SPX270319P06725000
SPX Mar 19 2027 6725.00 Put
optionOPRA
EODOct 27, 2026
78.60USD-3.142%(-2.55)30Vol2,045OI
SPX270319P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 78.20 | 78.60 | 78.20 | 78.60 | -3.142% | 30 | 2,045 | 0.000% |
| 2026-10-26 | 84.47 | 84.47 | 81.15 | 81.15 | -13.329% | 4 | 2,046 | -3.142% |
| 2026-10-22 | 93.63 | 93.63 | 93.63 | 93.63 | +28.120% | 8 | 2,056 | -16.053% |
| 2026-10-21 | 77.82 | 77.82 | 73.08 | 73.08 | -14.776% | 6 | 2,056 | +7.553% |
| 2026-10-20 | 85.75 | 85.75 | 85.75 | 85.75 | +3.028% | 4 | 2,052 | -8.338% |
| 2026-10-19 | 81.15 | 83.89 | 81.15 | 83.23 | -15.417% | 8 | 2,052 | -5.563% |
| 2026-10-16 | 76.45 | 98.67 | 76.45 | 98.40 | +32.081% | 35 | 2,053 | -20.122% |
| 2026-10-15 | 74.50 | 74.50 | 74.50 | 74.50 | +5.226% | 1 | 2,053 | +5.503% |
| 2026-10-12 | 70.80 | 70.80 | 70.80 | 70.80 | -0.840% | 1 | 2,053 | +11.017% |
| 2026-10-09 | 71.30 | 71.50 | 71.10 | 71.40 | -7.007% | 21 | 2,033 | +10.084% |
| 2026-10-08 | 76.78 | 76.78 | 76.78 | 76.78 | +9.373% | 2 | 2,033 | +2.370% |
| 2026-10-06 | 71.70 | 71.80 | 70.20 | 70.20 | -8.594% | 10 | 2,035 | +11.966% |
| 2026-10-05 | 77.50 | 77.60 | 76.80 | 76.80 | -5.056% | 27 | 2,035 | +2.344% |
| 2026-10-02 | 80.89 | 80.89 | 80.89 | 80.89 | -14.709% | 2 | 2,033 | -2.831% |
| 2026-10-01 | 94.84 | 94.84 | 94.84 | 94.84 | +5.766% | 2 | 2,031 | -17.124% |
| 2026-09-29 | 87.76 | 89.67 | 87.50 | 89.67 | +3.797% | 6 | 2,035 | -12.345% |
| 2026-09-28 | 86.04 | 86.39 | 86.04 | 86.39 | -6.098% | 2 | 2,035 | -9.017% |
| 2026-09-24 | 90.06 | 92.00 | 90.06 | 92.00 | +10.312% | 11 | 2,037 | -14.565% |
| 2026-09-23 | 83.30 | 83.40 | 83.30 | 83.40 | +0.846% | 3 | 2,034 | -5.755% |
| 2026-09-21 | 83.20 | 83.20 | 82.70 | 82.70 | -11.513% | 4 | 2,033 | -4.958% |
| 2026-09-18 | 98.60 | 98.60 | 93.46 | 93.46 | -4.662% | 1,192 | 2,086 | -15.900% |
| 2026-09-17 | 98.03 | 98.03 | 98.03 | 98.03 | -6.371% | 64 | 2,022 | -19.820% |
| 2026-09-16 | 104.70 | 104.70 | 104.70 | 104.70 | -2.677% | 4 | 2,025 | -24.928% |
| 2026-09-15 | 108.92 | 110.30 | 107.58 | 107.58 | +4.447% | 18 | 2,022 | -26.938% |
| 2026-09-14 | 103.50 | 103.50 | 102.39 | 103.00 | +2.488% | 110 | 2,127 | -23.689% |
| 2026-09-11 | 99.74 | 100.60 | 99.74 | 100.50 | -12.418% | 153 | 2,217 | -21.791% |
| 2026-09-10 | 115.94 | 115.94 | 113.34 | 114.75 | +8.871% | 304 | 2,500 | -31.503% |
| 2026-09-09 | 106.08 | 106.08 | 105.40 | 105.40 | +6.143% | 66 | 2,493 | -25.427% |
| 2026-09-08 | 96.90 | 99.30 | 96.90 | 99.30 | +6.545% | 3 | 2,493 | -20.846% |
| 2026-09-04 | 93.20 | 93.20 | 93.20 | 93.20 | +1.636% | 1 | 2,493 | -15.665% |
| 2026-09-03 | 96.80 | 96.80 | 91.50 | 91.70 | -9.360% | 3,111 | 4,180 | -14.286% |
| 2026-09-02 | 103.52 | 104.20 | 101.17 | 101.17 | -8.361% | 4 | 4,180 | -22.309% |
| 2026-09-01 | 104.73 | 110.40 | 103.60 | 110.40 | +5.153% | 21 | 4,179 | -28.804% |
| 2026-08-31 | 107.52 | 107.52 | 103.47 | 104.99 | +0.565% | 444 | 4,317 | -25.136% |
| 2026-08-28 | 104.40 | 104.40 | 104.40 | 104.40 | +1.507% | 1 | 4,318 | -24.713% |
| 2026-08-27 | 102.85 | 102.85 | 102.85 | 102.85 | -9.463% | 100 | 4,358 | -23.578% |
| 2026-08-26 | 113.60 | 113.60 | 113.60 | 113.60 | -4.216% | 2 | 4,358 | -30.810% |
| 2026-08-24 | 118.77 | 118.77 | 117.90 | 118.60 | +1.628% | 5 | 4,357 | -33.727% |
| 2026-08-21 | 116.70 | 116.90 | 116.70 | 116.70 | -4.187% | 3 | 4,354 | -32.648% |
| 2026-08-20 | 120.05 | 121.80 | 120.05 | 121.80 | +4.910% | 36 | 4,338 | -35.468% |
| 2026-08-19 | 116.90 | 118.33 | 116.10 | 116.10 | -5.571% | 15 | 4,337 | -32.300% |
| 2026-08-18 | 125.12 | 125.20 | 122.95 | 122.95 | +3.319% | 33 | 4,366 | -36.072% |
| 2026-08-17 | 118.90 | 119.00 | 118.90 | 119.00 | +3.749% | 4 | 4,370 | -33.950% |
| 2026-08-13 | 113.49 | 115.00 | 113.49 | 114.70 | -3.215% | 15 | 4,376 | -31.473% |
| 2026-08-12 | 119.54 | 119.54 | 118.51 | 118.51 | -2.203% | 8 | 4,376 | -33.676% |
| 2026-08-11 | 120.06 | 121.24 | 120.06 | 121.18 | +0.983% | 16 | 4,376 | -35.138% |
| 2026-08-10 | 119.94 | 120.00 | 119.27 | 120.00 | -0.826% | 10 | 4,378 | -34.500% |
| 2026-08-07 | 123.38 | 123.48 | 120.90 | 121.00 | -1.770% | 71 | 4,309 | -35.041% |
| 2026-08-05 | 122.35 | 123.37 | 122.35 | 123.18 | -11.451% | 7 | 4,311 | -36.191% |
| 2026-08-03 | 139.11 | 139.11 | 139.11 | 139.11 | -9.197% | 30 | 4,341 | -43.498% |
| 2026-07-31 | 175.20 | 175.20 | 153.20 | 153.20 | -9.861% | 35 | 4,374 | -48.695% |
| 2026-07-28 | 169.94 | 169.96 | 169.94 | 169.96 | -10.670% | 2 | 4,374 | -53.754% |
| 2026-07-23 | 189.07 | 190.26 | 186.78 | 190.26 | +6.202% | 34 | 4,374 | -58.688% |
| 2026-07-17 | 175.00 | 179.42 | 173.60 | 179.15 | +10.929% | 146 | 4,375 | -56.126% |
| 2026-07-10 | 161.50 | 161.50 | 161.50 | 161.50 | -3.160% | 1 | 4,075 | -51.331% |
| 2026-07-06 | 166.69 | 166.77 | 166.69 | 166.77 | -8.539% | 2 | 3,775 | -52.869% |
| 2026-07-01 | 182.34 | 182.34 | 182.34 | 182.34 | +5.156% | 1 | 3,774 | -56.894% |
| 2026-06-30 | 174.50 | 174.80 | 173.40 | 173.40 | -16.942% | 16 | 3,760 | -54.671% |
| 2026-06-24 | 196.75 | 209.19 | 196.75 | 208.77 | +1.938% | 8 | 3,751 | -62.351% |
| 2026-06-23 | 207.03 | 210.95 | 204.80 | 204.80 | +9.577% | 93 | 3,664 | -61.621% |
| 2026-06-18 | 190.80 | 190.90 | 184.87 | 186.90 | +2.014% | 344 | 3,342 | -57.945% |
| 2026-06-16 | 183.12 | 183.26 | 183.12 | 183.21 | -14.508% | 20 | 3,342 | -57.098% |
| 2026-06-11 | 227.80 | 227.80 | 214.30 | 214.30 | -11.300% | 22 | 3,320 | -63.322% |
| 2026-06-10 | 222.80 | 242.10 | 222.80 | 241.60 | +20.020% | 6 | 3,320 | -67.467% |
| 2026-06-05 | 201.30 | 201.30 | 201.30 | 201.30 | +7.246% | 1 | 3,320 | -60.954% |
| 2026-06-04 | 187.70 | 187.70 | 187.70 | 187.70 | -1.465% | 7 | 3,327 | -58.125% |
| 2026-05-28 | 193.90 | 193.90 | 190.49 | 190.49 | -5.087% | 13 | 2,927 | -58.738% |
| 2026-05-27 | 201.10 | 202.00 | 200.20 | 200.70 | -1.473% | 10 | 2,927 | -60.837% |
| 2026-05-26 | 200.12 | 203.70 | 200.12 | 203.70 | -2.908% | 7 | 2,927 | -61.414% |
| 2026-05-22 | 209.80 | 209.80 | 209.80 | 209.80 | -12.181% | 1 | 2,927 | -62.536% |
| 2026-05-19 | 238.73 | 238.90 | 237.36 | 238.90 | +6.972% | 5 | 2,927 | -67.099% |
| 2026-05-14 | 226.41 | 226.41 | 222.69 | 223.33 | -6.833% | 14 | 2,927 | -64.805% |
| 2026-05-12 | 239.64 | 239.71 | 239.64 | 239.71 | +0.507% | 4 | 2,927 | -67.210% |
| 2026-05-08 | 242.00 | 242.00 | 238.50 | 238.50 | -3.807% | 5 | 2,922 | -67.044% |
| 2026-05-06 | 252.10 | 252.40 | 247.94 | 247.94 | -4.895% | 40 | 2,902 | -68.299% |
| 2026-05-05 | 261.20 | 261.20 | 260.50 | 260.70 | -0.814% | 15 | 2,887 | -69.850% |
| 2026-05-04 | 262.81 | 262.84 | 262.81 | 262.84 | +0.282% | 16 | 2,887 | -70.096% |
| 2026-05-01 | 256.01 | 262.10 | 256.01 | 262.10 | -2.191% | 20 | 2,887 | -70.011% |
| 2026-04-30 | 288.90 | 288.90 | 267.89 | 267.97 | -8.667% | 47 | 2,887 | -70.668% |
| 2026-04-29 | 293.40 | 293.40 | 293.40 | 293.40 | +0.825% | 1 | 2,866 | -73.211% |
| 2026-04-28 | 294.50 | 294.50 | 291.00 | 291.00 | +1.962% | 2 | 2,866 | -72.990% |
| 2026-04-27 | 288.10 | 288.10 | 285.40 | 285.40 | -0.290% | 26 | 2,866 | -72.460% |
| 2026-04-24 | 286.38 | 286.38 | 286.23 | 286.23 | -2.354% | 8 | 2,866 | -72.540% |
| 2026-04-22 | 294.47 | 297.32 | 293.13 | 293.13 | -7.061% | 8 | 2,866 | -73.186% |
| 2026-04-21 | 293.18 | 315.40 | 293.18 | 315.40 | +5.464% | 9 | 2,867 | -75.079% |
| 2026-04-20 | 299.49 | 299.49 | 299.06 | 299.06 | +2.823% | 4 | 2,867 | -73.718% |
| 2026-04-17 | 287.75 | 292.73 | 287.75 | 290.85 | -11.507% | 66 | 135 | -72.976% |
| 2026-04-15 | 324.20 | 328.68 | 324.15 | 328.67 | -0.170% | 26 | 128 | -76.085% |
| 2026-04-14 | 337.50 | 337.50 | 329.23 | 329.23 | -9.478% | 6 | 122 | -76.126% |
| 2026-04-13 | 384.82 | 384.82 | 363.70 | 363.70 | -3.348% | 75 | 124 | -78.389% |
| 2026-04-10 | 378.10 | 379.00 | 374.80 | 376.30 | -0.090% | 87 | 138 | -79.112% |
| 2026-04-09 | 376.66 | 376.67 | 376.61 | 376.64 | -6.231% | 8 | 169 | -79.131% |
| 2026-04-08 | 401.67 | 401.67 | 401.67 | 401.67 | -18.410% | 1 | 171 | -80.432% |
| 2026-04-02 | 492.30 | 492.30 | 492.30 | 492.30 | +0.094% | 1 | 168 | -84.034% |
| 2026-04-01 | 484.80 | 498.50 | 478.78 | 491.84 | -6.030% | 39 | 168 | -84.019% |
| 2026-03-31 | 566.44 | 567.29 | 523.40 | 523.40 | -14.835% | 52 | 138 | -84.983% |
| 2026-03-30 | 596.10 | 626.16 | 592.71 | 614.57 | +1.448% | 43 | 114 | -87.211% |
| 2026-03-27 | 608.42 | 608.42 | 605.80 | 605.80 | +20.485% | 4 | 105 | -87.025% |
| 2026-03-26 | 501.64 | 502.80 | 500.96 | 502.80 | -1.082% | 34 | 108 | -84.368% |
| 2026-03-20 | 492.19 | 512.30 | 492.19 | 508.30 | +2.853% | 5 | 106 | -84.537% |
| 2026-03-19 | 504.20 | 504.20 | 494.20 | 494.20 | +7.272% | 6 | 102 | -84.096% |
| 2026-03-18 | 447.70 | 460.70 | 447.70 | 460.70 | +5.472% | 10 | 96 | -82.939% |
| 2026-03-17 | 430.20 | 441.10 | 430.20 | 436.80 | -3.661% | 56 | 90 | -82.005% |
| 2026-03-16 | 453.40 | 453.40 | 453.40 | 453.40 | -1.004% | 1 | 119 | -82.664% |
| 2026-03-12 | 455.00 | 460.00 | 454.70 | 458.00 | +8.479% | 42 | 118 | -82.838% |
| 2026-03-11 | 422.20 | 422.20 | 422.20 | 422.20 | +0.896% | 1 | 99 | -81.383% |
| 2026-03-10 | 417.50 | 418.45 | 417.50 | 418.45 | -1.472% | 3 | 99 | -81.216% |
| 2026-03-09 | 459.30 | 459.30 | 424.70 | 424.70 | -3.167% | 5 | 96 | -81.493% |
| 2026-03-06 | 437.80 | 438.59 | 432.70 | 438.59 | +8.831% | 16 | 95 | -82.079% |
| 2026-03-05 | 418.00 | 418.10 | 401.50 | 403.00 | +1.015% | 34 | 83 | -80.496% |
| 2026-03-04 | 398.95 | 398.95 | 398.95 | 398.95 | -7.286% | 1 | 64 | -80.298% |
| 2026-03-03 | 430.30 | 430.30 | 430.30 | 430.30 | +11.131% | 1 | 63 | -81.734% |
| 2026-02-19 | 389.69 | 389.69 | 387.20 | 387.20 | +3.824% | 6 | 62 | -79.700% |
| 2026-02-18 | 373.79 | 373.80 | 372.94 | 372.94 | -5.177% | 12 | 60 | -78.924% |
| 2026-02-12 | 391.30 | 395.90 | 390.70 | 393.30 | +13.076% | 5 | 66 | -80.015% |
| 2026-02-02 | 349.60 | 349.72 | 347.82 | 347.82 | -5.650% | 44 | 64 | -77.402% |
| 2026-01-29 | 368.83 | 368.86 | 368.65 | 368.65 | +5.867% | 12 | 42 | -78.679% |
| 2026-01-28 | 346.50 | 348.22 | 346.50 | 348.22 | +1.033% | 22 | 38 | -77.428% |
| 2026-01-27 | 344.53 | 344.66 | 344.52 | 344.66 | -2.915% | 4 | 27 | -77.195% |
| 2026-01-23 | 355.23 | 355.23 | 355.01 | 355.01 | +0.738% | 4 | 25 | -77.860% |
| 2026-01-16 | 352.28 | 352.41 | 352.27 | 352.41 | +1.360% | 4 | 21 | -77.696% |
| 2026-01-12 | 350.98 | 350.98 | 347.40 | 347.68 | -4.567% | 26 | 21 | -77.393% |
| 2025-12-23 | 364.34 | 364.34 | 364.32 | 364.32 | -6.656% | 16 | 8 | -78.426% |
| 2025-12-19 | 390.30 | 390.30 | 390.30 | 390.30 | 0.000% | 1 | 1 | -79.862% |