28 | 137.07 | 137.07 | 137.07 | 137.07 | -2.009% | 1 | 1,569 | -57.175% |
| 2026-07-24 | 139.98 | 139.99 | 139.88 | 139.88 | -6.902% | 4 | 1,567 | -58.035% |
| 2026-07-23 | 139.97 | 150.25 | 139.88 | 150.25 | +14.607% | 85 | 1,563 | -60.932% |
| 2026-07-21 | 131.10 | 131.10 | 131.10 | 131.10 | -3.154% | 15 | 1,548 | -55.225% |
| 2026-07-20 | 135.32 | 135.37 | 130.47 | 135.37 | -0.118% | 4 | 1,548 | -56.637% |
| 2026-07-17 | 138.83 | 138.83 | 135.53 | 135.53 | +7.598% | 3 | 1,546 | -56.689% |
| 2026-07-16 | 122.06 | 125.96 | 122.06 | 125.96 | +3.534% | 5 | 1,544 | -53.398% |
| 2026-07-15 | 121.66 | 121.66 | 121.66 | 121.66 | -3.060% | 1 | 1,543 | -51.751% |
| 2026-07-14 | 129.41 | 129.41 | 125.50 | 125.50 | -2.751% | 6 | 1,537 | -53.227% |
| 2026-07-13 | 129.05 | 129.05 | 129.05 | 129.05 | +1.630% | 1 | 1,536 | -54.514% |
| 2026-07-09 | 129.57 | 129.57 | 126.98 | 126.98 | -5.239% | 5 | 1,535 | -53.772% |
| 2026-07-08 | 135.95 | 141.64 | 133.53 | 134.00 | +4.810% | 17 | 1,520 | -56.194% |
| 2026-07-07 | 128.29 | 128.29 | 127.85 | 127.85 | +0.527% | 2 | 1,520 | -54.087% |
| 2026-07-06 | 127.28 | 128.60 | 126.90 | 127.18 | -9.897% | 10 | 1,510 | -53.845% |
| 2026-07-02 | 141.15 | 141.15 | 141.15 | 141.15 | +5.691% | 1 | 1,509 | -58.413% |
| 2026-07-01 | 133.55 | 133.55 | 133.55 | 133.55 | -0.410% | 1 | 1,508 | -56.046% |
| 2026-06-30 | 137.68 | 137.68 | 134.10 | 134.10 | -5.941% | 7 | 1,501 | -56.227% |
| 2026-06-29 | 145.82 | 146.13 | 142.07 | 142.57 | -8.668% | 16 | 1,492 | -58.827% |
| 2026-06-26 | 154.80 | 156.20 | 154.40 | 156.10 | -2.193% | 11 | 1,481 | -62.396% |
| 2026-06-23 | 160.40 | 160.49 | 159.60 | 159.60 | +9.397% | 18 | 1,472 | -63.221% |
| 2026-06-22 | 146.04 | 146.04 | 145.89 | 145.89 | +0.268% | 2 | 1,471 | -59.764% |
| 2026-06-18 | 145.50 | 145.50 | 145.50 | 145.50 | +2.321% | 1 | 1,471 | -59.656% |
| 2026-06-16 | 141.90 | 142.20 | 141.48 | 142.20 | +1.448% | 9 | 1,466 | -58.720% |
| 2026-06-15 | 140.17 | 140.17 | 140.17 | 140.17 | -27.324% | 5 | 1,471 | -58.122% |
| 2026-06-10 | 189.18 | 192.87 | 188.26 | 192.87 | +10.603% | 32 | 1,471 | -69.565% |
| 2026-06-09 | 173.99 | 174.38 | 173.99 | 174.38 | +9.487% | 4 | 1,471 | -66.338% |
| 2026-06-08 | 159.27 | 159.27 | 159.27 | 159.27 | +9.539% | 5 | 1,466 | -63.144% |
| 2026-06-04 | 145.93 | 145.93 | 145.40 | 145.40 | -1.597% | 9 | 1,461 | -59.629% |
| 2026-06-02 | 148.31 | 148.38 | 147.76 | 147.76 | +1.833% | 8 | 1,461 | -60.273% |
| 2026-05-29 | 146.70 | 146.70 | 145.03 | 145.10 | -3.066% | 9 | 1,456 | -59.545% |
| 2026-05-28 | 149.93 | 149.93 | 149.69 | 149.69 | -5.974% | 2 | 1,456 | -60.786% |
| 2026-05-26 | 157.70 | 159.20 | 157.64 | 159.20 | -10.295% | 5 | 1,455 | -63.128% |
| 2026-05-20 | 177.56 | 177.56 | 177.47 | 177.47 | -5.791% | 4 | 1,453 | -66.924% |
| 2026-05-19 | 186.20 | 188.38 | 186.20 | 188.38 | +5.152% | 6 | 1,452 | -68.840% |
| 2026-05-18 | 179.15 | 179.15 | 179.15 | 179.15 | +3.621% | 1 | 1,452 | -67.234% |
| 2026-05-14 | 172.71 | 172.89 | 172.71 | 172.89 | -11.656% | 8 | 1,452 | -66.048% |
| 2026-05-12 | 195.70 | 195.70 | 195.70 | 195.70 | +4.318% | 1 | 1,452 | -70.005% |
| 2026-05-11 | 184.78 | 187.60 | 184.78 | 187.60 | -3.448% | 29 | 1,428 | -68.710% |
| 2026-05-07 | 194.88 | 196.68 | 194.30 | 194.30 | -1.346% | 76 | 1,428 | -69.789% |
| 2026-05-06 | 196.92 | 196.95 | 196.84 | 196.95 | -4.263% | 16 | 1,425 | -70.195% |
| 2026-05-05 | 206.64 | 206.64 | 205.72 | 205.72 | -1.987% | 44 | 1,403 | -71.466% |
| 2026-05-04 | 207.01 | 209.89 | 207.01 | 209.89 | +3.471% | 64 | 1,388 | -72.033% |
| 2026-05-01 | 204.73 | 204.79 | 202.11 | 202.85 | -4.586% | 950 | 1,041 | -71.062% |
| 2026-04-30 | 226.00 | 226.00 | 211.70 | 212.60 | -7.766% | 3 | 1,041 | -72.389% |
| 2026-04-29 | 232.50 | 232.50 | 229.70 | 230.50 | +0.523% | 6 | 1,037 | -74.534% |
| 2026-04-28 | 229.30 | 229.30 | 229.30 | 229.30 | +2.184% | 1 | 1,031 | -74.400% |
| 2026-04-27 | 226.56 | 226.63 | 223.95 | 224.40 | -1.363% | 58 | 1,030 | -73.841% |
| 2026-04-24 | 225.94 | 227.50 | 225.85 | 227.50 | -3.233% | 5 | 1,033 | -74.198% |
| 2026-04-23 | 234.35 | 238.90 | 234.35 | 235.10 | +1.380% | 8 | 1,033 | -75.032% |
| 2026-04-22 | 231.32 | 235.72 | 231.10 | 231.90 | -4.489% | 27 | 1,028 | -74.687% |
| 2026-04-21 | 242.80 | 242.80 | 242.80 | 242.80 | +3.144% | 1 | 1,027 | -75.824% |
| 2026-04-20 | 233.77 | 237.80 | 233.76 | 235.40 | +2.544% | 20 | 1,027 | -75.064% |
| 2026-04-17 | 234.01 | 234.01 | 227.59 | 229.56 | -9.078% | 42 | 1,011 | -74.429% |
| 2026-04-16 | 252.76 | 254.44 | 249.97 | 252.48 | +0.410% | 40 | 1,011 | -76.751% |
| 2026-04-15 | 256.00 | 256.00 | 251.43 | 251.45 | -15.453% | 14 | 1,021 | -76.655% |
| 2026-04-10 | 292.36 | 299.29 | 292.36 | 297.41 | -4.798% | 14 | 126 | -80.263% |
| 2026-04-08 | 312.40 | 312.40 | 312.40 | 312.40 | -18.973% | 1 | 122 | -81.210% |
| 2026-04-01 | 395.40 | 395.40 | 385.55 | 385.55 | -14.684% | 28 | 122 | -84.775% |
| 2026-03-31 | 448.98 | 451.91 | 448.97 | 451.91 | -8.335% | 4 | 113 | -87.011% |
| 2026-03-30 | 479.70 | 493.00 | 479.70 | 493.00 | +4.961% | 4 | 113 | -88.093% |
| 2026-03-27 | 457.80 | 469.70 | 457.80 | 469.70 | +8.401% | 88 | 111 | -87.503% |
| 2026-03-26 | 424.29 | 433.30 | 424.20 | 433.30 | +9.908% | 5 | 87 | -86.453% |
| 2026-03-25 | 394.24 | 394.24 | 394.24 | 394.24 | -3.254% | 63 | 83 | -85.111% |
| 2026-03-20 | 410.54 | 410.54 | 407.50 | 407.50 | +16.629% | 2 | 20 | -85.595% |
| 2026-03-17 | 349.40 | 349.40 | 349.40 | 349.40 | -0.626% | 1 | 20 | -83.200% |
| 2026-03-11 | 352.00 | 352.00 | 351.60 | 351.60 | -5.484% | 2 | 20 | -83.305% |
| 2026-03-09 | 390.30 | 390.30 | 372.00 | 372.00 | +5.353% | 6 | 18 | -84.220% |
| 2026-03-06 | 365.30 | 365.30 | 353.10 | 353.10 | +5.058% | 5 | 12 | -83.376% |
| 2026-03-05 | 336.10 | 336.10 | 336.10 | 336.10 | +6.834% | 1 | 11 | -82.535% |
| 2026-02-13 | 317.80 | 317.80 | 314.60 | 314.60 | -2.943% | 4 | 6 | -81.341% |
| 2026-02-05 | 324.98 | 324.98 | 324.14 | 324.14 | +17.664% | 6 | 6 | -81.891% |
| 2026-01-12 | 275.51 | 275.51 | 275.48 | 275.48 | 0.000% | 6 | 3 | -78.692% |