SPX270319P06750000
SPX Mar 19 2027 6750.00 Put
optionOPRA
EODOct 28, 2026
78.27USD-3.608%(-2.93)6Vol7,183OI
SPX270319P06750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.27 | 78.27 | 78.27 | 78.27 | -3.608% | 6 | 7,177 | 0.000% |
| 2026-10-27 | 79.99 | 81.20 | 79.99 | 81.20 | -6.452% | 6 | 7,178 | -3.608% |
| 2026-10-26 | 89.20 | 89.20 | 84.33 | 86.80 | -11.519% | 20 | 7,182 | -9.827% |
| 2026-10-23 | 92.94 | 98.10 | 92.94 | 98.10 | +9.352% | 24 | 7,203 | -20.214% |
| 2026-10-22 | 87.53 | 97.96 | 87.53 | 89.71 | +18.633% | 587 | 6,955 | -12.752% |
| 2026-10-21 | 77.40 | 77.40 | 75.62 | 75.62 | -6.225% | 23 | 6,946 | +3.504% |
| 2026-10-20 | 81.20 | 81.20 | 80.64 | 80.64 | -5.241% | 55 | 6,921 | -2.939% |
| 2026-10-19 | 79.48 | 85.10 | 79.48 | 85.10 | -11.639% | 21 | 6,935 | -8.026% |
| 2026-10-16 | 101.30 | 101.30 | 96.31 | 96.31 | +25.830% | 55 | 6,984 | -18.731% |
| 2026-10-15 | 87.53 | 88.22 | 76.08 | 76.54 | -4.623% | 79 | 6,981 | +2.260% |
| 2026-10-14 | 80.25 | 80.25 | 80.25 | 80.25 | +11.180% | 12 | 6,991 | -2.467% |
| 2026-10-13 | 72.20 | 72.41 | 72.18 | 72.18 | -0.166% | 56 | 6,991 | +8.437% |
| 2026-10-12 | 71.80 | 72.65 | 71.80 | 72.30 | -11.516% | 38 | 6,973 | +8.257% |
| 2026-10-08 | 75.95 | 81.89 | 75.95 | 81.71 | +8.154% | 9 | 6,979 | -4.210% |
| 2026-10-07 | 75.55 | 75.55 | 75.55 | 75.55 | +4.336% | 5 | 6,974 | +3.600% |
| 2026-10-06 | 73.40 | 73.50 | 72.41 | 72.41 | -6.988% | 27 | 6,998 | +8.093% |
| 2026-10-05 | 81.70 | 81.70 | 77.85 | 77.85 | -14.262% | 27 | 7,000 | +0.539% |
| 2026-10-01 | 90.80 | 90.80 | 90.80 | 90.80 | -1.251% | 1 | 7,000 | -13.800% |
| 2026-09-30 | 90.72 | 91.95 | 90.72 | 91.95 | +3.734% | 4 | 6,998 | -14.878% |
| 2026-09-28 | 88.39 | 88.64 | 88.39 | 88.64 | +4.924% | 2 | 6,998 | -11.699% |
| 2026-09-25 | 87.20 | 89.70 | 83.82 | 84.48 | -8.621% | 24 | 6,981 | -7.351% |
| 2026-09-24 | 92.39 | 92.45 | 92.39 | 92.45 | +6.142% | 3 | 6,983 | -15.338% |
| 2026-09-23 | 87.10 | 87.10 | 87.10 | 87.10 | +6.518% | 1 | 6,984 | -10.138% |
| 2026-09-22 | 83.30 | 83.30 | 81.77 | 81.77 | -4.363% | 3 | 6,982 | -4.280% |
| 2026-09-21 | 84.60 | 85.50 | 84.60 | 85.50 | -11.701% | 3 | 6,981 | -8.456% |
| 2026-09-18 | 100.80 | 101.50 | 96.83 | 96.83 | -1.485% | 35 | 6,968 | -19.168% |
| 2026-09-17 | 102.73 | 103.20 | 98.29 | 98.29 | -15.267% | 275 | 7,007 | -20.368% |
| 2026-09-16 | 106.00 | 116.00 | 106.00 | 116.00 | +10.571% | 333 | 7,117 | -32.526% |
| 2026-09-14 | 105.91 | 105.91 | 104.91 | 104.91 | +2.053% | 202 | 7,017 | -25.393% |
| 2026-09-11 | 102.80 | 102.80 | 102.80 | 102.80 | -3.925% | 3 | 7,017 | -23.862% |
| 2026-09-09 | 107.00 | 107.00 | 107.00 | 107.00 | +5.211% | 1 | 7,017 | -26.850% |
| 2026-09-08 | 99.75 | 101.70 | 99.65 | 101.70 | +5.575% | 13 | 7,008 | -23.038% |
| 2026-09-04 | 95.76 | 96.33 | 95.76 | 96.33 | +2.023% | 10 | 7,007 | -18.748% |
| 2026-09-03 | 98.46 | 99.94 | 94.40 | 94.42 | -8.870% | 202 | 6,958 | -17.104% |
| 2026-09-02 | 105.90 | 106.60 | 103.61 | 103.61 | -8.520% | 61 | 7,017 | -24.457% |
| 2026-09-01 | 111.99 | 114.50 | 106.10 | 113.26 | +8.695% | 40 | 7,014 | -30.894% |
| 2026-08-31 | 109.40 | 109.75 | 104.20 | 104.20 | -1.139% | 5,642 | 2,183 | -24.885% |
| 2026-08-28 | 107.17 | 107.17 | 105.40 | 105.40 | -0.453% | 51 | 2,135 | -25.740% |
| 2026-08-27 | 106.50 | 106.85 | 105.78 | 105.88 | -7.722% | 42 | 2,166 | -26.077% |
| 2026-08-26 | 114.90 | 117.08 | 114.66 | 114.74 | -2.182% | 44 | 2,184 | -31.785% |
| 2026-08-25 | 118.86 | 118.86 | 116.62 | 117.30 | -2.542% | 32 | 2,166 | -33.274% |
| 2026-08-24 | 122.20 | 122.20 | 120.36 | 120.36 | +0.762% | 20 | 2,174 | -34.970% |
| 2026-08-21 | 119.70 | 119.70 | 119.40 | 119.45 | -5.528% | 21 | 2,174 | -34.475% |
| 2026-08-20 | 123.80 | 126.44 | 123.80 | 126.44 | +5.808% | 97 | 2,134 | -38.097% |
| 2026-08-19 | 120.70 | 120.81 | 118.30 | 119.50 | -4.758% | 32 | 2,123 | -34.502% |
| 2026-08-18 | 125.91 | 127.76 | 125.47 | 125.47 | +6.983% | 24 | 2,114 | -37.619% |
| 2026-08-14 | 117.04 | 117.28 | 117.04 | 117.28 | +0.929% | 2 | 2,125 | -33.262% |
| 2026-08-13 | 115.97 | 116.20 | 115.97 | 116.20 | -3.991% | 2 | 2,126 | -32.642% |
| 2026-08-12 | 121.03 | 121.03 | 121.03 | 121.03 | -2.709% | 1 | 2,127 | -35.330% |
| 2026-08-11 | 123.59 | 124.40 | 122.76 | 124.40 | +1.452% | 23 | 2,136 | -37.082% |
| 2026-08-10 | 121.38 | 122.62 | 121.35 | 122.62 | -0.438% | 20 | 2,137 | -36.169% |
| 2026-08-07 | 123.22 | 123.22 | 123.16 | 123.16 | -3.366% | 3 | 2,139 | -36.449% |
| 2026-08-06 | 125.49 | 127.49 | 124.37 | 127.45 | +2.296% | 6 | 2,142 | -38.588% |
| 2026-08-05 | 124.59 | 124.59 | 124.59 | 124.59 | -12.507% | 1 | 2,140 | -37.178% |
| 2026-08-03 | 142.70 | 142.70 | 142.40 | 142.40 | -16.676% | 26 | 2,128 | -45.035% |
| 2026-07-31 | 180.10 | 180.10 | 170.90 | 170.90 | -7.094% | 6 | 2,133 | -54.201% |
| 2026-07-30 | 183.95 | 183.95 | 183.95 | 183.95 | -1.246% | 1 | 2,134 | -57.450% |
| 2026-07-29 | 186.27 | 186.27 | 186.27 | 186.27 | +1.843% | 1 | 2,135 | -57.980% |
| 2026-07-27 | 182.90 | 182.90 | 182.90 | 182.90 | +0.605% | 403 | 1,738 | -57.206% |
| 2026-07-24 | 181.80 | 181.80 | 181.80 | 181.80 | -1.677% | 1 | 1,738 | -56.947% |
| 2026-07-23 | 184.90 | 184.90 | 184.90 | 184.90 | +3.806% | 1 | 1,737 | -57.669% |
| 2026-07-20 | 178.12 | 178.12 | 178.12 | 178.12 | -2.592% | 1 | 1,736 | -56.058% |
| 2026-07-17 | 178.45 | 182.86 | 178.45 | 182.86 | +12.661% | 5 | 1,735 | -57.197% |
| 2026-07-10 | 162.32 | 162.32 | 162.31 | 162.31 | -10.326% | 2 | 1,720 | -51.777% |
| 2026-07-08 | 180.00 | 181.00 | 180.00 | 181.00 | +6.816% | 35 | 1,704 | -56.757% |
| 2026-07-06 | 169.45 | 169.45 | 169.45 | 169.45 | -4.022% | 1 | 2,104 | -53.809% |
| 2026-07-01 | 176.55 | 176.55 | 176.55 | 176.55 | -0.541% | 1 | 2,103 | -55.667% |
| 2026-06-30 | 178.30 | 178.50 | 177.51 | 177.51 | -15.177% | 7 | 2,096 | -55.907% |
| 2026-06-26 | 209.27 | 209.27 | 209.27 | 209.27 | -0.471% | 30 | 2,096 | -62.599% |
| 2026-06-25 | 210.26 | 210.26 | 210.26 | 210.26 | +8.943% | 60 | 2,036 | -62.775% |
| 2026-06-22 | 194.45 | 194.45 | 192.50 | 193.00 | +2.062% | 5 | 2,037 | -59.446% |
| 2026-06-18 | 188.70 | 189.10 | 188.10 | 189.10 | -8.780% | 11 | 2,037 | -58.609% |
| 2026-06-17 | 203.90 | 208.50 | 203.90 | 207.30 | +11.392% | 6 | 2,037 | -62.243% |
| 2026-06-16 | 187.10 | 187.10 | 186.10 | 186.10 | -12.506% | 6 | 2,032 | -57.942% |
| 2026-06-12 | 212.60 | 212.70 | 212.60 | 212.70 | -4.704% | 4 | 2,027 | -63.202% |
| 2026-06-11 | 247.90 | 247.90 | 223.20 | 223.20 | -3.293% | 52 | 1,996 | -64.933% |
| 2026-06-09 | 203.70 | 230.80 | 203.70 | 230.80 | +5.731% | 107 | 1,936 | -66.088% |
| 2026-06-08 | 216.73 | 218.29 | 216.73 | 218.29 | +5.709% | 2 | 1,936 | -64.144% |
| 2026-06-05 | 206.50 | 206.50 | 206.50 | 206.50 | +7.816% | 1 | 1,936 | -62.097% |
| 2026-06-04 | 191.53 | 191.53 | 191.53 | 191.53 | -3.642% | 124 | 1,942 | -59.134% |
| 2026-06-03 | 198.77 | 198.77 | 198.77 | 198.77 | +3.742% | 2 | 1,944 | -60.623% |
| 2026-06-02 | 191.60 | 191.60 | 191.60 | 191.60 | +0.562% | 66 | 1,944 | -59.149% |
| 2026-06-01 | 191.10 | 191.30 | 190.53 | 190.53 | +0.226% | 4 | 1,942 | -58.920% |
| 2026-05-29 | 190.11 | 191.22 | 190.10 | 190.10 | -3.409% | 14 | 1,930 | -58.827% |
| 2026-05-28 | 197.00 | 197.00 | 196.81 | 196.81 | -3.948% | 8 | 1,926 | -60.231% |
| 2026-05-27 | 206.00 | 206.00 | 204.30 | 204.90 | +0.245% | 4 | 1,925 | -61.801% |
| 2026-05-26 | 203.78 | 204.40 | 203.75 | 204.40 | -2.201% | 3 | 1,925 | -61.707% |
| 2026-05-22 | 212.45 | 212.45 | 209.00 | 209.00 | -3.952% | 107 | 2,019 | -62.550% |
| 2026-05-21 | 229.19 | 229.19 | 217.60 | 217.60 | -5.519% | 5 | 2,024 | -64.030% |
| 2026-05-20 | 232.10 | 232.10 | 230.15 | 230.31 | -4.073% | 17 | 2,013 | -66.015% |
| 2026-05-19 | 240.09 | 240.09 | 240.09 | 240.09 | +2.362% | 5 | 2,013 | -67.400% |
| 2026-05-18 | 234.55 | 234.55 | 234.55 | 234.55 | -1.491% | 1 | 2,012 | -66.630% |
| 2026-05-15 | 231.86 | 238.80 | 231.66 | 238.10 | +6.295% | 11 | 2,012 | -67.127% |
| 2026-05-14 | 232.65 | 234.18 | 224.00 | 224.00 | -4.027% | 170 | 1,872 | -65.058% |
| 2026-05-13 | 235.00 | 235.23 | 233.40 | 233.40 | -6.415% | 15 | 1,861 | -66.465% |
| 2026-05-12 | 250.33 | 250.33 | 249.40 | 249.40 | +2.676% | 237 | 1,627 | -68.617% |
| 2026-05-08 | 245.10 | 246.20 | 242.90 | 242.90 | -2.801% | 13 | 1,621 | -67.777% |
| 2026-05-06 | 257.50 | 257.50 | 249.90 | 249.90 | -5.982% | 4 | 1,620 | -68.679% |
| 2026-05-05 | 267.60 | 269.29 | 265.50 | 265.80 | -6.520% | 57 | 1,636 | -70.553% |
| 2026-05-04 | 268.21 | 289.47 | 268.21 | 284.34 | +5.939% | 93 | 1,641 | -72.473% |
| 2026-05-01 | 265.20 | 268.40 | 264.80 | 268.40 | -4.721% | 8 | 1,647 | -70.838% |
| 2026-04-30 | 293.50 | 294.60 | 281.50 | 281.70 | -5.056% | 15 | 1,647 | -72.215% |
| 2026-04-29 | 296.70 | 296.70 | 296.70 | 296.70 | -0.882% | 1 | 1,634 | -73.620% |
| 2026-04-24 | 299.68 | 299.68 | 299.34 | 299.34 | -2.938% | 397 | 1,634 | -73.852% |
| 2026-04-23 | 299.94 | 309.91 | 298.52 | 308.40 | +3.685% | 217 | 1,674 | -74.621% |
| 2026-04-22 | 300.32 | 300.32 | 297.44 | 297.44 | -3.224% | 7 | 1,748 | -73.685% |
| 2026-04-21 | 310.14 | 310.38 | 307.35 | 307.35 | +0.671% | 183 | 1,623 | -74.534% |
| 2026-04-20 | 305.30 | 305.30 | 305.30 | 305.30 | +1.750% | 1 | 1,623 | -74.363% |
| 2026-04-17 | 292.35 | 300.08 | 292.35 | 300.05 | -6.643% | 37 | 1,622 | -73.914% |
| 2026-04-16 | 328.05 | 328.05 | 321.40 | 321.40 | -0.591% | 131 | 1,623 | -75.647% |
| 2026-04-15 | 331.66 | 334.77 | 322.73 | 323.31 | -4.518% | 351 | 1,575 | -75.791% |
| 2026-04-14 | 338.16 | 338.76 | 335.63 | 338.61 | -5.223% | 473 | 1,564 | -76.885% |
| 2026-04-13 | 384.97 | 385.03 | 357.26 | 357.27 | -6.742% | 6 | 1,334 | -78.092% |
| 2026-04-10 | 383.20 | 385.50 | 383.10 | 383.10 | +0.895% | 28 | 1,335 | -79.569% |
| 2026-04-09 | 405.97 | 405.97 | 378.80 | 379.70 | -6.875% | 34 | 1,340 | -79.386% |
| 2026-04-08 | 398.08 | 407.85 | 397.84 | 407.73 | -15.551% | 97 | 1,341 | -80.803% |
| 2026-04-07 | 492.16 | 494.60 | 481.70 | 482.81 | +0.932% | 124 | 1,305 | -83.789% |
| 2026-04-06 | 479.36 | 481.94 | 476.75 | 478.35 | -5.766% | 186 | 1,234 | -83.638% |
| 2026-04-01 | 494.62 | 507.62 | 493.79 | 507.62 | -3.914% | 507 | 1,091 | -84.581% |
| 2026-03-31 | 568.64 | 568.64 | 528.30 | 528.30 | -15.770% | 7 | 851 | -85.185% |
| 2026-03-30 | 604.90 | 628.36 | 604.90 | 627.21 | +2.032% | 14 | 839 | -87.521% |
| 2026-03-27 | 610.54 | 614.72 | 610.54 | 614.72 | +19.033% | 2 | 840 | -87.267% |
| 2026-03-26 | 515.89 | 516.43 | 515.89 | 516.43 | +4.393% | 4 | 840 | -84.844% |
| 2026-03-25 | 490.97 | 495.40 | 490.92 | 494.70 | -6.218% | 6 | 840 | -84.178% |
| 2026-03-20 | 520.80 | 528.70 | 517.30 | 527.50 | +5.300% | 47 | 836 | -85.162% |
| 2026-03-19 | 513.50 | 513.50 | 500.95 | 500.95 | +6.156% | 61 | 811 | -84.376% |
| 2026-03-18 | 471.51 | 471.90 | 469.60 | 471.90 | +5.288% | 203 | 841 | -83.414% |
| 2026-03-17 | 447.90 | 448.20 | 447.90 | 448.20 | -2.368% | 2 | 685 | -82.537% |
| 2026-03-16 | 449.08 | 461.90 | 449.08 | 459.07 | -2.636% | 3 | 684 | -82.950% |
| 2026-03-12 | 471.50 | 471.50 | 471.50 | 471.50 | +7.648% | 1 | 682 | -83.400% |
| 2026-03-11 | 431.23 | 438.00 | 429.90 | 438.00 | +2.974% | 3 | 681 | -82.130% |
| 2026-03-10 | 423.00 | 425.35 | 412.13 | 425.35 | -7.893% | 10 | 679 | -81.599% |
| 2026-03-09 | 493.80 | 493.80 | 460.40 | 461.80 | +3.452% | 34 | 678 | -83.051% |
| 2026-03-06 | 447.30 | 447.30 | 442.30 | 446.39 | +4.860% | 15 | 649 | -82.466% |
| 2026-03-05 | 429.59 | 429.62 | 425.70 | 425.70 | +5.633% | 40 | 650 | -81.614% |
| 2026-03-04 | 403.00 | 403.00 | 403.00 | 403.00 | -7.292% | 1 | 619 | -80.578% |
| 2026-03-03 | 446.17 | 446.17 | 434.66 | 434.70 | +9.092% | 5 | 619 | -81.994% |
| 2026-02-27 | 399.08 | 399.65 | 397.47 | 398.47 | +2.548% | 56 | 614 | -80.357% |
| 2026-02-24 | 388.89 | 388.89 | 388.57 | 388.57 | -1.951% | 4 | 588 | -79.857% |
| 2026-02-19 | 396.30 | 396.30 | 396.30 | 396.30 | -2.908% | 1 | 588 | -80.250% |
| 2026-02-17 | 407.90 | 408.17 | 407.90 | 408.17 | +6.184% | 25 | 40 | -80.824% |
| 2026-02-04 | 384.40 | 384.40 | 384.40 | 384.40 | +7.558% | 1 | 15 | -79.638% |
| 2026-02-02 | 371.98 | 371.98 | 354.96 | 357.39 | -3.361% | 10 | 15 | -78.100% |
| 2026-01-29 | 369.82 | 369.82 | 369.82 | 369.82 | +5.875% | 1 | 13 | -78.836% |
| 2026-01-27 | 348.40 | 349.40 | 348.40 | 349.30 | -0.411% | 10 | 12 | -77.592% |
| 2026-01-12 | 350.77 | 350.77 | 350.74 | 350.74 | -2.726% | 6 | 5 | -77.684% |
| 2026-01-09 | 360.78 | 360.78 | 360.57 | 360.57 | 0.000% | 4 | 2 | -78.293% |