SPX270319P06550000
SPX Mar 19 2027 6550.00 Put
optionOPRA
EODOct 27, 2026
66.50USD-5.807%(-4.10)2Vol7,445OI
SPX270319P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 66.50 | 66.50 | 66.50 | 66.50 | -5.807% | 2 | 7,443 | 0.000% |
| 2026-10-26 | 70.75 | 72.93 | 70.60 | 70.60 | -11.871% | 5 | 7,443 | -5.807% |
| 2026-10-22 | 80.11 | 80.11 | 80.11 | 80.11 | +21.637% | 6 | 7,514 | -16.989% |
| 2026-10-21 | 65.79 | 65.86 | 65.79 | 65.86 | -6.316% | 2 | 7,513 | +0.972% |
| 2026-10-19 | 70.30 | 70.40 | 70.30 | 70.30 | -15.199% | 7 | 7,513 | -5.405% |
| 2026-10-16 | 79.40 | 82.90 | 79.40 | 82.90 | +38.513% | 86 | 7,448 | -19.783% |
| 2026-10-13 | 59.85 | 59.85 | 59.85 | 59.85 | +1.269% | 4 | 7,569 | +11.111% |
| 2026-10-12 | 59.00 | 59.10 | 59.00 | 59.10 | -0.672% | 15 | 7,568 | +12.521% |
| 2026-10-09 | 60.40 | 60.88 | 59.50 | 59.50 | -8.686% | 377 | 7,437 | +11.765% |
| 2026-10-08 | 65.16 | 65.16 | 65.16 | 65.16 | +11.195% | 115 | 7,327 | +2.056% |
| 2026-10-06 | 60.00 | 60.10 | 58.60 | 58.60 | -9.707% | 42 | 7,340 | +13.481% |
| 2026-10-05 | 65.21 | 65.21 | 64.90 | 64.90 | -6.037% | 13 | 7,333 | +2.465% |
| 2026-10-02 | 70.70 | 70.70 | 69.07 | 69.07 | -11.210% | 288 | 7,118 | -3.721% |
| 2026-10-01 | 77.79 | 77.79 | 77.79 | 77.79 | +5.550% | 2 | 7,118 | -14.513% |
| 2026-09-30 | 70.45 | 73.70 | 69.27 | 73.70 | +0.546% | 124 | 7,118 | -9.769% |
| 2026-09-29 | 73.20 | 73.40 | 72.90 | 73.30 | +0.549% | 8 | 7,113 | -9.277% |
| 2026-09-28 | 72.90 | 72.90 | 72.90 | 72.90 | +8.000% | 5 | 7,113 | -8.779% |
| 2026-09-22 | 66.10 | 67.50 | 66.10 | 67.50 | -6.639% | 9 | 7,106 | -1.481% |
| 2026-09-21 | 72.30 | 72.30 | 72.30 | 72.30 | -17.607% | 20 | 7,106 | -8.022% |
| 2026-09-16 | 87.75 | 87.75 | 87.75 | 87.75 | -3.888% | 2 | 7,106 | -24.217% |
| 2026-09-15 | 91.95 | 92.00 | 91.30 | 91.30 | +6.064% | 10 | 7,100 | -27.163% |
| 2026-09-14 | 85.49 | 86.08 | 85.49 | 86.08 | -10.946% | 175 | 7,016 | -22.746% |
| 2026-09-10 | 96.66 | 96.66 | 96.66 | 96.66 | +13.718% | 244 | 6,894 | -31.202% |
| 2026-09-08 | 83.60 | 85.00 | 83.60 | 85.00 | -4.171% | 11 | 6,888 | -21.765% |
| 2026-08-28 | 86.19 | 88.70 | 86.19 | 88.70 | +0.979% | 3 | 6,888 | -25.028% |
| 2026-08-27 | 90.30 | 90.30 | 87.33 | 87.84 | -8.851% | 550 | 6,636 | -24.294% |
| 2026-08-26 | 95.00 | 96.40 | 95.00 | 96.37 | -1.854% | 4 | 6,642 | -30.995% |
| 2026-08-25 | 97.44 | 98.37 | 97.44 | 98.19 | -1.366% | 300 | 6,609 | -32.274% |
| 2026-08-24 | 99.55 | 99.55 | 99.55 | 99.55 | +0.353% | 5 | 6,609 | -33.199% |
| 2026-08-21 | 99.20 | 99.30 | 99.20 | 99.20 | -4.524% | 3 | 6,609 | -32.964% |
| 2026-08-20 | 103.90 | 103.90 | 103.90 | 103.90 | +3.910% | 10 | 6,609 | -35.996% |
| 2026-08-19 | 99.95 | 99.99 | 99.95 | 99.99 | +0.786% | 2 | 6,609 | -33.493% |
| 2026-08-14 | 99.02 | 99.21 | 98.98 | 99.21 | +0.517% | 36 | 5,703 | -32.970% |
| 2026-08-13 | 96.98 | 98.77 | 96.95 | 98.70 | -4.379% | 54 | 5,703 | -32.624% |
| 2026-08-10 | 102.85 | 103.33 | 102.85 | 103.22 | -2.133% | 55 | 5,732 | -35.575% |
| 2026-08-07 | 105.44 | 105.47 | 105.44 | 105.47 | -0.556% | 2 | 5,732 | -36.949% |
| 2026-08-06 | 105.55 | 106.20 | 105.07 | 106.06 | +1.873% | 53 | 5,737 | -37.300% |
| 2026-08-05 | 104.60 | 106.32 | 103.51 | 104.11 | -2.134% | 125 | 5,729 | -36.125% |
| 2026-08-04 | 107.30 | 107.30 | 106.38 | 106.38 | -9.954% | 230 | 5,869 | -37.488% |
| 2026-08-03 | 119.59 | 119.59 | 118.14 | 118.14 | -16.978% | 114 | 5,847 | -43.711% |
| 2026-07-31 | 148.10 | 148.10 | 142.30 | 142.30 | -3.512% | 8 | 5,847 | -53.268% |
| 2026-07-29 | 146.57 | 147.48 | 146.48 | 147.48 | -5.655% | 10 | 5,847 | -54.909% |
| 2026-07-24 | 156.32 | 156.32 | 156.32 | 156.32 | +4.878% | 5 | 5,852 | -57.459% |
| 2026-07-20 | 149.05 | 149.05 | 149.05 | 149.05 | +9.411% | 2 | 5,852 | -55.384% |
| 2026-07-16 | 136.23 | 136.23 | 136.23 | 136.23 | -0.205% | 5 | 5,847 | -51.185% |
| 2026-07-15 | 143.62 | 143.62 | 136.51 | 136.51 | -5.920% | 6 | 5,851 | -51.286% |
| 2026-07-13 | 144.02 | 145.10 | 144.02 | 145.10 | +2.183% | 3 | 5,849 | -54.170% |
| 2026-07-09 | 142.00 | 142.00 | 142.00 | 142.00 | -0.518% | 25 | 5,859 | -53.169% |
| 2026-07-07 | 144.45 | 144.45 | 142.74 | 142.74 | +1.019% | 48 | 5,886 | -53.412% |
| 2026-07-06 | 141.30 | 141.30 | 141.30 | 141.30 | -2.786% | 1 | 5,885 | -52.937% |
| 2026-07-01 | 145.08 | 145.35 | 145.08 | 145.35 | -1.290% | 2 | 5,885 | -54.248% |
| 2026-06-30 | 151.95 | 152.07 | 147.25 | 147.25 | -7.337% | 3 | 5,884 | -54.839% |
| 2026-06-29 | 164.00 | 165.05 | 158.77 | 158.91 | -7.557% | 278 | 5,686 | -58.152% |
| 2026-06-26 | 188.01 | 188.01 | 171.90 | 171.90 | -5.300% | 22 | 5,690 | -61.315% |
| 2026-06-23 | 177.78 | 181.52 | 177.78 | 181.52 | +11.760% | 99 | 5,689 | -63.365% |
| 2026-06-22 | 164.75 | 164.75 | 162.42 | 162.42 | +1.070% | 4,057 | 7,715 | -59.057% |
| 2026-06-17 | 159.50 | 160.70 | 159.50 | 160.70 | +2.272% | 3 | 7,713 | -58.619% |
| 2026-06-15 | 156.40 | 157.13 | 156.40 | 157.13 | -17.213% | 15 | 8,066 | -57.678% |
| 2026-06-11 | 213.70 | 213.70 | 189.80 | 189.80 | -10.976% | 15 | 8,065 | -64.963% |
| 2026-06-10 | 213.49 | 213.49 | 212.65 | 213.20 | +12.984% | 9 | 8,060 | -68.809% |
| 2026-06-09 | 195.69 | 195.69 | 188.70 | 188.70 | +1.321% | 11 | 8,054 | -64.759% |
| 2026-06-08 | 184.83 | 186.24 | 184.83 | 186.24 | -6.412% | 2 | 8,053 | -64.293% |
| 2026-06-05 | 199.00 | 199.00 | 199.00 | 199.00 | +22.462% | 200 | 7,987 | -66.583% |
| 2026-06-04 | 161.19 | 162.50 | 161.19 | 162.50 | +0.160% | 19 | 7,987 | -59.077% |
| 2026-06-02 | 162.24 | 162.24 | 162.24 | 162.24 | +1.400% | 5 | 7,982 | -59.011% |
| 2026-05-29 | 161.44 | 163.50 | 160.00 | 160.00 | -3.446% | 3,918 | 5,322 | -58.438% |
| 2026-05-28 | 165.71 | 165.71 | 165.71 | 165.71 | -4.347% | 6 | 5,322 | -59.870% |
| 2026-05-27 | 175.54 | 175.54 | 173.24 | 173.24 | -1.512% | 10 | 5,322 | -61.614% |
| 2026-05-26 | 173.30 | 176.45 | 173.30 | 175.90 | -10.200% | 20 | 5,319 | -62.194% |
| 2026-05-20 | 195.99 | 195.99 | 195.88 | 195.88 | -3.078% | 2 | 5,319 | -66.051% |
| 2026-05-19 | 202.10 | 202.10 | 202.10 | 202.10 | +1.594% | 2 | 5,321 | -67.095% |
| 2026-05-18 | 198.93 | 198.93 | 198.93 | 198.93 | -1.520% | 16 | 5,305 | -66.571% |
| 2026-05-15 | 202.23 | 202.23 | 201.71 | 202.00 | -0.688% | 1,847 | 3,738 | -67.079% |
| 2026-05-13 | 203.50 | 203.60 | 203.40 | 203.40 | -1.027% | 7 | 3,731 | -67.306% |
| 2026-05-11 | 203.00 | 205.51 | 203.00 | 205.51 | -0.063% | 5 | 3,732 | -67.641% |
| 2026-05-08 | 207.76 | 207.76 | 205.64 | 205.64 | -4.131% | 301 | 3,732 | -67.662% |
| 2026-05-07 | 214.80 | 214.80 | 214.50 | 214.50 | +0.159% | 13 | 3,732 | -68.998% |
| 2026-05-06 | 217.63 | 217.63 | 214.16 | 214.16 | -7.370% | 349 | 3,549 | -68.948% |
| 2026-05-05 | 230.30 | 231.20 | 227.83 | 231.20 | +1.093% | 60 | 3,548 | -71.237% |
| 2026-05-04 | 229.18 | 229.18 | 228.70 | 228.70 | +2.773% | 54 | 3,548 | -70.923% |
| 2026-05-01 | 225.84 | 225.96 | 222.42 | 222.53 | -4.690% | 192 | 3,548 | -70.116% |
| 2026-04-30 | 250.50 | 251.40 | 233.48 | 233.48 | -6.025% | 10 | 3,548 | -71.518% |
| 2026-04-27 | 248.36 | 248.46 | 248.12 | 248.45 | -1.346% | 40 | 3,474 | -73.234% |
| 2026-04-24 | 256.44 | 256.44 | 251.79 | 251.84 | -6.480% | 8 | 3,474 | -73.594% |
| 2026-04-23 | 264.69 | 269.29 | 264.69 | 269.29 | +5.853% | 6 | 3,474 | -75.305% |
| 2026-04-22 | 255.66 | 255.66 | 254.40 | 254.40 | -1.609% | 6 | 3,474 | -73.860% |
| 2026-04-20 | 258.56 | 258.56 | 258.56 | 258.56 | +1.396% | 4 | 3,474 | -74.281% |
| 2026-04-17 | 251.69 | 258.90 | 251.54 | 255.00 | -9.308% | 48 | 3,470 | -73.922% |
| 2026-04-16 | 277.77 | 281.28 | 277.62 | 281.17 | +1.228% | 12 | 3,462 | -76.349% |
| 2026-04-15 | 283.77 | 286.81 | 277.31 | 277.76 | -3.773% | 168 | 3,462 | -76.058% |
| 2026-04-14 | 294.49 | 294.50 | 285.45 | 288.65 | -7.076% | 1,185 | 3,462 | -76.962% |
| 2026-04-13 | 326.40 | 326.50 | 310.63 | 310.63 | -5.238% | 19 | 3,470 | -78.592% |
| 2026-04-10 | 329.80 | 329.80 | 327.80 | 327.80 | -5.200% | 14 | 3,470 | -79.713% |
| 2026-04-08 | 342.50 | 345.78 | 342.50 | 345.78 | -20.547% | 157 | 3,470 | -80.768% |
| 2026-04-07 | 435.20 | 435.20 | 435.20 | 435.20 | +4.716% | 1 | 3,320 | -84.720% |
| 2026-04-06 | 421.77 | 421.77 | 415.60 | 415.60 | -4.482% | 5 | 3,320 | -83.999% |
| 2026-04-02 | 471.41 | 471.41 | 435.10 | 435.10 | +0.998% | 2 | 3,316 | -84.716% |
| 2026-04-01 | 436.40 | 436.40 | 417.61 | 430.80 | -7.299% | 44 | 3,316 | -84.564% |
| 2026-03-31 | 509.52 | 511.55 | 464.17 | 464.72 | -13.557% | 64 | 3,328 | -85.690% |
| 2026-03-30 | 525.90 | 541.80 | 525.90 | 537.60 | +1.072% | 26 | 3,324 | -87.630% |
| 2026-03-27 | 531.90 | 531.90 | 531.90 | 531.90 | +13.315% | 1 | 3,299 | -87.498% |
| 2026-03-26 | 453.20 | 469.40 | 453.20 | 469.40 | +9.699% | 8 | 3,298 | -85.833% |
| 2026-03-25 | 423.50 | 427.90 | 423.50 | 427.90 | -9.209% | 3 | 3,291 | -84.459% |
| 2026-03-20 | 450.90 | 485.20 | 447.30 | 471.30 | +5.491% | 74 | 3,291 | -85.890% |
| 2026-03-19 | 451.52 | 451.52 | 443.03 | 446.77 | +9.745% | 8 | 3,263 | -85.115% |
| 2026-03-18 | 407.10 | 407.10 | 407.10 | 407.10 | +5.161% | 81 | 3,262 | -83.665% |
| 2026-03-17 | 387.20 | 387.20 | 387.12 | 387.12 | +0.412% | 4 | 3,181 | -82.822% |
| 2026-03-06 | 403.01 | 403.01 | 385.53 | 385.53 | +4.593% | 5 | 3,181 | -82.751% |
| 2026-03-05 | 342.56 | 369.10 | 342.26 | 368.60 | +8.186% | 20 | 3,181 | -81.959% |
| 2026-03-02 | 347.43 | 347.43 | 340.71 | 340.71 | +2.088% | 14 | 3,181 | -80.482% |
| 2026-02-24 | 334.32 | 334.32 | 333.74 | 333.74 | +1.287% | 6 | 3,171 | -80.074% |
| 2026-02-20 | 329.50 | 329.50 | 329.50 | 329.50 | -4.947% | 1 | 3,171 | -79.818% |
| 2026-02-19 | 341.65 | 347.11 | 341.65 | 346.65 | +6.009% | 4 | 3,171 | -80.816% |
| 2026-02-18 | 327.00 | 327.00 | 327.00 | 327.00 | +8.739% | 13 | 3,171 | -79.664% |
| 2026-02-02 | 300.73 | 300.73 | 300.72 | 300.72 | -5.484% | 2 | 3,171 | -77.886% |
| 2026-01-29 | 317.64 | 319.04 | 317.19 | 318.17 | +5.704% | 500 | 3,171 | -79.099% |
| 2026-01-27 | 300.70 | 301.10 | 300.70 | 301.00 | -15.120% | 5 | 2,671 | -77.907% |
| 2026-01-20 | 354.64 | 354.64 | 354.62 | 354.62 | +13.799% | 6 | 2,666 | -81.248% |
| 2026-01-16 | 314.29 | 315.03 | 310.58 | 311.62 | -0.275% | 95 | 2,575 | -78.660% |
| 2026-01-13 | 309.56 | 313.37 | 308.20 | 312.48 | +3.183% | 310 | 2,575 | -78.719% |
| 2026-01-12 | 308.69 | 308.69 | 302.35 | 302.84 | -0.483% | 58 | 2,265 | -78.041% |
| 2026-01-09 | 318.17 | 318.26 | 303.91 | 304.31 | -5.226% | 459 | 2,265 | -78.147% |
| 2026-01-08 | 325.57 | 325.57 | 318.86 | 321.09 | -0.579% | 420 | 1,810 | -79.289% |
| 2026-01-07 | 318.03 | 322.96 | 318.03 | 322.96 | +2.319% | 60 | 1,390 | -79.409% |
| 2026-01-06 | 315.32 | 315.64 | 315.32 | 315.64 | -3.116% | 30 | 1,330 | -78.932% |
| 2026-01-05 | 325.79 | 325.79 | 325.79 | 325.79 | -1.678% | 70 | 1,300 | -79.588% |
| 2025-12-31 | 328.01 | 331.45 | 327.92 | 331.35 | +2.130% | 300 | 930 | -79.931% |
| 2025-12-30 | 322.35 | 324.44 | 320.92 | 324.44 | 0.000% | 930 | 930 | -79.503% |