SPX270319P06650000
SPX Mar 19 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
70.33USD-3.960%(-2.90)127Vol4,275OI
SPX270319P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 72.34 | 72.45 | 70.33 | 70.33 | -3.960% | 127 | 4,263 | 0.000% |
| 2026-10-27 | 72.46 | 73.23 | 72.21 | 73.23 | -17.348% | 112 | 4,271 | -3.960% |
| 2026-10-23 | 84.64 | 88.60 | 84.34 | 88.60 | +5.351% | 627 | 3,939 | -20.621% |
| 2026-10-22 | 82.70 | 88.13 | 82.70 | 84.10 | +15.713% | 481 | 3,469 | -16.373% |
| 2026-10-21 | 72.84 | 72.84 | 72.68 | 72.68 | -4.116% | 6 | 3,473 | -3.233% |
| 2026-10-20 | 75.80 | 75.80 | 75.80 | 75.80 | -11.179% | 2 | 3,471 | -7.216% |
| 2026-10-16 | 90.60 | 91.70 | 85.34 | 85.34 | +15.559% | 620 | 2,856 | -17.588% |
| 2026-10-14 | 73.35 | 73.85 | 73.02 | 73.85 | +11.304% | 301 | 2,646 | -4.766% |
| 2026-10-13 | 66.35 | 66.35 | 66.35 | 66.35 | +1.608% | 12 | 2,737 | +5.998% |
| 2026-10-12 | 65.20 | 65.30 | 65.20 | 65.30 | -1.061% | 11 | 2,733 | +7.703% |
| 2026-10-09 | 67.47 | 68.05 | 65.77 | 66.00 | -5.876% | 15 | 2,746 | +6.561% |
| 2026-10-08 | 73.56 | 73.73 | 70.12 | 70.12 | +7.546% | 452 | 2,373 | +0.299% |
| 2026-10-06 | 66.50 | 66.50 | 65.20 | 65.20 | -9.015% | 11 | 2,366 | +7.868% |
| 2026-10-05 | 71.72 | 71.72 | 71.66 | 71.66 | -5.698% | 14 | 2,356 | -1.856% |
| 2026-10-02 | 77.45 | 77.45 | 75.99 | 75.99 | -1.427% | 96 | 2,260 | -7.448% |
| 2026-09-30 | 77.70 | 77.70 | 77.09 | 77.09 | -3.878% | 3 | 2,259 | -8.769% |
| 2026-09-28 | 79.70 | 80.20 | 79.10 | 80.20 | +1.135% | 42 | 2,438 | -12.307% |
| 2026-09-25 | 79.30 | 79.30 | 79.30 | 79.30 | +2.720% | 101 | 2,440 | -11.311% |
| 2026-09-23 | 77.20 | 77.20 | 77.20 | 77.20 | +2.523% | 1 | 2,439 | -8.899% |
| 2026-09-22 | 75.40 | 75.40 | 75.30 | 75.30 | -2.271% | 105 | 2,409 | -6.600% |
| 2026-09-21 | 76.98 | 77.05 | 76.98 | 77.05 | -11.233% | 200 | 2,326 | -8.722% |
| 2026-09-18 | 88.78 | 88.78 | 86.80 | 86.80 | -16.619% | 14 | 2,332 | -18.975% |
| 2026-09-16 | 104.10 | 104.10 | 104.10 | 104.10 | +10.981% | 3 | 2,332 | -32.440% |
| 2026-09-11 | 93.80 | 93.80 | 93.80 | 93.80 | -3.696% | 1 | 2,332 | -25.021% |
| 2026-09-09 | 97.40 | 97.40 | 97.40 | 97.40 | +5.525% | 1 | 2,331 | -27.793% |
| 2026-09-08 | 92.10 | 92.30 | 92.10 | 92.30 | +5.752% | 2 | 2,332 | -23.803% |
| 2026-09-03 | 87.26 | 87.28 | 87.26 | 87.28 | -8.989% | 2 | 2,195 | -19.420% |
| 2026-08-28 | 94.89 | 97.30 | 94.89 | 95.90 | -1.287% | 4 | 2,153 | -26.663% |
| 2026-08-27 | 99.55 | 99.89 | 97.15 | 97.15 | -8.263% | 201 | 2,184 | -27.607% |
| 2026-08-26 | 106.40 | 106.40 | 105.10 | 105.90 | -0.075% | 28 | 2,206 | -33.588% |
| 2026-08-25 | 110.70 | 110.70 | 105.98 | 105.98 | -2.993% | 275 | 2,428 | -33.638% |
| 2026-08-24 | 111.49 | 111.49 | 109.25 | 109.25 | +0.506% | 80 | 2,375 | -35.625% |
| 2026-08-21 | 111.26 | 111.47 | 108.65 | 108.70 | -4.313% | 119 | 2,378 | -35.299% |
| 2026-08-20 | 114.30 | 114.30 | 113.50 | 113.60 | +3.367% | 112 | 2,378 | -38.090% |
| 2026-08-19 | 109.90 | 109.90 | 109.90 | 109.90 | -5.867% | 1 | 2,379 | -36.005% |
| 2026-08-18 | 116.30 | 116.75 | 116.30 | 116.75 | +8.403% | 74 | 2,365 | -39.760% |
| 2026-08-14 | 107.27 | 108.46 | 107.25 | 107.70 | +1.288% | 11 | 2,358 | -34.698% |
| 2026-08-13 | 106.27 | 106.33 | 106.27 | 106.33 | -4.731% | 2 | 2,358 | -33.857% |
| 2026-08-12 | 111.20 | 111.64 | 110.61 | 111.61 | -2.268% | 22 | 2,353 | -36.986% |
| 2026-08-11 | 113.80 | 114.20 | 113.80 | 114.20 | +1.511% | 2 | 2,352 | -38.415% |
| 2026-08-10 | 112.10 | 112.53 | 112.09 | 112.50 | -2.335% | 10 | 2,352 | -37.484% |
| 2026-08-06 | 115.25 | 115.25 | 115.19 | 115.19 | +0.964% | 2 | 2,351 | -38.944% |
| 2026-08-05 | 114.90 | 115.90 | 114.09 | 114.09 | -0.843% | 180 | 2,321 | -38.356% |
| 2026-08-04 | 115.06 | 115.06 | 115.06 | 115.06 | -14.498% | 1 | 2,322 | -38.875% |
| 2026-08-03 | 134.57 | 134.57 | 134.57 | 134.57 | -13.460% | 1 | 2,323 | -47.737% |
| 2026-07-31 | 162.00 | 162.00 | 155.50 | 155.50 | -3.560% | 24 | 2,345 | -54.772% |
| 2026-07-28 | 161.24 | 161.24 | 161.24 | 161.24 | -4.761% | 1 | 2,346 | -56.382% |
| 2026-07-27 | 171.49 | 171.82 | 169.30 | 169.30 | +3.012% | 13 | 2,346 | -58.458% |
| 2026-07-24 | 164.34 | 164.35 | 164.34 | 164.35 | -7.047% | 2 | 2,346 | -57.207% |
| 2026-07-23 | 169.88 | 177.67 | 169.88 | 176.81 | +7.158% | 26 | 2,345 | -60.223% |
| 2026-07-20 | 157.70 | 165.00 | 157.70 | 165.00 | -2.066% | 14 | 2,331 | -57.376% |
| 2026-07-17 | 167.69 | 168.49 | 167.64 | 168.48 | +14.123% | 24 | 2,331 | -58.256% |
| 2026-07-15 | 155.79 | 155.79 | 147.63 | 147.63 | -3.949% | 2 | 2,331 | -52.361% |
| 2026-07-09 | 156.47 | 156.47 | 153.70 | 153.70 | -8.940% | 3 | 2,331 | -54.242% |
| 2026-07-02 | 156.53 | 168.89 | 156.53 | 168.79 | +2.984% | 503 | 1,927 | -58.333% |
| 2026-06-30 | 163.59 | 163.90 | 163.45 | 163.90 | -12.540% | 4 | 1,925 | -57.090% |
| 2026-06-26 | 187.70 | 187.70 | 187.40 | 187.40 | -6.863% | 9 | 1,917 | -62.471% |
| 2026-06-25 | 201.05 | 201.21 | 201.05 | 201.21 | +2.590% | 2 | 1,917 | -65.046% |
| 2026-06-23 | 195.98 | 196.13 | 195.85 | 196.13 | +9.600% | 3 | 1,916 | -64.141% |
| 2026-06-22 | 178.84 | 178.95 | 178.84 | 178.95 | +0.766% | 304 | 1,781 | -60.699% |
| 2026-06-18 | 177.59 | 177.59 | 177.59 | 177.59 | -9.300% | 1 | 1,781 | -60.398% |
| 2026-06-12 | 195.20 | 195.80 | 195.20 | 195.80 | -4.488% | 3 | 1,815 | -64.081% |
| 2026-06-11 | 232.50 | 232.50 | 205.00 | 205.00 | -11.942% | 2 | 1,814 | -65.693% |
| 2026-06-10 | 217.20 | 232.80 | 217.20 | 232.80 | +15.134% | 8 | 1,814 | -69.790% |
| 2026-06-08 | 196.40 | 203.20 | 196.40 | 202.20 | -5.293% | 7 | 1,813 | -65.218% |
| 2026-06-05 | 213.50 | 213.50 | 213.50 | 213.50 | +20.963% | 461 | 1,356 | -67.059% |
| 2026-06-04 | 176.50 | 176.50 | 176.50 | 176.50 | -3.720% | 3 | 1,284 | -60.153% |
| 2026-06-03 | 180.30 | 183.32 | 180.30 | 183.32 | +4.100% | 301 | 1,116 | -61.635% |
| 2026-06-01 | 176.00 | 176.10 | 176.00 | 176.10 | -4.821% | 24 | 1,113 | -60.062% |
| 2026-05-28 | 185.02 | 185.02 | 185.02 | 185.02 | -1.950% | 1 | 1,114 | -61.988% |
| 2026-05-26 | 186.93 | 191.70 | 186.82 | 188.70 | -3.131% | 259 | 1,191 | -62.729% |
| 2026-05-22 | 194.80 | 194.80 | 194.80 | 194.80 | -3.085% | 1 | 1,191 | -63.896% |
| 2026-05-21 | 201.00 | 201.00 | 201.00 | 201.00 | -9.918% | 240 | 1,051 | -65.010% |
| 2026-05-19 | 220.89 | 223.13 | 220.89 | 223.13 | +4.609% | 242 | 1,106 | -68.480% |
| 2026-05-18 | 220.33 | 222.10 | 213.30 | 213.30 | -2.496% | 17 | 1,098 | -67.028% |
| 2026-05-15 | 223.00 | 223.00 | 215.78 | 218.76 | +5.952% | 361 | 1,046 | -67.851% |
| 2026-05-14 | 209.80 | 210.39 | 206.47 | 206.47 | -5.721% | 272 | 1,222 | -65.937% |
| 2026-05-13 | 218.85 | 219.00 | 217.20 | 219.00 | -1.838% | 245 | 982 | -67.886% |
| 2026-05-12 | 223.10 | 223.10 | 223.10 | 223.10 | -0.668% | 1 | 982 | -68.476% |
| 2026-05-11 | 221.20 | 224.60 | 221.20 | 224.60 | +0.808% | 6 | 983 | -68.687% |
| 2026-05-08 | 224.10 | 224.70 | 222.80 | 222.80 | -6.544% | 3 | 981 | -68.434% |
| 2026-05-06 | 238.00 | 238.40 | 238.00 | 238.40 | -3.247% | 7 | 979 | -70.499% |
| 2026-05-05 | 246.44 | 246.44 | 246.40 | 246.40 | +0.530% | 8 | 975 | -71.457% |
| 2026-05-01 | 244.50 | 245.60 | 239.95 | 245.10 | -3.409% | 141 | 924 | -71.306% |
| 2026-04-30 | 271.20 | 274.20 | 253.62 | 253.75 | -8.032% | 64 | 924 | -72.284% |
| 2026-04-29 | 275.17 | 275.91 | 275.17 | 275.91 | +1.654% | 4 | 869 | -74.510% |
| 2026-04-27 | 271.29 | 271.42 | 271.29 | 271.42 | +0.489% | 8 | 867 | -74.088% |
| 2026-04-24 | 270.10 | 270.10 | 270.10 | 270.10 | -2.035% | 15 | 867 | -73.961% |
| 2026-04-22 | 278.09 | 281.13 | 275.67 | 275.71 | -4.921% | 540 | 882 | -74.491% |
| 2026-04-21 | 290.62 | 291.24 | 289.98 | 289.98 | +1.962% | 5 | 635 | -75.747% |
| 2026-04-20 | 279.66 | 284.40 | 279.58 | 284.40 | -4.813% | 25 | 635 | -75.271% |
| 2026-04-16 | 299.40 | 305.50 | 298.78 | 298.78 | -0.516% | 63 | 621 | -76.461% |
| 2026-04-15 | 310.15 | 310.19 | 300.12 | 300.33 | -3.833% | 28 | 617 | -76.582% |
| 2026-04-14 | 310.43 | 312.30 | 310.40 | 312.30 | -11.904% | 15 | 617 | -77.480% |
| 2026-04-10 | 350.66 | 355.90 | 350.65 | 354.50 | +0.453% | 5 | 620 | -80.161% |
| 2026-04-09 | 352.35 | 352.91 | 352.35 | 352.90 | -5.053% | 4 | 618 | -80.071% |
| 2026-04-08 | 371.24 | 377.62 | 369.82 | 371.68 | -17.794% | 328 | 620 | -81.078% |
| 2026-04-01 | 452.20 | 452.90 | 451.62 | 452.13 | -10.533% | 66 | 537 | -84.445% |
| 2026-03-31 | 507.19 | 507.19 | 505.36 | 505.36 | -10.884% | 4 | 565 | -86.083% |
| 2026-03-30 | 567.61 | 568.52 | 567.08 | 567.08 | +4.652% | 96 | 567 | -87.598% |
| 2026-03-27 | 541.87 | 541.87 | 541.87 | 541.87 | +5.731% | 1 | 533 | -87.021% |
| 2026-03-26 | 473.63 | 512.50 | 473.39 | 512.50 | +4.097% | 9 | 532 | -86.277% |
| 2026-03-24 | 492.33 | 492.33 | 492.33 | 492.33 | +4.822% | 2 | 330 | -85.715% |
| 2026-03-23 | 470.61 | 470.61 | 469.68 | 469.68 | -3.179% | 102 | 328 | -85.026% |
| 2026-03-20 | 486.80 | 486.80 | 484.20 | 485.10 | +3.103% | 3 | 227 | -85.502% |
| 2026-03-19 | 479.47 | 479.98 | 470.50 | 470.50 | +7.396% | 4 | 224 | -85.052% |
| 2026-03-18 | 430.73 | 438.10 | 430.73 | 438.10 | +7.721% | 2 | 220 | -83.947% |
| 2026-03-17 | 409.68 | 409.68 | 406.70 | 406.70 | -2.622% | 43 | 219 | -82.707% |
| 2026-03-16 | 417.65 | 417.65 | 417.65 | 417.65 | -9.078% | 2 | 216 | -83.161% |
| 2026-03-13 | 454.36 | 459.35 | 453.13 | 459.35 | +5.865% | 7 | 214 | -84.689% |
| 2026-03-12 | 434.20 | 434.20 | 433.90 | 433.90 | -2.800% | 21 | 211 | -83.791% |
| 2026-03-09 | 446.40 | 446.40 | 446.40 | 446.40 | +5.582% | 1 | 195 | -84.245% |
| 2026-03-06 | 408.07 | 422.80 | 408.07 | 422.80 | +6.018% | 2 | 194 | -83.366% |
| 2026-03-05 | 395.90 | 398.80 | 395.90 | 398.80 | +4.741% | 10 | 192 | -82.365% |
| 2026-02-23 | 380.34 | 380.75 | 380.34 | 380.75 | +2.245% | 4 | 182 | -81.529% |
| 2026-02-19 | 372.53 | 372.53 | 372.39 | 372.39 | +1.621% | 2 | 182 | -81.114% |
| 2026-02-17 | 366.49 | 366.49 | 366.45 | 366.45 | +0.150% | 4 | 182 | -80.808% |
| 2026-02-13 | 370.00 | 370.00 | 365.90 | 365.90 | +7.330% | 2 | 184 | -80.779% |
| 2026-02-10 | 336.66 | 340.91 | 336.66 | 340.91 | -10.593% | 6 | 24 | -79.370% |
| 2026-02-05 | 381.10 | 381.30 | 381.10 | 381.30 | +9.161% | 2 | 24 | -81.555% |
| 2026-02-03 | 356.68 | 357.07 | 349.30 | 349.30 | +6.875% | 8 | 22 | -79.865% |
| 2026-01-27 | 326.37 | 326.83 | 326.37 | 326.83 | -1.941% | 2 | 18 | -78.481% |
| 2026-01-23 | 332.93 | 333.31 | 332.93 | 333.30 | -6.255% | 4 | 16 | -78.899% |
| 2026-01-14 | 355.54 | 355.54 | 355.54 | 355.54 | +9.431% | 1 | 14 | -80.219% |
| 2026-01-12 | 328.04 | 329.11 | 324.90 | 324.90 | -4.224% | 11 | 14 | -78.353% |
| 2026-01-07 | 339.58 | 339.61 | 339.23 | 339.23 | -0.314% | 12 | 8 | -79.268% |
| 2025-12-26 | 340.20 | 340.30 | 340.20 | 340.30 | 0.000% | 4 | 2 | -79.333% |