SPX270319P06600000
SPX Mar 19 2027 6600.00 Put
optionOPRA
EODOct 28, 2026
67.70USD-3.009%(-2.10)41Vol7,083OI
SPX270319P06600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.03 | 67.89 | 66.98 | 67.70 | -3.009% | 41 | 7,096 | 0.000% |
| 2026-10-27 | 72.83 | 73.03 | 69.59 | 69.80 | -8.853% | 5 | 7,093 | -3.009% |
| 2026-10-26 | 74.75 | 76.58 | 74.75 | 76.58 | -9.480% | 2 | 7,091 | -11.596% |
| 2026-10-23 | 81.20 | 84.60 | 80.31 | 84.60 | +2.199% | 31 | 7,108 | -19.976% |
| 2026-10-22 | 78.38 | 84.45 | 78.38 | 82.78 | +28.024% | 10 | 7,110 | -18.217% |
| 2026-10-21 | 64.66 | 64.66 | 64.66 | 64.66 | -5.302% | 1 | 7,111 | +4.702% |
| 2026-10-20 | 68.36 | 68.36 | 68.28 | 68.28 | -2.360% | 2 | 7,111 | -0.849% |
| 2026-10-19 | 69.93 | 69.93 | 69.93 | 69.93 | -19.621% | 1 | 7,110 | -3.189% |
| 2026-10-16 | 87.34 | 87.34 | 87.00 | 87.00 | +33.028% | 2 | 7,110 | -22.184% |
| 2026-10-15 | 65.40 | 65.40 | 65.40 | 65.40 | -9.418% | 32 | 7,214 | +3.517% |
| 2026-10-14 | 65.50 | 72.20 | 65.50 | 72.20 | +15.520% | 1,806 | 6,074 | -6.233% |
| 2026-10-13 | 62.50 | 62.50 | 62.50 | 62.50 | +0.644% | 6 | 6,068 | +8.320% |
| 2026-10-12 | 62.19 | 62.59 | 62.00 | 62.10 | -0.925% | 66 | 6,098 | +9.018% |
| 2026-10-09 | 64.50 | 65.00 | 62.37 | 62.68 | -7.141% | 242 | 5,983 | +8.009% |
| 2026-10-08 | 65.80 | 69.80 | 65.40 | 67.50 | +7.313% | 13 | 5,978 | +0.296% |
| 2026-10-07 | 66.60 | 66.60 | 62.90 | 62.90 | +1.780% | 175 | 5,970 | +7.631% |
| 2026-10-06 | 63.18 | 63.27 | 61.59 | 61.80 | -7.263% | 81 | 5,893 | +9.547% |
| 2026-10-05 | 68.31 | 68.40 | 66.64 | 66.64 | -6.404% | 8 | 5,896 | +1.591% |
| 2026-10-02 | 71.20 | 71.20 | 71.20 | 71.20 | -8.718% | 5 | 5,891 | -4.916% |
| 2026-10-01 | 80.00 | 80.00 | 78.00 | 78.00 | +4.656% | 515 | 5,849 | -13.205% |
| 2026-09-30 | 72.36 | 74.53 | 72.36 | 74.53 | -4.730% | 27 | 5,822 | -9.164% |
| 2026-09-29 | 78.22 | 78.23 | 78.22 | 78.23 | +2.261% | 4 | 5,820 | -13.460% |
| 2026-09-28 | 78.80 | 79.10 | 75.30 | 76.50 | -0.520% | 32 | 5,964 | -11.503% |
| 2026-09-24 | 79.30 | 81.80 | 76.50 | 76.90 | +4.626% | 589 | 5,828 | -11.964% |
| 2026-09-23 | 73.50 | 73.50 | 73.50 | 73.50 | +4.701% | 2 | 5,827 | -7.891% |
| 2026-09-22 | 71.75 | 71.75 | 70.20 | 70.20 | -4.229% | 127 | 5,745 | -3.561% |
| 2026-09-21 | 75.09 | 75.09 | 73.30 | 73.30 | -12.216% | 222 | 5,691 | -7.640% |
| 2026-09-18 | 83.50 | 83.50 | 83.50 | 83.50 | -5.968% | 2 | 5,689 | -18.922% |
| 2026-09-17 | 88.80 | 88.80 | 88.40 | 88.80 | -10.303% | 33 | 5,722 | -23.761% |
| 2026-09-16 | 93.00 | 103.92 | 92.32 | 99.00 | +2.996% | 91 | 5,759 | -31.616% |
| 2026-09-15 | 97.70 | 97.70 | 95.60 | 96.12 | +6.316% | 79 | 5,685 | -29.567% |
| 2026-09-14 | 90.41 | 90.41 | 90.41 | 90.41 | +1.584% | 20 | 5,685 | -25.119% |
| 2026-09-11 | 89.00 | 89.00 | 89.00 | 89.00 | -12.315% | 10 | 5,675 | -23.933% |
| 2026-09-10 | 100.25 | 101.70 | 97.80 | 101.50 | +11.294% | 313 | 5,608 | -33.300% |
| 2026-09-09 | 91.20 | 91.20 | 91.20 | 91.20 | +3.754% | 1 | 5,679 | -25.768% |
| 2026-09-08 | 87.80 | 87.90 | 87.80 | 87.90 | +1.034% | 127 | 5,699 | -22.981% |
| 2026-09-03 | 86.00 | 87.00 | 86.00 | 87.00 | -8.805% | 23 | 5,679 | -22.184% |
| 2026-09-02 | 95.40 | 95.40 | 95.40 | 95.40 | +3.415% | 5 | 5,684 | -29.036% |
| 2026-09-01 | 93.38 | 93.38 | 92.25 | 92.25 | -0.806% | 9 | 5,684 | -26.612% |
| 2026-08-31 | 95.00 | 95.00 | 91.50 | 93.00 | 0.000% | 14 | 5,671 | -27.204% |
| 2026-08-28 | 89.60 | 93.00 | 89.60 | 93.00 | +0.758% | 7 | 5,669 | -27.204% |
| 2026-08-27 | 92.30 | 92.30 | 92.30 | 92.30 | -8.704% | 7 | 5,669 | -26.652% |
| 2026-08-26 | 101.40 | 101.40 | 100.60 | 101.10 | -3.586% | 18 | 5,652 | -33.037% |
| 2026-08-24 | 103.70 | 104.86 | 103.70 | 104.86 | +0.924% | 11 | 5,679 | -35.438% |
| 2026-08-21 | 106.38 | 106.53 | 103.90 | 103.90 | -5.373% | 34 | 5,689 | -34.841% |
| 2026-08-20 | 107.60 | 110.10 | 107.60 | 109.80 | +3.002% | 7 | 5,683 | -38.342% |
| 2026-08-19 | 106.60 | 106.60 | 106.60 | 106.60 | -3.267% | 351 | 5,229 | -36.492% |
| 2026-08-18 | 111.00 | 111.00 | 108.80 | 110.20 | +6.773% | 220 | 5,325 | -38.566% |
| 2026-08-14 | 102.25 | 103.73 | 102.25 | 103.21 | -2.742% | 186 | 5,398 | -34.406% |
| 2026-08-12 | 106.09 | 106.12 | 106.09 | 106.12 | -2.067% | 4 | 5,321 | -36.204% |
| 2026-08-11 | 108.41 | 108.41 | 108.36 | 108.36 | +2.526% | 2 | 5,321 | -37.523% |
| 2026-08-10 | 105.78 | 105.78 | 105.69 | 105.69 | -2.410% | 2 | 5,321 | -35.945% |
| 2026-08-07 | 108.40 | 108.40 | 108.30 | 108.30 | -1.938% | 11 | 5,332 | -37.488% |
| 2026-08-06 | 110.84 | 111.09 | 110.44 | 110.44 | +1.535% | 17 | 5,321 | -38.700% |
| 2026-08-05 | 110.70 | 110.70 | 108.77 | 108.77 | -2.159% | 22 | 5,310 | -37.759% |
| 2026-08-04 | 116.66 | 117.40 | 111.17 | 111.17 | -10.318% | 7 | 5,308 | -39.102% |
| 2026-08-03 | 129.40 | 129.40 | 123.96 | 123.96 | -18.555% | 4 | 5,308 | -45.386% |
| 2026-07-31 | 152.20 | 152.20 | 152.20 | 152.20 | -4.958% | 1 | 5,308 | -55.519% |
| 2026-07-30 | 154.68 | 160.28 | 154.68 | 160.14 | +1.922% | 4 | 5,306 | -57.724% |
| 2026-07-24 | 162.52 | 162.52 | 156.91 | 157.12 | -7.024% | 35 | 5,115 | -56.912% |
| 2026-07-23 | 174.00 | 174.00 | 168.89 | 168.99 | +18.974% | 3 | 5,114 | -59.938% |
| 2026-07-15 | 142.04 | 142.04 | 142.04 | 142.04 | -2.972% | 110 | 5,073 | -52.337% |
| 2026-07-14 | 146.43 | 146.43 | 146.39 | 146.39 | +1.070% | 111 | 5,033 | -53.754% |
| 2026-07-10 | 144.84 | 144.84 | 144.84 | 144.84 | -6.040% | 3 | 5,030 | -53.259% |
| 2026-07-07 | 155.13 | 155.13 | 154.15 | 154.15 | +3.980% | 2 | 5,031 | -56.082% |
| 2026-07-06 | 148.22 | 148.25 | 148.22 | 148.25 | -0.796% | 2 | 5,032 | -54.334% |
| 2026-07-02 | 149.44 | 149.44 | 149.44 | 149.44 | -3.866% | 1 | 5,033 | -54.698% |
| 2026-07-01 | 155.60 | 155.80 | 155.45 | 155.45 | -0.798% | 69 | 4,976 | -56.449% |
| 2026-06-30 | 157.50 | 157.50 | 156.50 | 156.70 | -12.751% | 20 | 4,982 | -56.796% |
| 2026-06-26 | 179.60 | 179.60 | 179.60 | 179.60 | -1.400% | 25 | 4,961 | -62.305% |
| 2026-06-25 | 183.35 | 183.35 | 182.15 | 182.15 | -0.736% | 2 | 4,961 | -62.833% |
| 2026-06-24 | 183.50 | 183.50 | 183.50 | 183.50 | -2.060% | 200 | 4,783 | -63.106% |
| 2026-06-23 | 191.80 | 191.80 | 186.99 | 187.36 | +9.171% | 6 | 4,779 | -63.866% |
| 2026-06-22 | 173.17 | 173.17 | 171.44 | 171.62 | +1.852% | 29 | 4,769 | -60.552% |
| 2026-06-18 | 170.00 | 171.90 | 168.50 | 168.50 | +0.238% | 29 | 4,791 | -59.822% |
| 2026-06-17 | 167.30 | 168.60 | 167.30 | 168.10 | +2.375% | 708 | 5,088 | -59.726% |
| 2026-06-16 | 165.41 | 165.41 | 162.83 | 164.20 | -14.701% | 74 | 5,113 | -58.770% |
| 2026-06-12 | 190.40 | 192.50 | 190.40 | 192.50 | -12.817% | 3 | 5,113 | -64.831% |
| 2026-06-11 | 220.80 | 220.80 | 220.80 | 220.80 | +30.265% | 1 | 5,069 | -69.339% |
| 2026-06-04 | 169.50 | 169.60 | 169.50 | 169.50 | -2.988% | 26 | 4,973 | -60.059% |
| 2026-06-03 | 175.29 | 175.29 | 174.72 | 174.72 | +3.323% | 4 | 4,975 | -61.252% |
| 2026-06-02 | 169.10 | 169.10 | 169.10 | 169.10 | +0.178% | 412 | 5,113 | -59.965% |
| 2026-06-01 | 169.83 | 170.13 | 168.80 | 168.80 | -7.186% | 36 | 5,140 | -59.893% |
| 2026-05-27 | 181.87 | 181.87 | 181.87 | 181.87 | -0.672% | 1 | 5,140 | -62.776% |
| 2026-05-26 | 180.34 | 183.40 | 180.34 | 183.10 | -3.291% | 86 | 5,137 | -63.026% |
| 2026-05-22 | 188.30 | 189.33 | 188.30 | 189.33 | -1.927% | 283 | 4,886 | -64.242% |
| 2026-05-21 | 206.27 | 206.27 | 193.05 | 193.05 | -3.850% | 244 | 5,124 | -64.931% |
| 2026-05-20 | 200.78 | 200.78 | 200.78 | 200.78 | -4.753% | 240 | 4,884 | -66.282% |
| 2026-05-19 | 213.55 | 216.87 | 209.29 | 210.80 | +0.525% | 16 | 4,882 | -67.884% |
| 2026-05-18 | 209.70 | 209.70 | 209.70 | 209.70 | +5.414% | 10 | 4,872 | -67.716% |
| 2026-05-14 | 202.90 | 202.90 | 198.30 | 198.93 | -5.063% | 3 | 4,873 | -65.968% |
| 2026-05-13 | 211.60 | 211.60 | 209.54 | 209.54 | -2.928% | 245 | 5,114 | -67.691% |
| 2026-05-12 | 223.39 | 223.39 | 215.86 | 215.86 | -0.291% | 102 | 5,018 | -68.637% |
| 2026-05-11 | 213.08 | 216.49 | 211.12 | 216.49 | +0.693% | 95 | 4,983 | -68.728% |
| 2026-05-08 | 215.40 | 216.47 | 213.96 | 215.00 | -3.066% | 333 | 4,681 | -68.512% |
| 2026-05-07 | 219.40 | 225.59 | 217.50 | 221.80 | -0.045% | 132 | 4,611 | -69.477% |
| 2026-05-06 | 226.91 | 226.91 | 221.90 | 221.90 | -6.431% | 555 | 4,477 | -69.491% |
| 2026-05-05 | 238.50 | 240.65 | 236.28 | 237.15 | -0.712% | 90 | 4,466 | -71.453% |
| 2026-05-04 | 238.79 | 238.85 | 238.55 | 238.85 | +0.755% | 32 | 4,469 | -71.656% |
| 2026-05-01 | 235.16 | 237.06 | 234.84 | 237.06 | -2.557% | 121 | 4,428 | -71.442% |
| 2026-04-30 | 260.67 | 260.67 | 242.53 | 243.28 | -7.572% | 113 | 4,428 | -72.172% |
| 2026-04-29 | 262.58 | 265.79 | 262.58 | 263.21 | -0.833% | 45 | 4,436 | -74.279% |
| 2026-04-28 | 266.60 | 268.52 | 265.42 | 265.42 | +2.657% | 21 | 4,460 | -74.493% |
| 2026-04-27 | 260.15 | 262.13 | 258.23 | 258.55 | -1.102% | 140 | 4,450 | -73.816% |
| 2026-04-24 | 262.49 | 262.49 | 261.43 | 261.43 | -5.100% | 3 | 4,515 | -74.104% |
| 2026-04-21 | 267.81 | 277.89 | 267.47 | 275.48 | +0.982% | 26 | 4,503 | -75.425% |
| 2026-04-20 | 273.41 | 273.80 | 272.80 | 272.80 | +2.808% | 8 | 4,503 | -75.183% |
| 2026-04-17 | 271.00 | 271.00 | 261.42 | 265.35 | -5.911% | 498 | 4,505 | -74.487% |
| 2026-04-16 | 289.91 | 293.63 | 281.86 | 282.02 | -2.408% | 1,378 | 4,046 | -75.995% |
| 2026-04-15 | 293.53 | 299.30 | 288.28 | 288.98 | -3.628% | 779 | 3,376 | -76.573% |
| 2026-04-14 | 300.99 | 303.24 | 298.10 | 299.86 | -8.280% | 1,276 | 3,006 | -77.423% |
| 2026-04-13 | 326.68 | 326.93 | 326.68 | 326.93 | -4.350% | 502 | 2,499 | -79.292% |
| 2026-04-10 | 343.77 | 343.77 | 341.80 | 341.80 | -5.077% | 2 | 2,098 | -80.193% |
| 2026-04-08 | 352.34 | 360.18 | 352.34 | 360.08 | -18.864% | 526 | 2,096 | -81.199% |
| 2026-04-07 | 436.72 | 453.58 | 436.72 | 443.80 | +3.260% | 18 | 1,858 | -84.745% |
| 2026-04-06 | 438.11 | 438.11 | 429.32 | 429.79 | -4.110% | 14 | 1,843 | -84.248% |
| 2026-04-02 | 458.32 | 458.39 | 447.31 | 448.21 | +0.114% | 136 | 1,827 | -84.895% |
| 2026-04-01 | 454.33 | 454.33 | 433.18 | 447.70 | -5.741% | 817 | 1,827 | -84.878% |
| 2026-03-31 | 486.68 | 486.83 | 470.44 | 474.97 | -16.067% | 5 | 1,675 | -85.746% |
| 2026-03-30 | 544.47 | 570.34 | 531.85 | 565.89 | +3.709% | 234 | 1,676 | -88.037% |
| 2026-03-27 | 531.60 | 546.51 | 531.60 | 545.65 | +10.972% | 76 | 1,787 | -87.593% |
| 2026-03-26 | 459.90 | 494.74 | 459.50 | 491.70 | +10.192% | 536 | 1,818 | -86.231% |
| 2026-03-25 | 445.80 | 455.87 | 437.76 | 446.22 | -1.843% | 310 | 1,414 | -84.828% |
| 2026-03-24 | 456.22 | 456.22 | 454.20 | 454.60 | +2.385% | 44 | 1,134 | -85.108% |
| 2026-03-23 | 426.95 | 457.20 | 425.59 | 444.01 | -4.754% | 233 | 1,065 | -84.753% |
| 2026-03-20 | 462.50 | 469.40 | 462.50 | 466.17 | +5.069% | 47 | 1,040 | -85.477% |
| 2026-03-19 | 457.80 | 463.00 | 442.76 | 443.68 | +1.450% | 67 | 783 | -84.741% |
| 2026-03-18 | 410.25 | 437.46 | 408.74 | 437.34 | +9.948% | 240 | 763 | -84.520% |
| 2026-03-17 | 394.87 | 398.60 | 391.28 | 397.77 | -2.119% | 169 | 577 | -82.980% |
| 2026-03-16 | 409.55 | 418.04 | 406.38 | 406.38 | -8.802% | 72 | 436 | -83.341% |
| 2026-03-13 | 438.82 | 445.60 | 438.82 | 445.60 | +4.154% | 5 | 400 | -84.807% |
| 2026-03-12 | 414.89 | 427.83 | 414.62 | 427.83 | +17.204% | 37 | 398 | -84.176% |
| 2026-03-10 | 383.20 | 383.20 | 365.03 | 365.03 | -11.424% | 41 | 389 | -81.454% |
| 2026-03-09 | 430.60 | 437.92 | 412.11 | 412.11 | -0.899% | 35 | 391 | -83.572% |
| 2026-03-06 | 403.17 | 415.85 | 401.00 | 415.85 | +8.947% | 100 | 413 | -83.720% |
| 2026-03-05 | 381.70 | 381.70 | 381.70 | 381.70 | +5.010% | 1 | 362 | -82.264% |
| 2026-03-04 | 363.49 | 363.49 | 363.49 | 363.49 | -9.996% | 1 | 281 | -81.375% |
| 2026-03-03 | 411.70 | 411.70 | 403.86 | 403.86 | +15.709% | 3 | 282 | -83.237% |
| 2026-02-24 | 349.03 | 349.03 | 349.03 | 349.03 | -5.217% | 1 | 280 | -80.603% |
| 2026-02-23 | 368.36 | 368.36 | 368.24 | 368.24 | +2.241% | 2 | 279 | -81.615% |
| 2026-02-19 | 359.43 | 360.17 | 359.43 | 360.17 | +0.522% | 2 | 278 | -81.203% |
| 2026-02-17 | 380.69 | 380.69 | 358.30 | 358.30 | +1.172% | 7 | 278 | -81.105% |
| 2026-02-12 | 327.69 | 354.19 | 327.69 | 354.15 | +10.190% | 10 | 277 | -80.884% |
| 2026-02-09 | 320.33 | 321.40 | 320.29 | 321.40 | -3.018% | 4 | 276 | -78.936% |
| 2026-02-06 | 345.01 | 345.01 | 329.30 | 331.40 | -8.344% | 31 | 198 | -79.572% |
| 2026-02-05 | 361.47 | 361.58 | 361.47 | 361.57 | +8.586% | 4 | 205 | -81.276% |
| 2026-02-04 | 332.98 | 332.98 | 332.98 | 332.98 | +5.393% | 10 | 205 | -79.668% |
| 2026-02-03 | 315.94 | 315.94 | 315.94 | 315.94 | +1.104% | 1 | 205 | -78.572% |
| 2026-02-02 | 319.12 | 319.12 | 312.23 | 312.49 | -0.430% | 38 | 204 | -78.335% |
| 2026-01-28 | 313.84 | 313.84 | 313.84 | 313.84 | +0.758% | 3 | 180 | -78.428% |
| 2026-01-27 | 311.57 | 311.57 | 311.48 | 311.48 | -2.914% | 4 | 180 | -78.265% |
| 2026-01-22 | 321.04 | 321.11 | 320.83 | 320.83 | -13.774% | 8 | 180 | -78.898% |
| 2026-01-20 | 349.10 | 372.08 | 348.30 | 372.08 | +15.352% | 33 | 176 | -81.805% |
| 2026-01-16 | 321.96 | 322.73 | 321.96 | 322.56 | +2.034% | 10 | 156 | -79.012% |
| 2026-01-12 | 316.58 | 316.65 | 316.13 | 316.13 | -3.312% | 80 | 106 | -78.585% |
| 2026-01-07 | 326.72 | 326.96 | 326.72 | 326.96 | -0.635% | 4 | 66 | -79.294% |
| 2026-01-06 | 329.56 | 329.58 | 329.03 | 329.05 | -2.731% | 42 | 66 | -79.426% |
| 2026-01-05 | 338.91 | 339.09 | 333.32 | 338.29 | -3.221% | 82 | 24 | -79.988% |
| 2026-01-02 | 348.98 | 350.00 | 348.98 | 349.55 | +4.278% | 12 | 24 | -80.632% |
| 2025-12-29 | 335.34 | 335.34 | 335.21 | 335.21 | +1.906% | 4 | 14 | -79.804% |
| 2025-12-26 | 328.25 | 328.94 | 327.96 | 328.94 | 0.000% | 26 | 12 | -79.419% |