SPX270319P06475000
SPX Mar 19 2027 6475.00 Put
optionOPRA
EODOct 28, 2026
60.11USD-2.419%(-1.49)50Vol1,419OI
SPX270319P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 60.06 | 60.11 | 60.06 | 60.11 | -2.419% | 50 | 1,402 | 0.000% |
| 2026-10-27 | 61.45 | 61.60 | 60.89 | 61.60 | -8.238% | 101 | 1,353 | -2.419% |
| 2026-10-26 | 67.84 | 67.84 | 67.13 | 67.13 | -7.215% | 100 | 1,385 | -10.457% |
| 2026-10-23 | 72.35 | 72.35 | 72.35 | 72.35 | +2.334% | 25 | 1,360 | -16.918% |
| 2026-10-22 | 70.70 | 70.70 | 70.70 | 70.70 | +23.861% | 4 | 1,360 | -14.979% |
| 2026-10-21 | 60.00 | 60.00 | 57.08 | 57.08 | -5.497% | 112 | 1,260 | +5.308% |
| 2026-10-20 | 60.40 | 60.40 | 60.40 | 60.40 | -3.221% | 25 | 1,285 | -0.480% |
| 2026-10-19 | 62.94 | 62.94 | 62.41 | 62.41 | -19.053% | 52 | 1,325 | -3.685% |
| 2026-10-16 | 58.95 | 77.10 | 58.94 | 77.10 | +26.997% | 55 | 1,362 | -22.036% |
| 2026-10-15 | 60.71 | 60.71 | 60.71 | 60.71 | -4.424% | 25 | 1,387 | -0.988% |
| 2026-10-14 | 56.11 | 63.57 | 56.11 | 63.52 | +15.807% | 133 | 1,304 | -5.368% |
| 2026-10-13 | 54.10 | 56.01 | 54.10 | 54.85 | -1.455% | 81 | 1,316 | +9.590% |
| 2026-10-12 | 55.08 | 55.66 | 55.08 | 55.66 | +0.833% | 50 | 1,294 | +7.995% |
| 2026-10-09 | 56.28 | 56.51 | 55.20 | 55.20 | -7.723% | 231 | 1,169 | +8.895% |
| 2026-10-08 | 60.26 | 60.26 | 59.81 | 59.82 | +7.089% | 50 | 1,143 | +0.485% |
| 2026-10-07 | 55.95 | 55.95 | 55.82 | 55.86 | +2.514% | 102 | 1,043 | +7.608% |
| 2026-10-06 | 56.20 | 56.20 | 54.49 | 54.49 | -9.635% | 203 | 871 | +10.314% |
| 2026-10-05 | 60.50 | 60.50 | 60.30 | 60.30 | -8.498% | 4 | 874 | -0.315% |
| 2026-10-02 | 63.40 | 65.90 | 63.40 | 65.90 | -4.215% | 8 | 874 | -8.786% |
| 2026-10-01 | 68.80 | 68.80 | 68.80 | 68.80 | 0.000% | 2 | 872 | -12.631% |
| 2026-09-29 | 68.10 | 68.90 | 68.10 | 68.80 | +0.880% | 22 | 871 | -12.631% |
| 2026-09-28 | 66.40 | 68.90 | 66.33 | 68.20 | +5.736% | 115 | 829 | -11.862% |
| 2026-09-25 | 65.90 | 65.90 | 64.50 | 64.50 | -5.007% | 10 | 828 | -6.806% |
| 2026-09-24 | 72.14 | 72.14 | 67.90 | 67.90 | +4.800% | 6 | 827 | -11.473% |
| 2026-09-23 | 64.79 | 64.79 | 64.79 | 64.79 | +3.997% | 1 | 827 | -7.223% |
| 2026-09-22 | 62.41 | 62.41 | 62.30 | 62.30 | -24.476% | 16 | 827 | -3.515% |
| 2026-09-16 | 82.49 | 82.49 | 82.49 | 82.49 | +3.384% | 1 | 827 | -27.131% |
| 2026-09-14 | 79.79 | 79.79 | 79.79 | 79.79 | -1.066% | 2 | 827 | -24.665% |
| 2026-09-09 | 80.65 | 80.65 | 80.65 | 80.65 | +3.530% | 10 | 827 | -25.468% |
| 2026-09-08 | 77.80 | 77.90 | 77.80 | 77.90 | +7.805% | 2 | 829 | -22.837% |
| 2026-09-04 | 72.26 | 72.26 | 72.26 | 72.26 | -0.262% | 5 | 829 | -16.814% |
| 2026-09-03 | 76.33 | 76.33 | 72.45 | 72.45 | -9.005% | 2 | 829 | -17.032% |
| 2026-09-02 | 84.35 | 84.35 | 79.62 | 79.62 | -2.665% | 6 | 828 | -24.504% |
| 2026-08-28 | 82.70 | 82.70 | 81.80 | 81.80 | -9.613% | 3 | 828 | -26.516% |
| 2026-08-26 | 90.50 | 90.50 | 90.50 | 90.50 | -0.243% | 1 | 828 | -33.580% |
| 2026-08-25 | 90.71 | 90.72 | 90.71 | 90.72 | -2.083% | 4 | 830 | -33.741% |
| 2026-08-24 | 95.36 | 95.36 | 92.57 | 92.65 | -2.010% | 3 | 832 | -35.121% |
| 2026-08-19 | 94.55 | 94.55 | 94.55 | 94.55 | -3.165% | 10 | 822 | -36.425% |
| 2026-08-18 | 98.15 | 98.15 | 97.60 | 97.64 | +6.420% | 38 | 812 | -38.437% |
| 2026-08-13 | 90.77 | 91.77 | 90.28 | 91.75 | -2.982% | 38 | 800 | -34.485% |
| 2026-08-10 | 95.60 | 95.70 | 94.57 | 94.57 | -3.045% | 9 | 824 | -36.439% |
| 2026-08-07 | 97.00 | 97.54 | 97.00 | 97.54 | -1.634% | 6 | 829 | -38.374% |
| 2026-08-06 | 99.16 | 99.16 | 99.16 | 99.16 | +1.526% | 2 | 830 | -39.381% |
| 2026-08-05 | 98.95 | 98.95 | 97.62 | 97.67 | -12.787% | 210 | 928 | -38.456% |
| 2026-08-03 | 111.94 | 111.99 | 111.94 | 111.99 | -15.351% | 2 | 927 | -46.326% |
| 2026-07-31 | 140.30 | 140.30 | 132.30 | 132.30 | -16.213% | 20 | 943 | -54.565% |
| 2026-07-29 | 145.44 | 157.90 | 145.29 | 157.90 | +17.546% | 3 | 942 | -61.932% |
| 2026-07-28 | 134.33 | 134.33 | 134.33 | 134.33 | +2.479% | 5 | 942 | -55.252% |
| 2026-07-21 | 131.81 | 131.81 | 130.90 | 131.08 | -4.530% | 3 | 940 | -54.143% |
| 2026-07-20 | 139.35 | 139.60 | 137.30 | 137.30 | -4.640% | 5 | 938 | -56.220% |
| 2026-07-17 | 143.98 | 143.98 | 143.98 | 143.98 | +10.135% | 5 | 933 | -58.251% |
| 2026-07-14 | 130.73 | 130.73 | 130.73 | 130.73 | -3.818% | 5 | 933 | -54.020% |
| 2026-07-13 | 135.13 | 135.92 | 135.13 | 135.92 | +4.393% | 7 | 948 | -55.775% |
| 2026-07-10 | 130.20 | 130.20 | 130.20 | 130.20 | -1.891% | 1 | 1,015 | -53.833% |
| 2026-07-09 | 132.98 | 132.98 | 132.71 | 132.71 | -7.738% | 6 | 959 | -54.706% |
| 2026-07-08 | 143.84 | 143.84 | 143.84 | 143.84 | +4.421% | 5 | 959 | -58.211% |
| 2026-07-07 | 134.68 | 140.54 | 134.68 | 137.75 | +4.356% | 216 | 917 | -56.363% |
| 2026-07-06 | 133.93 | 133.93 | 132.00 | 132.00 | -8.701% | 3 | 916 | -54.462% |
| 2026-07-02 | 144.58 | 144.58 | 144.58 | 144.58 | +4.224% | 1 | 916 | -58.424% |
| 2026-07-01 | 138.49 | 139.93 | 136.38 | 138.72 | -15.052% | 39 | 886 | -56.668% |
| 2026-06-26 | 161.50 | 163.30 | 161.20 | 163.30 | -2.186% | 3 | 884 | -63.190% |
| 2026-06-24 | 164.63 | 168.38 | 164.28 | 166.95 | +8.233% | 28 | 877 | -63.995% |
| 2026-06-22 | 145.10 | 154.25 | 145.10 | 154.25 | +2.213% | 11 | 867 | -61.031% |
| 2026-06-18 | 152.04 | 152.04 | 150.86 | 150.91 | -0.580% | 6 | 864 | -60.168% |
| 2026-06-17 | 151.79 | 151.79 | 151.79 | 151.79 | +3.020% | 5 | 859 | -60.399% |
| 2026-06-15 | 147.34 | 147.34 | 147.34 | 147.34 | -14.457% | 1 | 861 | -59.203% |
| 2026-06-12 | 171.72 | 172.24 | 171.72 | 172.24 | -4.364% | 4 | 859 | -65.101% |
| 2026-06-11 | 194.73 | 206.35 | 180.10 | 180.10 | -8.999% | 62 | 833 | -66.624% |
| 2026-06-10 | 195.49 | 198.09 | 195.49 | 197.91 | +24.354% | 72 | 869 | -69.628% |
| 2026-06-04 | 160.23 | 160.23 | 159.15 | 159.15 | +3.748% | 4 | 869 | -62.231% |
| 2026-06-01 | 153.90 | 153.90 | 153.40 | 153.40 | -7.423% | 39 | 867 | -60.815% |
| 2026-05-26 | 163.36 | 165.70 | 163.36 | 165.70 | -1.375% | 9 | 870 | -63.724% |
| 2026-05-22 | 168.00 | 168.01 | 168.00 | 168.01 | -9.189% | 25 | 870 | -64.222% |
| 2026-05-21 | 187.03 | 187.03 | 185.01 | 185.01 | +0.878% | 4 | 870 | -67.510% |
| 2026-05-20 | 183.40 | 183.40 | 183.40 | 183.40 | -6.619% | 1 | 869 | -67.225% |
| 2026-05-12 | 202.86 | 203.31 | 196.20 | 196.40 | +1.867% | 14 | 862 | -69.394% |
| 2026-05-11 | 192.47 | 192.88 | 190.90 | 192.80 | -4.602% | 14 | 856 | -68.823% |
| 2026-05-07 | 202.96 | 202.96 | 201.88 | 202.10 | -0.766% | 30 | 840 | -70.257% |
| 2026-05-06 | 207.18 | 207.18 | 203.66 | 203.66 | -5.129% | 22 | 834 | -70.485% |
| 2026-05-05 | 216.36 | 216.73 | 214.10 | 214.67 | -5.432% | 70 | 797 | -71.999% |
| 2026-05-04 | 216.51 | 227.92 | 215.83 | 227.00 | +6.249% | 51 | 772 | -73.520% |
| 2026-05-01 | 212.84 | 213.78 | 209.35 | 213.65 | -11.915% | 114 | 716 | -71.865% |
| 2026-04-28 | 242.01 | 242.55 | 242.01 | 242.55 | +3.778% | 2 | 716 | -75.217% |
| 2026-04-27 | 233.08 | 233.96 | 233.05 | 233.72 | -1.376% | 50 | 715 | -74.281% |
| 2026-04-24 | 234.61 | 237.05 | 234.48 | 236.98 | -1.238% | 62 | 714 | -74.635% |
| 2026-04-22 | 240.41 | 244.82 | 239.93 | 239.95 | -4.364% | 738 | 683 | -74.949% |
| 2026-04-20 | 242.69 | 250.90 | 242.62 | 250.90 | +4.935% | 8 | 343 | -76.042% |
| 2026-04-17 | 241.63 | 241.63 | 239.09 | 239.10 | -10.550% | 9 | 338 | -74.860% |
| 2026-04-15 | 267.30 | 267.30 | 267.30 | 267.30 | -1.652% | 140 | 337 | -77.512% |
| 2026-04-14 | 275.00 | 275.40 | 270.94 | 271.79 | -5.782% | 234 | 294 | -77.884% |
| 2026-04-13 | 309.60 | 309.60 | 288.47 | 288.47 | -7.542% | 162 | 274 | -79.162% |
| 2026-04-10 | 310.66 | 312.00 | 310.66 | 312.00 | +1.731% | 5 | 133 | -80.734% |
| 2026-04-09 | 308.30 | 308.40 | 306.69 | 306.69 | -4.775% | 6 | 134 | -80.400% |
| 2026-04-08 | 322.03 | 322.07 | 322.03 | 322.07 | -20.418% | 70 | 133 | -81.336% |
| 2026-04-01 | 410.40 | 410.40 | 401.15 | 404.70 | -8.023% | 22 | 74 | -85.147% |
| 2026-03-31 | 440.00 | 440.00 | 440.00 | 440.00 | -13.607% | 1 | 70 | -86.339% |
| 2026-03-30 | 496.80 | 510.70 | 496.80 | 509.30 | +0.394% | 3 | 69 | -88.198% |
| 2026-03-27 | 478.80 | 507.30 | 477.00 | 507.30 | +12.934% | 21 | 68 | -88.151% |
| 2026-03-26 | 449.20 | 449.20 | 449.20 | 449.20 | +14.219% | 1 | 56 | -86.618% |
| 2026-03-23 | 393.28 | 393.28 | 393.28 | 393.28 | -12.051% | 10 | 55 | -84.716% |
| 2026-03-20 | 422.90 | 447.17 | 422.90 | 447.17 | +23.221% | 12 | 55 | -86.558% |
| 2026-03-17 | 362.90 | 362.90 | 362.90 | 362.90 | -0.532% | 2 | 55 | -83.436% |
| 2026-03-16 | 365.44 | 365.44 | 364.84 | 364.84 | -4.392% | 2 | 55 | -83.524% |
| 2026-03-06 | 378.90 | 381.60 | 378.90 | 381.60 | +9.122% | 17 | 54 | -84.248% |
| 2026-03-05 | 348.50 | 349.70 | 348.50 | 349.70 | +15.664% | 15 | 37 | -82.811% |
| 2026-02-25 | 302.28 | 302.34 | 302.28 | 302.34 | -9.354% | 6 | 19 | -80.118% |
| 2026-02-23 | 333.54 | 333.54 | 333.54 | 333.54 | +10.079% | 1 | 19 | -81.978% |
| 2026-02-10 | 303.00 | 303.00 | 303.00 | 303.00 | -10.299% | 1 | 19 | -80.162% |
| 2026-02-05 | 336.85 | 337.79 | 336.53 | 337.79 | +9.374% | 5 | 19 | -82.205% |
| 2026-02-04 | 305.29 | 308.84 | 305.28 | 308.84 | -1.361% | 4 | 19 | -80.537% |
| 2026-01-29 | 312.60 | 313.10 | 312.50 | 313.10 | +9.937% | 14 | 19 | -80.802% |
| 2026-01-27 | 284.60 | 284.80 | 284.60 | 284.80 | -3.839% | 3 | 5 | -78.894% |
| 2026-01-22 | 295.41 | 296.17 | 295.41 | 296.17 | 0.000% | 6 | 3 | -79.704% |