SPX270319P06675000
SPX Mar 19 2027 6675.00 Put
optionOPRA
EODOct 28, 2026
72.52USD-3.564%(-2.68)8Vol1,085OI
SPX270319P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 72.06 | 72.52 | 72.06 | 72.52 | -3.564% | 8 | 1,086 | 0.000% |
| 2026-10-27 | 75.05 | 75.20 | 75.04 | 75.20 | -5.551% | 4 | 1,087 | -3.564% |
| 2026-10-26 | 79.62 | 79.62 | 79.62 | 79.62 | -16.242% | 10 | 1,097 | -8.917% |
| 2026-10-23 | 95.06 | 95.06 | 95.06 | 95.06 | +6.773% | 84 | 1,093 | -23.711% |
| 2026-10-22 | 85.92 | 89.42 | 83.57 | 89.03 | +17.921% | 19 | 1,075 | -18.544% |
| 2026-10-20 | 75.50 | 75.50 | 75.50 | 75.50 | -13.685% | 81 | 1,008 | -3.947% |
| 2026-10-16 | 93.50 | 93.50 | 87.47 | 87.47 | +18.091% | 2 | 1,009 | -17.092% |
| 2026-10-15 | 74.01 | 74.07 | 74.01 | 74.07 | -2.218% | 2 | 1,010 | -2.093% |
| 2026-10-14 | 75.75 | 75.75 | 75.75 | 75.75 | +10.423% | 1 | 1,010 | -4.264% |
| 2026-10-09 | 68.60 | 68.60 | 68.60 | 68.60 | -5.118% | 3 | 1,010 | +5.714% |
| 2026-10-08 | 71.90 | 72.30 | 71.90 | 72.30 | +6.559% | 2 | 1,012 | +0.304% |
| 2026-10-07 | 67.85 | 67.85 | 67.85 | 67.85 | +1.450% | 1 | 1,009 | +6.883% |
| 2026-10-06 | 68.40 | 68.40 | 66.28 | 66.88 | -6.722% | 65 | 1,038 | +8.433% |
| 2026-10-05 | 73.89 | 73.89 | 71.70 | 71.70 | -7.376% | 18 | 1,034 | +1.144% |
| 2026-10-02 | 79.81 | 79.96 | 77.41 | 77.41 | -7.812% | 66 | 990 | -6.317% |
| 2026-09-30 | 83.97 | 83.97 | 83.97 | 83.97 | +1.169% | 2 | 990 | -13.636% |
| 2026-09-28 | 81.20 | 83.10 | 80.47 | 83.00 | +7.555% | 45 | 1,014 | -12.627% |
| 2026-09-25 | 81.30 | 81.30 | 77.17 | 77.17 | -2.686% | 4 | 1,011 | -6.026% |
| 2026-09-23 | 79.20 | 79.30 | 79.20 | 79.30 | +3.660% | 4 | 1,010 | -8.550% |
| 2026-09-22 | 76.50 | 76.60 | 76.50 | 76.50 | -4.815% | 4 | 1,006 | -5.203% |
| 2026-09-21 | 80.37 | 80.37 | 80.37 | 80.37 | -15.905% | 2 | 1,004 | -9.767% |
| 2026-09-18 | 91.70 | 95.57 | 91.70 | 95.57 | +4.803% | 3 | 1,001 | -24.118% |
| 2026-09-17 | 91.19 | 91.19 | 91.19 | 91.19 | -19.515% | 2 | 1,003 | -20.474% |
| 2026-09-16 | 113.30 | 113.30 | 113.30 | 113.30 | +9.893% | 1 | 1,003 | -35.993% |
| 2026-09-15 | 103.10 | 103.10 | 103.10 | 103.10 | +7.620% | 4 | 1,003 | -29.661% |
| 2026-09-11 | 97.83 | 98.04 | 95.80 | 95.80 | -12.191% | 5 | 1,003 | -24.301% |
| 2026-09-10 | 110.38 | 110.38 | 109.10 | 109.10 | +15.450% | 7 | 997 | -33.529% |
| 2026-09-08 | 94.60 | 94.60 | 94.50 | 94.50 | +5.942% | 2 | 1,004 | -23.259% |
| 2026-09-03 | 89.20 | 89.20 | 89.20 | 89.20 | -7.373% | 1 | 1,239 | -18.700% |
| 2026-09-02 | 99.10 | 99.10 | 95.33 | 96.30 | -7.723% | 42 | 1,253 | -24.694% |
| 2026-09-01 | 104.15 | 104.49 | 104.15 | 104.36 | +4.256% | 3 | 1,253 | -30.510% |
| 2026-08-31 | 100.10 | 100.10 | 100.10 | 100.10 | +1.935% | 50 | 1,242 | -27.552% |
| 2026-08-28 | 99.60 | 99.60 | 98.20 | 98.20 | -0.708% | 2 | 1,243 | -26.151% |
| 2026-08-27 | 98.90 | 98.90 | 98.90 | 98.90 | -9.894% | 1 | 1,243 | -26.673% |
| 2026-08-25 | 109.76 | 109.76 | 109.76 | 109.76 | -1.224% | 10 | 1,233 | -33.929% |
| 2026-08-21 | 111.12 | 111.12 | 111.12 | 111.12 | -4.863% | 40 | 1,193 | -34.737% |
| 2026-08-18 | 118.06 | 118.20 | 116.67 | 116.80 | +6.163% | 244 | 1,044 | -37.911% |
| 2026-08-13 | 110.13 | 110.13 | 110.02 | 110.02 | -2.109% | 2 | 1,044 | -34.085% |
| 2026-08-12 | 114.04 | 114.44 | 112.39 | 112.39 | -4.633% | 10 | 1,040 | -35.475% |
| 2026-08-07 | 117.36 | 118.09 | 117.06 | 117.85 | -1.422% | 26 | 1,027 | -38.464% |
| 2026-08-06 | 119.55 | 119.55 | 119.55 | 119.55 | +2.794% | 1 | 1,027 | -39.339% |
| 2026-08-05 | 115.87 | 117.64 | 115.87 | 116.30 | -1.156% | 10 | 1,023 | -37.644% |
| 2026-08-04 | 123.20 | 123.20 | 117.66 | 117.66 | -11.354% | 15 | 1,024 | -38.365% |
| 2026-08-03 | 132.73 | 132.73 | 132.73 | 132.73 | -18.370% | 1 | 1,024 | -45.363% |
| 2026-07-31 | 165.80 | 165.90 | 162.60 | 162.60 | -6.131% | 6 | 1,030 | -55.400% |
| 2026-07-24 | 173.22 | 173.22 | 173.22 | 173.22 | -3.937% | 1 | 1,031 | -58.134% |
| 2026-07-23 | 180.33 | 180.41 | 180.12 | 180.32 | +14.394% | 36 | 1,049 | -59.783% |
| 2026-07-22 | 157.67 | 157.67 | 157.63 | 157.63 | -4.112% | 2 | 1,050 | -53.994% |
| 2026-07-20 | 164.52 | 164.52 | 164.39 | 164.39 | +8.215% | 2 | 1,051 | -55.885% |
| 2026-07-16 | 151.87 | 151.91 | 151.87 | 151.91 | -3.408% | 2 | 1,051 | -52.261% |
| 2026-07-09 | 157.29 | 157.29 | 157.27 | 157.27 | -9.920% | 2 | 1,051 | -53.888% |
| 2026-07-01 | 174.59 | 174.59 | 174.59 | 174.59 | +4.295% | 1 | 1,051 | -58.463% |
| 2026-06-30 | 167.00 | 167.50 | 166.80 | 167.40 | -7.114% | 25 | 1,037 | -56.679% |
| 2026-06-29 | 180.34 | 180.34 | 180.22 | 180.22 | -5.890% | 2 | 1,036 | -59.760% |
| 2026-06-26 | 191.80 | 191.80 | 191.50 | 191.50 | +1.527% | 11 | 1,028 | -62.131% |
| 2026-06-25 | 188.62 | 188.62 | 188.62 | 188.62 | -7.084% | 1 | 1,027 | -61.552% |
| 2026-06-24 | 203.00 | 203.00 | 203.00 | 203.00 | +14.431% | 1 | 1,026 | -64.276% |
| 2026-06-18 | 176.70 | 177.40 | 176.20 | 177.40 | -9.444% | 3 | 1,026 | -59.121% |
| 2026-06-17 | 179.61 | 195.90 | 179.61 | 195.90 | -1.210% | 9 | 1,028 | -62.981% |
| 2026-06-12 | 198.30 | 198.30 | 198.30 | 198.30 | -6.506% | 1 | 1,028 | -63.429% |
| 2026-06-11 | 212.10 | 212.10 | 212.10 | 212.10 | -10.729% | 11 | 1,017 | -65.809% |
| 2026-06-10 | 236.99 | 237.59 | 236.99 | 237.59 | +10.610% | 4 | 1,005 | -69.477% |
| 2026-06-09 | 214.30 | 214.80 | 213.70 | 214.80 | +3.919% | 3 | 1,004 | -66.238% |
| 2026-06-08 | 201.33 | 206.70 | 196.13 | 206.70 | +0.194% | 7 | 1,001 | -64.915% |
| 2026-06-05 | 191.40 | 206.30 | 191.40 | 206.30 | +10.309% | 7 | 998 | -64.847% |
| 2026-06-03 | 187.02 | 187.02 | 187.02 | 187.02 | +3.698% | 1 | 997 | -61.223% |
| 2026-06-01 | 179.91 | 180.48 | 179.91 | 180.35 | +0.406% | 18 | 1,004 | -59.789% |
| 2026-05-29 | 179.62 | 179.62 | 179.62 | 179.62 | -1.788% | 2 | 1,004 | -59.626% |
| 2026-05-28 | 182.85 | 182.89 | 182.85 | 182.89 | -5.140% | 2 | 1,004 | -60.348% |
| 2026-05-27 | 193.23 | 194.00 | 192.80 | 192.80 | -0.976% | 10 | 1,006 | -62.386% |
| 2026-05-26 | 191.99 | 195.50 | 191.75 | 194.70 | -1.318% | 6 | 1,006 | -62.753% |
| 2026-05-22 | 199.62 | 199.62 | 197.30 | 197.30 | -7.501% | 3 | 1,007 | -63.244% |
| 2026-05-21 | 213.40 | 213.50 | 213.30 | 213.30 | -1.021% | 60 | 976 | -66.001% |
| 2026-05-20 | 224.40 | 224.40 | 215.50 | 215.50 | -5.607% | 96 | 890 | -66.348% |
| 2026-05-19 | 229.15 | 229.20 | 221.70 | 228.30 | +4.437% | 134 | 903 | -68.235% |
| 2026-05-18 | 223.51 | 227.30 | 218.09 | 218.60 | -2.541% | 138 | 884 | -66.825% |
| 2026-05-15 | 224.30 | 224.30 | 224.30 | 224.30 | +4.803% | 1 | 883 | -67.668% |
| 2026-05-14 | 215.29 | 215.29 | 213.78 | 214.02 | -5.251% | 18 | 891 | -66.115% |
| 2026-05-13 | 226.24 | 226.24 | 225.88 | 225.88 | -1.060% | 4 | 889 | -67.894% |
| 2026-05-12 | 238.17 | 238.82 | 227.50 | 228.30 | -0.349% | 8 | 889 | -68.235% |
| 2026-05-11 | 223.76 | 229.10 | 223.76 | 229.10 | -0.044% | 7 | 891 | -68.346% |
| 2026-05-08 | 231.20 | 231.20 | 228.60 | 229.20 | -9.976% | 11 | 881 | -68.360% |
| 2026-05-05 | 254.02 | 254.60 | 254.02 | 254.60 | -4.033% | 2 | 1,090 | -71.516% |
| 2026-05-04 | 252.57 | 265.46 | 252.57 | 265.30 | +7.344% | 537 | 429 | -72.665% |
| 2026-05-01 | 247.46 | 247.46 | 247.15 | 247.15 | -7.780% | 16 | 421 | -70.657% |
| 2026-04-30 | 276.20 | 279.60 | 267.30 | 268.00 | -5.607% | 37 | 421 | -72.940% |
| 2026-04-28 | 282.98 | 283.92 | 282.98 | 283.92 | +2.989% | 8 | 387 | -74.458% |
| 2026-04-24 | 275.21 | 275.68 | 274.75 | 275.68 | -2.380% | 16 | 385 | -73.694% |
| 2026-04-23 | 281.90 | 283.50 | 281.70 | 282.40 | +0.591% | 9 | 377 | -74.320% |
| 2026-04-22 | 281.40 | 286.46 | 280.74 | 280.74 | -0.330% | 370 | 379 | -74.168% |
| 2026-04-21 | 282.54 | 282.54 | 281.67 | 281.67 | -1.210% | 4 | 246 | -74.254% |
| 2026-04-20 | 285.44 | 285.44 | 285.12 | 285.12 | +1.625% | 8 | 246 | -74.565% |
| 2026-04-17 | 281.12 | 281.12 | 279.51 | 280.56 | -6.884% | 3 | 242 | -74.152% |
| 2026-04-16 | 301.30 | 301.30 | 301.30 | 301.30 | -3.513% | 1 | 242 | -75.931% |
| 2026-04-15 | 312.27 | 312.27 | 312.27 | 312.27 | -1.657% | 1 | 242 | -76.777% |
| 2026-04-14 | 318.40 | 318.40 | 317.53 | 317.53 | -7.668% | 2 | 242 | -77.161% |
| 2026-04-13 | 346.00 | 346.50 | 342.50 | 343.90 | -4.947% | 52 | 242 | -78.912% |
| 2026-04-10 | 362.30 | 362.30 | 361.80 | 361.80 | -4.739% | 5 | 250 | -79.956% |
| 2026-04-08 | 379.80 | 379.80 | 379.80 | 379.80 | -20.826% | 7 | 249 | -80.906% |
| 2026-04-07 | 479.70 | 479.70 | 479.70 | 479.70 | +1.847% | 1 | 242 | -84.882% |
| 2026-04-01 | 476.90 | 477.90 | 459.30 | 471.00 | -8.294% | 117 | 238 | -84.603% |
| 2026-03-31 | 544.30 | 547.00 | 510.63 | 513.60 | -13.448% | 31 | 187 | -85.880% |
| 2026-03-30 | 572.12 | 602.50 | 572.12 | 593.40 | +1.436% | 27 | 166 | -87.779% |
| 2026-03-27 | 585.00 | 585.00 | 585.00 | 585.00 | +18.878% | 1 | 160 | -87.603% |
| 2026-03-26 | 492.10 | 492.10 | 492.10 | 492.10 | +0.655% | 1 | 159 | -85.263% |
| 2026-03-24 | 489.10 | 489.10 | 488.90 | 488.90 | -0.265% | 2 | 159 | -85.167% |
| 2026-03-20 | 493.70 | 494.50 | 490.20 | 490.20 | +4.990% | 6 | 159 | -85.206% |
| 2026-03-19 | 480.88 | 480.91 | 466.90 | 466.90 | +1.832% | 14 | 155 | -84.468% |
| 2026-03-18 | 442.80 | 458.50 | 442.80 | 458.50 | +10.509% | 6 | 149 | -84.183% |
| 2026-03-17 | 414.60 | 414.90 | 414.30 | 414.90 | -9.628% | 25 | 149 | -82.521% |
| 2026-03-13 | 444.50 | 459.10 | 433.80 | 459.10 | +3.892% | 6 | 153 | -84.204% |
| 2026-03-12 | 439.00 | 446.50 | 438.80 | 441.90 | +6.533% | 26 | 151 | -83.589% |
| 2026-03-11 | 414.80 | 414.80 | 414.80 | 414.80 | +3.390% | 1 | 136 | -82.517% |
| 2026-03-10 | 400.50 | 401.20 | 400.50 | 401.20 | -1.979% | 3 | 135 | -81.924% |
| 2026-03-09 | 455.70 | 455.70 | 409.30 | 409.30 | -4.947% | 9 | 133 | -82.282% |
| 2026-03-06 | 426.45 | 430.60 | 426.45 | 430.60 | +6.796% | 4 | 128 | -83.158% |
| 2026-03-05 | 403.20 | 403.20 | 403.20 | 403.20 | -7.208% | 1 | 127 | -82.014% |
| 2026-03-03 | 437.48 | 437.48 | 434.52 | 434.52 | +17.788% | 2 | 126 | -83.310% |
| 2026-03-02 | 369.10 | 369.10 | 368.90 | 368.90 | +9.482% | 2 | 126 | -80.342% |
| 2026-02-02 | 336.44 | 336.95 | 336.44 | 336.95 | +2.112% | 2 | 125 | -78.478% |
| 2026-01-27 | 329.87 | 329.98 | 329.87 | 329.98 | -3.529% | 4 | 124 | -78.023% |
| 2026-01-22 | 342.48 | 342.48 | 342.05 | 342.05 | +2.047% | 4 | 122 | -78.798% |
| 2026-01-12 | 335.12 | 335.23 | 335.12 | 335.19 | -3.082% | 90 | 120 | -78.365% |
| 2026-01-09 | 346.44 | 346.49 | 345.63 | 345.85 | -0.732% | 48 | 75 | -79.031% |
| 2026-01-07 | 348.81 | 348.82 | 348.39 | 348.40 | -2.102% | 4 | 51 | -79.185% |
| 2026-01-05 | 355.90 | 356.45 | 355.50 | 355.88 | +1.307% | 72 | 13 | -79.622% |
| 2025-12-23 | 351.26 | 351.29 | 351.21 | 351.29 | -6.736% | 24 | 13 | -79.356% |
| 2025-12-19 | 376.66 | 376.66 | 376.66 | 376.66 | 0.000% | 1 | 1 | -80.747% |