SPX270319P06450000
SPX Mar 19 2027 6450.00 Put
optionOPRA
EODOct 28, 2026
58.93USD-1.816%(-1.09)400Vol5,276OI
SPX270319P06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 58.65 | 58.93 | 58.65 | 58.93 | -1.816% | 400 | 4,941 | 0.000% |
| 2026-10-27 | 60.02 | 60.02 | 60.02 | 60.02 | -9.335% | 1 | 4,840 | -1.816% |
| 2026-10-26 | 66.20 | 66.20 | 66.20 | 66.20 | -9.103% | 1 | 4,840 | -10.982% |
| 2026-10-22 | 72.83 | 72.83 | 72.83 | 72.83 | +21.688% | 6 | 4,840 | -19.086% |
| 2026-10-20 | 60.99 | 60.99 | 59.85 | 59.85 | -4.271% | 12 | 4,840 | -1.537% |
| 2026-10-19 | 62.52 | 62.52 | 62.52 | 62.52 | -16.972% | 1 | 4,840 | -5.742% |
| 2026-10-16 | 75.30 | 75.30 | 75.30 | 75.30 | +23.971% | 1 | 4,841 | -21.740% |
| 2026-10-14 | 60.74 | 60.74 | 60.74 | 60.74 | +14.820% | 1 | 4,841 | -2.980% |
| 2026-10-13 | 52.78 | 52.90 | 52.78 | 52.90 | -1.306% | 3 | 4,853 | +11.399% |
| 2026-10-12 | 53.90 | 53.90 | 53.60 | 53.60 | +0.563% | 11 | 4,846 | +9.944% |
| 2026-10-06 | 54.90 | 54.90 | 52.83 | 53.30 | -10.420% | 26 | 4,827 | +10.563% |
| 2026-10-05 | 59.40 | 59.50 | 59.40 | 59.50 | -17.050% | 110 | 4,798 | -0.958% |
| 2026-10-01 | 71.26 | 71.73 | 71.26 | 71.73 | +11.296% | 2 | 4,797 | -17.845% |
| 2026-09-30 | 64.45 | 64.45 | 64.45 | 64.45 | -2.790% | 1 | 4,797 | -8.565% |
| 2026-09-29 | 66.30 | 66.30 | 66.30 | 66.30 | 0.000% | 30 | 4,797 | -11.116% |
| 2026-09-28 | 64.56 | 66.30 | 64.56 | 66.30 | +5.573% | 19 | 4,788 | -11.116% |
| 2026-09-25 | 66.00 | 66.05 | 62.80 | 62.80 | -5.136% | 147 | 4,693 | -6.162% |
| 2026-09-24 | 68.55 | 69.71 | 66.10 | 66.20 | +3.648% | 51 | 4,651 | -10.982% |
| 2026-09-23 | 61.60 | 63.87 | 61.60 | 63.87 | +6.238% | 42 | 4,610 | -7.734% |
| 2026-09-22 | 60.20 | 60.20 | 60.12 | 60.12 | -5.753% | 122 | 4,513 | -1.979% |
| 2026-09-21 | 65.70 | 65.70 | 63.50 | 63.79 | -16.121% | 21 | 4,516 | -7.619% |
| 2026-09-18 | 76.05 | 76.05 | 76.05 | 76.05 | -7.818% | 1 | 4,516 | -22.512% |
| 2026-09-16 | 79.75 | 82.50 | 79.70 | 82.50 | +7.632% | 32 | 4,514 | -28.570% |
| 2026-09-11 | 76.65 | 76.65 | 76.65 | 76.65 | -12.699% | 1 | 4,514 | -23.118% |
| 2026-09-10 | 87.60 | 88.20 | 86.80 | 87.80 | +8.395% | 99 | 4,474 | -32.882% |
| 2026-09-09 | 79.76 | 81.00 | 79.76 | 81.00 | +5.127% | 7 | 4,519 | -27.247% |
| 2026-09-08 | 74.10 | 77.05 | 74.10 | 77.05 | +9.291% | 8 | 4,520 | -23.517% |
| 2026-09-04 | 70.60 | 71.50 | 70.50 | 70.50 | -10.827% | 138 | 4,470 | -16.411% |
| 2026-09-02 | 79.41 | 79.41 | 79.06 | 79.06 | -5.317% | 11 | 4,475 | -25.462% |
| 2026-09-01 | 81.03 | 83.57 | 81.03 | 83.50 | +5.443% | 10 | 4,473 | -29.425% |
| 2026-08-31 | 83.40 | 83.40 | 79.19 | 79.19 | -2.114% | 3 | 4,473 | -25.584% |
| 2026-08-28 | 77.12 | 80.90 | 77.12 | 80.90 | -2.951% | 6 | 4,475 | -27.157% |
| 2026-08-27 | 83.36 | 83.36 | 83.36 | 83.36 | -5.057% | 1 | 4,475 | -29.307% |
| 2026-08-26 | 86.70 | 87.80 | 86.70 | 87.80 | -1.226% | 3 | 4,473 | -32.882% |
| 2026-08-25 | 88.89 | 88.89 | 88.89 | 88.89 | -2.661% | 202 | 4,547 | -33.705% |
| 2026-08-24 | 91.14 | 91.32 | 91.14 | 91.32 | -1.446% | 2 | 4,547 | -35.469% |
| 2026-08-19 | 92.78 | 92.78 | 92.66 | 92.66 | -3.680% | 2 | 4,548 | -36.402% |
| 2026-08-18 | 96.10 | 97.10 | 96.10 | 96.20 | +5.772% | 4 | 4,546 | -38.742% |
| 2026-08-17 | 90.70 | 90.95 | 90.59 | 90.95 | +2.260% | 19 | 4,546 | -35.206% |
| 2026-08-14 | 88.52 | 90.40 | 88.52 | 88.94 | +0.656% | 5,622 | 2,996 | -33.742% |
| 2026-08-13 | 89.61 | 89.61 | 88.36 | 88.36 | -6.040% | 52 | 2,996 | -33.307% |
| 2026-08-10 | 94.04 | 94.04 | 94.04 | 94.04 | -0.979% | 10 | 2,986 | -37.335% |
| 2026-08-07 | 94.97 | 94.97 | 94.97 | 94.97 | -1.473% | 1 | 2,986 | -37.949% |
| 2026-08-06 | 96.39 | 96.45 | 96.39 | 96.39 | +0.647% | 16 | 2,990 | -38.863% |
| 2026-08-05 | 95.72 | 96.04 | 95.22 | 95.77 | -1.603% | 18 | 3,005 | -38.467% |
| 2026-08-04 | 97.32 | 97.33 | 97.32 | 97.33 | -10.030% | 2 | 3,005 | -39.453% |
| 2026-08-03 | 108.24 | 108.24 | 108.18 | 108.18 | -16.528% | 2 | 3,005 | -45.526% |
| 2026-07-31 | 128.94 | 135.80 | 128.94 | 129.60 | -1.122% | 26 | 2,998 | -54.529% |
| 2026-07-28 | 137.35 | 138.40 | 131.07 | 131.07 | -11.737% | 101 | 2,977 | -55.039% |
| 2026-07-23 | 148.40 | 148.50 | 147.70 | 148.50 | +15.871% | 250 | 3,090 | -60.316% |
| 2026-07-22 | 130.13 | 130.13 | 128.16 | 128.16 | -5.424% | 51 | 3,065 | -54.018% |
| 2026-07-20 | 131.95 | 135.66 | 131.95 | 135.51 | -1.548% | 13 | 3,066 | -56.512% |
| 2026-07-17 | 137.77 | 137.77 | 137.17 | 137.64 | +5.918% | 4 | 3,068 | -57.185% |
| 2026-07-16 | 128.39 | 130.07 | 128.39 | 129.95 | +3.151% | 4 | 3,070 | -54.652% |
| 2026-07-15 | 124.59 | 125.98 | 124.59 | 125.98 | -4.611% | 6 | 3,070 | -53.223% |
| 2026-07-13 | 127.62 | 132.07 | 127.62 | 132.07 | +1.671% | 452 | 2,913 | -55.380% |
| 2026-07-10 | 129.90 | 129.90 | 129.90 | 129.90 | +0.565% | 1 | 6,584 | -54.634% |
| 2026-07-09 | 136.08 | 136.08 | 129.17 | 129.17 | -5.818% | 7 | 3,983 | -54.378% |
| 2026-07-08 | 139.40 | 146.19 | 137.15 | 137.15 | +1.420% | 14 | 3,983 | -57.032% |
| 2026-07-07 | 136.46 | 137.14 | 130.21 | 135.23 | +4.079% | 10 | 3,983 | -56.422% |
| 2026-07-06 | 129.93 | 129.93 | 129.93 | 129.93 | -4.273% | 2 | 3,981 | -54.645% |
| 2026-07-01 | 142.83 | 142.83 | 135.73 | 135.73 | -0.985% | 7 | 3,981 | -56.583% |
| 2026-06-30 | 138.78 | 138.78 | 137.08 | 137.08 | -14.110% | 4 | 3,981 | -57.011% |
| 2026-06-26 | 158.20 | 159.60 | 157.60 | 159.60 | +1.198% | 6 | 3,978 | -63.076% |
| 2026-06-24 | 157.88 | 157.88 | 157.71 | 157.71 | -6.487% | 3 | 3,979 | -62.634% |
| 2026-06-23 | 170.43 | 170.43 | 168.60 | 168.65 | +13.371% | 179 | 4,008 | -65.058% |
| 2026-06-18 | 149.32 | 149.32 | 148.76 | 148.76 | -0.621% | 32 | 4,008 | -60.386% |
| 2026-06-17 | 150.48 | 150.48 | 149.69 | 149.69 | +4.132% | 2 | 4,008 | -60.632% |
| 2026-06-16 | 144.46 | 144.46 | 143.75 | 143.75 | -18.491% | 17 | 4,008 | -59.005% |
| 2026-06-12 | 176.35 | 176.36 | 176.35 | 176.36 | -1.309% | 2 | 4,008 | -66.585% |
| 2026-06-11 | 195.70 | 195.70 | 178.70 | 178.70 | -7.198% | 25 | 4,003 | -67.023% |
| 2026-06-10 | 192.47 | 192.56 | 192.39 | 192.56 | +12.740% | 8 | 4,003 | -69.397% |
| 2026-06-08 | 170.79 | 170.80 | 170.42 | 170.80 | -8.761% | 25 | 4,003 | -65.498% |
| 2026-06-05 | 187.20 | 187.20 | 187.20 | 187.20 | +24.883% | 5 | 4,003 | -68.520% |
| 2026-06-04 | 150.00 | 150.00 | 149.40 | 149.90 | -3.434% | 4 | 4,003 | -60.687% |
| 2026-06-03 | 155.54 | 155.54 | 155.23 | 155.23 | +3.487% | 10 | 4,003 | -62.037% |
| 2026-06-02 | 151.36 | 151.36 | 150.00 | 150.00 | +2.041% | 13 | 4,003 | -60.713% |
| 2026-06-01 | 150.29 | 150.76 | 146.90 | 147.00 | -9.371% | 9 | 4,003 | -59.912% |
| 2026-05-26 | 159.68 | 162.40 | 159.54 | 162.20 | -9.497% | 4 | 4,003 | -63.668% |
| 2026-05-21 | 179.36 | 179.36 | 179.22 | 179.22 | -2.226% | 4 | 4,003 | -67.119% |
| 2026-05-15 | 185.58 | 185.58 | 183.30 | 183.30 | +1.608% | 74 | 3,933 | -67.851% |
| 2026-05-14 | 180.40 | 180.40 | 180.40 | 180.40 | -4.094% | 2 | 3,931 | -67.334% |
| 2026-05-13 | 194.49 | 195.05 | 187.90 | 188.10 | -5.525% | 9 | 3,932 | -68.671% |
| 2026-05-12 | 199.20 | 199.30 | 199.10 | 199.10 | +0.505% | 6 | 3,932 | -70.402% |
| 2026-05-07 | 199.40 | 199.40 | 198.10 | 198.10 | +0.157% | 22 | 3,931 | -70.252% |
| 2026-05-06 | 204.31 | 204.31 | 197.79 | 197.79 | -5.859% | 37 | 3,958 | -70.206% |
| 2026-05-05 | 211.70 | 211.90 | 210.10 | 210.10 | -0.629% | 48 | 3,958 | -71.951% |
| 2026-05-04 | 211.51 | 211.51 | 211.43 | 211.43 | -0.321% | 24 | 3,958 | -72.128% |
| 2026-05-01 | 209.13 | 212.32 | 205.11 | 212.11 | -10.938% | 74 | 3,958 | -72.217% |
| 2026-04-29 | 236.90 | 238.16 | 236.90 | 238.16 | +2.215% | 18 | 3,958 | -75.256% |
| 2026-04-28 | 236.50 | 236.50 | 233.00 | 233.00 | +1.348% | 10 | 3,940 | -74.708% |
| 2026-04-27 | 228.52 | 229.90 | 228.40 | 229.90 | -1.118% | 68 | 3,940 | -74.367% |
| 2026-04-24 | 232.24 | 232.50 | 232.03 | 232.50 | -4.674% | 3 | 3,940 | -74.654% |
| 2026-04-23 | 237.75 | 243.90 | 235.95 | 243.90 | +3.545% | 31 | 3,941 | -75.838% |
| 2026-04-22 | 237.45 | 240.26 | 235.33 | 235.55 | -5.295% | 998 | 3,934 | -74.982% |
| 2026-04-21 | 238.00 | 253.97 | 238.00 | 248.72 | +3.165% | 19 | 3,934 | -76.307% |
| 2026-04-20 | 238.80 | 241.41 | 238.80 | 241.09 | +2.657% | 4 | 3,934 | -75.557% |
| 2026-04-17 | 237.91 | 237.91 | 232.79 | 234.85 | -7.978% | 16 | 3,935 | -74.907% |
| 2026-04-16 | 257.46 | 257.60 | 255.20 | 255.21 | -0.472% | 4 | 3,936 | -76.909% |
| 2026-04-15 | 256.65 | 256.65 | 256.40 | 256.42 | -3.656% | 8 | 3,936 | -77.018% |
| 2026-04-14 | 267.06 | 267.70 | 264.96 | 266.15 | -5.621% | 309 | 3,936 | -77.858% |
| 2026-04-13 | 302.76 | 302.76 | 281.86 | 282.00 | -7.121% | 60 | 3,816 | -79.103% |
| 2026-04-10 | 296.19 | 306.08 | 296.00 | 303.62 | +1.227% | 34 | 3,809 | -80.591% |
| 2026-04-09 | 314.72 | 314.72 | 299.80 | 299.94 | -5.966% | 48 | 3,809 | -80.353% |
| 2026-04-08 | 318.97 | 318.97 | 318.97 | 318.97 | -15.979% | 1 | 3,809 | -81.525% |
| 2026-04-06 | 379.63 | 379.63 | 379.63 | 379.63 | -4.831% | 1,230 | 3,809 | -84.477% |
| 2026-04-01 | 398.90 | 398.90 | 398.90 | 398.90 | -22.739% | 1 | 2,579 | -85.227% |
| 2026-03-30 | 479.10 | 516.30 | 479.10 | 516.30 | +5.604% | 9 | 2,578 | -88.586% |
| 2026-03-27 | 467.40 | 489.40 | 467.40 | 488.90 | +10.962% | 17 | 2,575 | -87.946% |
| 2026-03-26 | 427.40 | 440.90 | 427.40 | 440.60 | +6.536% | 764 | 2,565 | -86.625% |
| 2026-03-24 | 413.57 | 413.57 | 413.57 | 413.57 | +4.279% | 716 | 1,325 | -85.751% |
| 2026-03-23 | 384.40 | 396.60 | 384.40 | 396.60 | +14.103% | 14 | 133 | -85.141% |
| 2026-03-17 | 347.66 | 347.66 | 347.58 | 347.58 | -3.262% | 6 | 131 | -83.046% |
| 2026-03-11 | 356.00 | 359.30 | 355.50 | 359.30 | -3.828% | 7 | 128 | -83.599% |
| 2026-03-06 | 373.60 | 373.60 | 373.60 | 373.60 | +9.112% | 1 | 126 | -84.226% |
| 2026-03-05 | 342.40 | 342.40 | 342.40 | 342.40 | +15.376% | 1 | 125 | -82.789% |
| 2026-02-25 | 296.66 | 296.77 | 296.62 | 296.77 | -5.874% | 12 | 21 | -80.143% |
| 2026-02-13 | 315.29 | 315.29 | 315.29 | 315.29 | +7.314% | 100 | 21 | -81.309% |
| 2026-02-11 | 293.80 | 293.80 | 293.80 | 293.80 | -12.793% | 1 | 21 | -79.942% |
| 2026-02-05 | 336.90 | 336.90 | 336.90 | 336.90 | +13.389% | 1 | 21 | -82.508% |
| 2026-01-30 | 298.68 | 298.68 | 297.12 | 297.12 | -3.344% | 4 | 20 | -80.166% |
| 2026-01-29 | 306.80 | 307.40 | 306.80 | 307.40 | +4.925% | 10 | 18 | -80.830% |
| 2026-01-22 | 287.31 | 293.36 | 287.31 | 292.97 | +0.044% | 4 | 13 | -79.885% |
| 2026-01-06 | 292.87 | 292.90 | 292.78 | 292.84 | 0.000% | 24 | 12 | -79.876% |