SPX270319P06625000
SPX Mar 19 2027 6625.00 Put
optionOPRA
EODOct 28, 2026
70.33USD-7.546%(-5.74)6Vol692OI
SPX270319P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 70.46 | 70.56 | 70.33 | 70.33 | -7.546% | 6 | 692 | 0.000% |
| 2026-10-26 | 76.07 | 76.07 | 76.07 | 76.07 | -8.636% | 1 | 692 | -7.546% |
| 2026-10-16 | 89.20 | 89.20 | 83.26 | 83.26 | +29.185% | 2 | 692 | -15.530% |
| 2026-10-13 | 64.45 | 64.45 | 64.45 | 64.45 | +1.177% | 4 | 695 | +9.123% |
| 2026-10-12 | 64.40 | 64.40 | 63.60 | 63.70 | -1.393% | 38 | 673 | +10.408% |
| 2026-10-09 | 66.20 | 66.20 | 64.30 | 64.60 | +0.155% | 13 | 668 | +8.870% |
| 2026-10-07 | 64.50 | 64.50 | 64.50 | 64.50 | +1.896% | 1 | 667 | +9.039% |
| 2026-10-06 | 65.24 | 65.30 | 63.30 | 63.30 | -9.442% | 15 | 659 | +11.106% |
| 2026-10-05 | 69.90 | 69.90 | 69.90 | 69.90 | -11.069% | 1 | 659 | +0.615% |
| 2026-09-29 | 78.20 | 78.60 | 78.20 | 78.60 | +0.383% | 5 | 655 | -10.522% |
| 2026-09-28 | 77.10 | 78.30 | 77.10 | 78.30 | +5.242% | 16 | 670 | -10.179% |
| 2026-09-25 | 74.40 | 74.40 | 74.40 | 74.40 | -15.165% | 5 | 670 | -5.470% |
| 2026-09-17 | 87.60 | 87.70 | 87.60 | 87.70 | -6.851% | 2 | 670 | -19.806% |
| 2026-09-16 | 92.69 | 94.15 | 92.69 | 94.15 | -5.869% | 3 | 676 | -25.300% |
| 2026-09-15 | 98.67 | 100.02 | 98.67 | 100.02 | +9.551% | 4 | 677 | -29.684% |
| 2026-09-11 | 92.94 | 92.94 | 91.30 | 91.30 | -3.996% | 3 | 676 | -22.968% |
| 2026-09-09 | 95.10 | 95.10 | 95.10 | 95.10 | +5.667% | 1 | 678 | -26.046% |
| 2026-09-08 | 89.90 | 90.00 | 89.90 | 90.00 | -4.276% | 2 | 678 | -21.856% |
| 2026-09-02 | 94.02 | 94.02 | 94.02 | 94.02 | -0.592% | 1 | 678 | -25.197% |
| 2026-09-01 | 99.34 | 99.69 | 94.58 | 94.58 | -1.489% | 7 | 678 | -25.640% |
| 2026-08-31 | 97.20 | 97.82 | 95.98 | 96.01 | +1.276% | 4 | 678 | -26.747% |
| 2026-08-28 | 94.80 | 94.80 | 94.80 | 94.80 | -8.450% | 1 | 678 | -25.812% |
| 2026-08-26 | 103.55 | 103.55 | 103.55 | 103.55 | -6.963% | 30 | 708 | -32.081% |
| 2026-08-18 | 112.90 | 113.40 | 111.29 | 111.30 | +4.783% | 65 | 657 | -36.810% |
| 2026-08-17 | 105.89 | 106.22 | 105.89 | 106.22 | +2.322% | 26 | 657 | -33.788% |
| 2026-08-14 | 103.78 | 103.81 | 103.78 | 103.81 | -1.714% | 2 | 656 | -32.251% |
| 2026-08-13 | 103.37 | 105.68 | 103.37 | 105.62 | -4.086% | 6 | 653 | -33.412% |
| 2026-08-10 | 109.34 | 110.19 | 109.06 | 110.12 | -1.494% | 18 | 646 | -36.133% |
| 2026-08-05 | 110.43 | 113.94 | 110.43 | 111.79 | -26.406% | 238 | 562 | -37.087% |
| 2026-07-31 | 155.50 | 155.50 | 151.90 | 151.90 | -4.902% | 5 | 566 | -53.700% |
| 2026-07-30 | 159.54 | 159.73 | 159.54 | 159.73 | -13.001% | 2 | 565 | -55.969% |
| 2026-07-29 | 183.60 | 183.60 | 183.60 | 183.60 | +11.747% | 1 | 566 | -61.694% |
| 2026-07-24 | 158.20 | 164.30 | 158.20 | 164.30 | +7.964% | 11 | 564 | -57.194% |
| 2026-07-22 | 152.22 | 152.22 | 152.18 | 152.18 | -6.541% | 2 | 564 | -53.785% |
| 2026-07-17 | 163.44 | 163.44 | 162.83 | 162.83 | +6.795% | 2 | 565 | -56.808% |
| 2026-07-14 | 152.47 | 152.47 | 152.47 | 152.47 | -4.593% | 1 | 564 | -53.873% |
| 2026-07-01 | 159.64 | 159.81 | 159.64 | 159.81 | +0.560% | 2 | 574 | -55.991% |
| 2026-06-30 | 167.39 | 167.47 | 158.88 | 158.92 | -13.489% | 15 | 579 | -55.745% |
| 2026-06-26 | 183.60 | 183.70 | 183.60 | 183.70 | -2.856% | 9 | 571 | -61.715% |
| 2026-06-25 | 180.77 | 189.52 | 180.77 | 189.10 | +4.302% | 51 | 591 | -62.808% |
| 2026-06-24 | 181.30 | 181.30 | 181.30 | 181.30 | +4.695% | 1 | 591 | -61.208% |
| 2026-06-17 | 174.10 | 174.10 | 173.17 | 173.17 | -8.896% | 4 | 593 | -59.387% |
| 2026-06-12 | 190.08 | 190.08 | 190.08 | 190.08 | -8.174% | 30 | 666 | -63.000% |
| 2026-06-11 | 222.80 | 228.50 | 207.00 | 207.00 | -3.090% | 7 | 662 | -66.024% |
| 2026-06-09 | 201.00 | 229.82 | 201.00 | 213.60 | +10.616% | 34 | 629 | -67.074% |
| 2026-06-08 | 195.10 | 195.10 | 193.10 | 193.10 | +11.618% | 3 | 632 | -63.578% |
| 2026-06-04 | 173.00 | 173.00 | 173.00 | 173.00 | -0.369% | 6 | 632 | -59.347% |
| 2026-06-01 | 173.64 | 173.64 | 173.64 | 173.64 | -6.725% | 4 | 632 | -59.497% |
| 2026-05-27 | 185.89 | 186.16 | 185.89 | 186.16 | -0.396% | 4 | 632 | -62.221% |
| 2026-05-26 | 183.26 | 187.40 | 183.10 | 186.90 | -2.095% | 155 | 579 | -62.370% |
| 2026-05-22 | 191.90 | 191.90 | 189.40 | 190.90 | -3.342% | 3 | 582 | -63.159% |
| 2026-05-21 | 209.80 | 209.80 | 197.50 | 197.50 | -3.659% | 9 | 578 | -64.390% |
| 2026-05-20 | 206.60 | 206.60 | 204.70 | 205.00 | -7.282% | 4 | 576 | -65.693% |
| 2026-05-19 | 216.77 | 221.10 | 216.77 | 221.10 | +3.468% | 5 | 573 | -68.191% |
| 2026-05-18 | 214.60 | 214.60 | 213.69 | 213.69 | -0.886% | 11 | 573 | -67.088% |
| 2026-05-15 | 221.87 | 221.87 | 209.90 | 215.60 | +4.498% | 247 | 743 | -67.379% |
| 2026-05-14 | 209.21 | 209.24 | 205.14 | 206.32 | -6.431% | 8 | 747 | -65.912% |
| 2026-05-08 | 219.70 | 220.50 | 219.70 | 220.50 | -3.332% | 4 | 747 | -68.104% |
| 2026-05-07 | 227.80 | 228.70 | 227.80 | 228.10 | +1.243% | 5 | 745 | -69.167% |
| 2026-05-06 | 228.52 | 228.80 | 225.30 | 225.30 | -7.664% | 19 | 753 | -68.784% |
| 2026-05-05 | 244.30 | 244.30 | 244.00 | 244.00 | -5.915% | 2 | 750 | -71.176% |
| 2026-05-04 | 246.58 | 259.34 | 246.58 | 259.34 | +4.742% | 10 | 496 | -72.881% |
| 2026-05-01 | 240.07 | 247.60 | 235.04 | 247.60 | -0.129% | 277 | 574 | -71.595% |
| 2026-04-30 | 265.20 | 265.20 | 247.80 | 247.92 | -5.852% | 40 | 574 | -71.632% |
| 2026-04-27 | 263.31 | 263.33 | 263.31 | 263.33 | -3.266% | 18 | 568 | -73.292% |
| 2026-04-23 | 274.11 | 274.13 | 272.04 | 272.22 | +0.636% | 8 | 561 | -74.164% |
| 2026-04-22 | 271.06 | 275.90 | 270.50 | 270.50 | -4.881% | 25 | 559 | -74.000% |
| 2026-04-21 | 284.38 | 284.38 | 284.38 | 284.38 | +0.630% | 1 | 564 | -75.269% |
| 2026-04-20 | 272.56 | 282.60 | 272.50 | 282.60 | +5.978% | 12 | 564 | -75.113% |
| 2026-04-17 | 271.91 | 272.01 | 266.60 | 266.66 | -9.576% | 172 | 556 | -73.626% |
| 2026-04-16 | 295.69 | 297.52 | 292.49 | 294.90 | +0.511% | 83 | 535 | -76.151% |
| 2026-04-15 | 301.88 | 304.72 | 293.40 | 293.40 | -4.183% | 47 | 501 | -76.029% |
| 2026-04-14 | 307.01 | 307.01 | 305.22 | 306.21 | -12.034% | 219 | 483 | -77.032% |
| 2026-04-10 | 349.10 | 349.10 | 348.10 | 348.10 | -4.105% | 7 | 375 | -79.796% |
| 2026-04-08 | 363.00 | 363.00 | 363.00 | 363.00 | -21.241% | 5 | 373 | -80.625% |
| 2026-04-07 | 445.07 | 460.90 | 445.07 | 460.90 | +6.071% | 306 | 373 | -84.741% |
| 2026-04-06 | 435.07 | 435.07 | 434.52 | 434.52 | -2.201% | 4 | 64 | -83.814% |
| 2026-04-01 | 443.30 | 444.30 | 443.30 | 444.30 | -14.213% | 2 | 64 | -84.171% |
| 2026-03-31 | 517.73 | 517.91 | 517.73 | 517.91 | -7.339% | 4 | 62 | -86.420% |
| 2026-03-30 | 558.78 | 558.93 | 558.78 | 558.93 | +3.939% | 4 | 64 | -87.417% |
| 2026-03-27 | 529.64 | 537.75 | 529.64 | 537.75 | +14.415% | 20 | 64 | -86.921% |
| 2026-03-24 | 471.20 | 471.20 | 469.80 | 470.00 | +0.956% | 6 | 44 | -85.036% |
| 2026-03-23 | 465.55 | 465.55 | 465.55 | 465.55 | -1.471% | 2 | 39 | -84.893% |
| 2026-03-20 | 477.60 | 477.90 | 472.50 | 472.50 | +2.251% | 4 | 38 | -85.115% |
| 2026-03-19 | 471.07 | 471.07 | 461.70 | 462.10 | +7.540% | 10 | 38 | -84.780% |
| 2026-03-18 | 422.88 | 429.70 | 422.88 | 429.70 | +2.686% | 3 | 28 | -83.633% |
| 2026-03-16 | 408.90 | 421.20 | 408.90 | 418.46 | -7.246% | 5 | 26 | -83.193% |
| 2026-03-13 | 444.93 | 451.15 | 444.93 | 451.15 | +7.212% | 5 | 23 | -84.411% |
| 2026-03-09 | 420.50 | 420.80 | 420.40 | 420.80 | -0.544% | 3 | 19 | -83.287% |
| 2026-03-06 | 400.77 | 423.10 | 400.77 | 423.10 | +14.814% | 2 | 19 | -83.377% |
| 2026-02-17 | 381.43 | 381.43 | 368.33 | 368.51 | +10.332% | 4 | 7 | -80.915% |
| 2026-02-09 | 334.28 | 334.28 | 334.00 | 334.00 | -10.480% | 4 | 7 | -78.943% |
| 2026-02-05 | 382.00 | 382.00 | 373.10 | 373.10 | +16.317% | 2 | 7 | -81.150% |
| 2026-01-27 | 320.63 | 320.76 | 320.62 | 320.76 | -2.717% | 4 | 5 | -78.074% |
| 2026-01-16 | 328.62 | 329.73 | 328.62 | 329.72 | -5.576% | 4 | 3 | -78.670% |
| 2026-01-14 | 349.19 | 349.19 | 349.19 | 349.19 | +8.522% | 1 | 3 | -79.859% |
| 2026-01-12 | 321.92 | 321.92 | 321.77 | 321.77 | 0.000% | 4 | 2 | -78.143% |