SPX270319P06525000
SPX Mar 19 2027 6525.00 Put
optionOPRA
EODOct 27, 2026
65.29USD+3.046%(+1.93)7Vol2,571OI
SPX270319P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 64.80 | 65.29 | 64.80 | 65.29 | +3.046% | 7 | 2,566 | 0.000% |
| 2026-10-20 | 63.36 | 63.36 | 63.36 | 63.36 | -17.821% | 4 | 2,570 | +3.046% |
| 2026-10-16 | 69.32 | 80.90 | 69.32 | 77.10 | +15.471% | 4 | 2,568 | -15.318% |
| 2026-10-14 | 64.00 | 66.77 | 64.00 | 66.77 | +15.719% | 19 | 2,568 | -2.217% |
| 2026-10-12 | 57.35 | 57.70 | 57.35 | 57.70 | -0.808% | 8 | 2,567 | +13.154% |
| 2026-10-09 | 59.52 | 59.52 | 58.03 | 58.17 | -6.011% | 102 | 2,605 | +12.240% |
| 2026-10-08 | 61.81 | 61.89 | 61.81 | 61.89 | +7.076% | 2 | 2,605 | +5.494% |
| 2026-10-06 | 58.80 | 58.80 | 57.40 | 57.80 | -8.544% | 14 | 2,605 | +12.958% |
| 2026-10-05 | 63.50 | 63.57 | 63.20 | 63.20 | -8.193% | 17 | 2,606 | +3.307% |
| 2026-09-30 | 68.44 | 68.84 | 68.12 | 68.84 | -3.315% | 56 | 2,550 | -5.157% |
| 2026-09-29 | 71.30 | 71.30 | 71.20 | 71.20 | +1.860% | 16 | 2,544 | -8.301% |
| 2026-09-28 | 69.90 | 69.90 | 69.90 | 69.90 | -1.964% | 7 | 2,548 | -6.595% |
| 2026-09-24 | 71.30 | 71.30 | 71.30 | 71.30 | +1.106% | 1 | 2,632 | -8.429% |
| 2026-09-23 | 69.12 | 70.90 | 69.12 | 70.52 | -2.394% | 1,790 | 1,116 | -7.416% |
| 2026-09-21 | 72.25 | 72.25 | 72.25 | 72.25 | -9.039% | 15 | 1,116 | -9.633% |
| 2026-09-17 | 79.43 | 79.43 | 79.43 | 79.43 | -6.980% | 243 | 997 | -17.802% |
| 2026-09-16 | 85.54 | 85.54 | 85.39 | 85.39 | +0.589% | 2 | 996 | -23.539% |
| 2026-09-14 | 84.86 | 84.89 | 84.86 | 84.89 | -10.017% | 2 | 996 | -23.089% |
| 2026-09-10 | 94.34 | 94.34 | 94.34 | 94.34 | +15.471% | 1 | 996 | -30.793% |
| 2026-09-08 | 81.60 | 81.70 | 81.60 | 81.70 | +6.008% | 2 | 1,016 | -20.086% |
| 2026-09-04 | 75.40 | 77.07 | 75.40 | 77.07 | -0.516% | 3 | 1,015 | -15.285% |
| 2026-09-03 | 79.80 | 79.80 | 77.47 | 77.47 | -11.665% | 10 | 1,015 | -15.722% |
| 2026-09-02 | 87.70 | 87.70 | 87.70 | 87.70 | +2.036% | 1 | 1,015 | -25.553% |
| 2026-09-01 | 85.95 | 85.95 | 85.95 | 85.95 | -0.751% | 4 | 1,011 | -24.037% |
| 2026-08-28 | 86.60 | 86.60 | 86.60 | 86.60 | +1.192% | 1 | 1,011 | -24.607% |
| 2026-08-27 | 85.58 | 85.58 | 85.58 | 85.58 | -12.745% | 1 | 1,012 | -23.709% |
| 2026-08-19 | 98.24 | 98.44 | 98.08 | 98.08 | -4.869% | 102 | 1,062 | -33.432% |
| 2026-08-18 | 103.40 | 103.50 | 103.10 | 103.10 | +9.077% | 3 | 1,061 | -36.673% |
| 2026-08-14 | 94.48 | 94.52 | 94.48 | 94.52 | -1.439% | 2 | 1,062 | -30.925% |
| 2026-08-13 | 94.81 | 96.02 | 94.53 | 95.90 | -5.321% | 304 | 1,121 | -31.919% |
| 2026-08-11 | 101.29 | 101.29 | 101.29 | 101.29 | +0.277% | 1 | 1,121 | -35.542% |
| 2026-08-10 | 100.58 | 101.01 | 100.11 | 101.01 | -1.751% | 202 | 1,192 | -35.363% |
| 2026-08-06 | 103.09 | 103.09 | 102.81 | 102.81 | -1.664% | 4 | 1,193 | -36.495% |
| 2026-08-05 | 102.72 | 104.66 | 101.39 | 104.55 | -1.739% | 133 | 1,287 | -37.551% |
| 2026-08-04 | 106.40 | 106.40 | 106.40 | 106.40 | -7.639% | 1 | 1,288 | -38.637% |
| 2026-08-03 | 115.20 | 115.20 | 115.20 | 115.20 | -26.329% | 1 | 1,287 | -43.325% |
| 2026-07-29 | 151.57 | 156.37 | 151.57 | 156.37 | +11.613% | 5 | 1,287 | -58.246% |
| 2026-07-28 | 149.35 | 149.35 | 140.10 | 140.10 | +1.419% | 2 | 1,287 | -53.398% |
| 2026-07-21 | 138.20 | 138.20 | 138.14 | 138.14 | -5.995% | 2 | 1,286 | -52.736% |
| 2026-07-17 | 146.89 | 146.95 | 146.89 | 146.95 | +3.420% | 2 | 1,286 | -55.570% |
| 2026-07-16 | 142.09 | 142.09 | 142.09 | 142.09 | +1.784% | 1 | 1,285 | -54.050% |
| 2026-07-15 | 135.32 | 139.60 | 135.32 | 139.60 | +0.678% | 2 | 1,285 | -53.231% |
| 2026-07-14 | 138.66 | 138.66 | 138.66 | 138.66 | -0.964% | 1 | 1,285 | -52.914% |
| 2026-07-13 | 137.36 | 140.31 | 136.77 | 140.01 | +5.525% | 121 | 1,190 | -53.368% |
| 2026-07-10 | 132.68 | 132.68 | 132.68 | 132.68 | -3.723% | 15 | 1,175 | -50.791% |
| 2026-07-09 | 140.49 | 140.49 | 137.81 | 137.81 | -7.055% | 2 | 1,173 | -52.623% |
| 2026-07-08 | 147.93 | 148.27 | 147.93 | 148.27 | +7.364% | 4 | 1,173 | -55.965% |
| 2026-07-06 | 140.15 | 140.15 | 138.10 | 138.10 | -5.875% | 3 | 1,173 | -52.723% |
| 2026-06-30 | 146.78 | 146.78 | 146.72 | 146.72 | -9.527% | 2 | 1,173 | -55.500% |
| 2026-06-29 | 166.47 | 170.22 | 161.65 | 162.17 | -3.899% | 16 | 1,172 | -59.740% |
| 2026-06-26 | 168.72 | 168.75 | 168.72 | 168.75 | -2.406% | 2 | 1,173 | -61.310% |
| 2026-06-25 | 172.61 | 172.91 | 172.61 | 172.91 | +8.762% | 302 | 874 | -62.240% |
| 2026-06-22 | 160.94 | 161.43 | 158.91 | 158.98 | +0.920% | 95 | 533 | -58.932% |
| 2026-06-18 | 157.53 | 157.53 | 157.53 | 157.53 | +2.699% | 5 | 528 | -58.554% |
| 2026-06-16 | 154.78 | 154.78 | 153.39 | 153.39 | +1.482% | 15 | 513 | -57.435% |
| 2026-06-15 | 153.26 | 153.26 | 151.15 | 151.15 | -20.938% | 10 | 513 | -56.804% |
| 2026-06-11 | 211.70 | 211.70 | 191.18 | 191.18 | +0.394% | 6 | 514 | -65.849% |
| 2026-06-09 | 202.18 | 202.18 | 190.09 | 190.43 | +19.317% | 13 | 518 | -65.714% |
| 2026-06-04 | 159.90 | 159.90 | 159.30 | 159.60 | -3.448% | 17 | 524 | -59.091% |
| 2026-06-03 | 165.30 | 165.30 | 165.30 | 165.30 | +3.656% | 5 | 519 | -60.502% |
| 2026-06-01 | 159.29 | 159.92 | 158.89 | 159.47 | -7.735% | 8 | 522 | -59.058% |
| 2026-05-27 | 172.86 | 172.86 | 172.84 | 172.84 | +0.313% | 2 | 522 | -62.225% |
| 2026-05-26 | 172.50 | 172.50 | 172.30 | 172.30 | -10.993% | 2 | 521 | -62.107% |
| 2026-05-21 | 193.76 | 193.76 | 193.58 | 193.58 | +1.107% | 4 | 519 | -66.272% |
| 2026-05-20 | 198.59 | 198.59 | 191.46 | 191.46 | -4.855% | 6 | 560 | -65.899% |
| 2026-05-19 | 201.35 | 201.35 | 201.23 | 201.23 | +1.616% | 4 | 560 | -67.555% |
| 2026-05-15 | 200.13 | 200.13 | 196.33 | 198.03 | +2.072% | 108 | 508 | -67.030% |
| 2026-05-14 | 194.26 | 194.26 | 194.01 | 194.01 | -3.636% | 4 | 506 | -66.347% |
| 2026-05-13 | 203.65 | 203.65 | 201.32 | 201.33 | -0.553% | 248 | 332 | -67.571% |
| 2026-05-12 | 211.61 | 211.62 | 202.20 | 202.45 | +1.642% | 6 | 330 | -67.750% |
| 2026-05-11 | 199.75 | 199.78 | 199.18 | 199.18 | -2.123% | 78 | 291 | -67.221% |
| 2026-05-08 | 205.64 | 205.68 | 203.20 | 203.50 | -2.869% | 12 | 285 | -67.916% |
| 2026-05-07 | 210.40 | 210.62 | 209.51 | 209.51 | +0.196% | 27 | 271 | -68.837% |
| 2026-05-06 | 212.60 | 213.54 | 208.09 | 209.10 | -6.351% | 204 | 247 | -68.776% |
| 2026-05-05 | 225.77 | 225.77 | 223.28 | 223.28 | -0.698% | 40 | 237 | -70.759% |
| 2026-05-04 | 224.86 | 224.88 | 224.17 | 224.85 | -2.324% | 22 | 233 | -70.963% |
| 2026-05-01 | 221.77 | 230.20 | 217.94 | 230.20 | +0.305% | 59 | 233 | -71.638% |
| 2026-04-30 | 245.20 | 245.20 | 229.50 | 229.50 | -5.800% | 19 | 233 | -71.551% |
| 2026-04-27 | 244.63 | 244.98 | 243.55 | 243.63 | -5.276% | 60 | 232 | -73.201% |
| 2026-04-23 | 259.26 | 259.76 | 256.63 | 257.20 | +2.556% | 20 | 257 | -74.615% |
| 2026-04-22 | 254.41 | 254.41 | 250.60 | 250.79 | -5.011% | 13 | 267 | -73.966% |
| 2026-04-21 | 263.14 | 264.02 | 263.14 | 264.02 | +2.652% | 2 | 268 | -75.271% |
| 2026-04-20 | 257.20 | 257.20 | 257.20 | 257.20 | -8.437% | 2 | 269 | -74.615% |
| 2026-04-15 | 277.28 | 280.93 | 277.28 | 280.90 | -0.791% | 14 | 267 | -76.757% |
| 2026-04-14 | 284.93 | 284.96 | 280.93 | 283.14 | -5.808% | 338 | 260 | -76.941% |
| 2026-04-13 | 322.10 | 322.10 | 300.60 | 300.60 | -6.640% | 3 | 112 | -78.280% |
| 2026-04-10 | 316.98 | 324.60 | 316.98 | 321.98 | +1.153% | 26 | 112 | -79.722% |
| 2026-04-09 | 326.77 | 326.94 | 318.31 | 318.31 | -25.681% | 20 | 103 | -79.489% |
| 2026-04-07 | 431.99 | 432.58 | 427.20 | 428.30 | -4.568% | 6 | 101 | -84.756% |
| 2026-03-31 | 449.20 | 449.20 | 444.50 | 448.80 | -15.273% | 13 | 98 | -85.452% |
| 2026-03-30 | 506.30 | 531.03 | 506.30 | 529.70 | +0.570% | 8 | 90 | -87.674% |
| 2026-03-27 | 496.63 | 526.70 | 495.90 | 526.70 | +13.123% | 6 | 87 | -87.604% |
| 2026-03-26 | 445.20 | 465.60 | 445.20 | 465.60 | +16.607% | 5 | 87 | -85.977% |
| 2026-03-23 | 399.83 | 399.83 | 399.29 | 399.29 | -13.902% | 4 | 86 | -83.648% |
| 2026-03-20 | 438.86 | 464.44 | 438.78 | 463.76 | +11.811% | 82 | 84 | -85.922% |
| 2026-03-18 | 412.42 | 415.93 | 412.42 | 414.77 | +2.278% | 54 | 75 | -84.259% |
| 2026-03-13 | 405.53 | 405.53 | 405.53 | 405.53 | +8.970% | 2 | 52 | -83.900% |
| 2026-03-11 | 379.10 | 379.10 | 372.15 | 372.15 | -11.580% | 3 | 50 | -82.456% |
| 2026-03-09 | 419.31 | 420.89 | 419.31 | 420.89 | +11.138% | 4 | 47 | -84.488% |
| 2026-03-06 | 395.65 | 395.65 | 377.33 | 378.71 | +4.357% | 8 | 47 | -82.760% |
| 2026-03-05 | 362.40 | 362.90 | 362.00 | 362.90 | +12.169% | 10 | 39 | -82.009% |
| 2026-03-04 | 323.53 | 323.53 | 323.53 | 323.53 | -2.168% | 1 | 32 | -79.819% |
| 2026-03-02 | 330.70 | 330.70 | 330.70 | 330.70 | -0.045% | 1 | 32 | -80.257% |
| 2026-02-27 | 330.85 | 330.85 | 330.85 | 330.85 | -2.723% | 1 | 32 | -80.266% |
| 2026-02-19 | 340.27 | 340.27 | 339.99 | 340.11 | +8.505% | 4 | 31 | -80.803% |
| 2026-02-11 | 312.92 | 313.45 | 312.91 | 313.45 | +2.128% | 4 | 31 | -79.171% |
| 2026-02-10 | 306.56 | 306.93 | 306.56 | 306.92 | -11.711% | 4 | 31 | -78.727% |
| 2026-02-05 | 347.19 | 347.63 | 347.19 | 347.63 | +10.184% | 6 | 31 | -81.219% |
| 2026-02-03 | 315.50 | 315.50 | 315.50 | 315.50 | -1.738% | 1 | 31 | -79.306% |
| 2026-01-29 | 321.05 | 321.08 | 321.05 | 321.08 | +8.053% | 4 | 30 | -79.666% |
| 2026-01-27 | 297.00 | 297.15 | 297.00 | 297.15 | -10.543% | 6 | 30 | -78.028% |
| 2026-01-20 | 332.30 | 332.55 | 331.78 | 332.17 | +5.294% | 60 | 30 | -80.344% |
| 2025-12-29 | 315.47 | 315.47 | 315.47 | 315.47 | 0.000% | 4 | 2 | -79.304% |