SPX270319P06775000
SPX Mar 19 2027 6775.00 Put
optionOPRA
EODOct 27, 2026
83.06USD-2.774%(-2.37)2Vol1,833OI
SPX270319P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 83.06 | 83.06 | 83.06 | 83.06 | -2.774% | 2 | 1,835 | 0.000% |
| 2026-10-26 | 91.50 | 91.50 | 85.43 | 85.43 | -15.080% | 89 | 1,836 | -2.774% |
| 2026-10-23 | 100.80 | 100.90 | 100.60 | 100.60 | +1.698% | 22 | 1,865 | -17.435% |
| 2026-10-22 | 98.92 | 98.92 | 98.92 | 98.92 | +28.618% | 1 | 1,864 | -16.033% |
| 2026-10-21 | 76.72 | 76.91 | 76.72 | 76.91 | -5.237% | 18 | 1,866 | +7.996% |
| 2026-10-20 | 81.16 | 81.16 | 81.16 | 81.16 | -6.927% | 2 | 1,866 | +2.341% |
| 2026-10-19 | 81.58 | 87.20 | 81.58 | 87.20 | -8.939% | 27 | 1,876 | -4.748% |
| 2026-10-16 | 103.80 | 103.80 | 95.76 | 95.76 | +29.405% | 6 | 1,872 | -13.262% |
| 2026-10-13 | 74.00 | 74.00 | 74.00 | 74.00 | -9.558% | 3 | 1,869 | +12.243% |
| 2026-10-08 | 78.09 | 82.76 | 78.09 | 81.82 | +5.533% | 22 | 1,852 | +1.516% |
| 2026-10-07 | 77.57 | 77.57 | 77.53 | 77.53 | +5.054% | 4 | 1,854 | +7.133% |
| 2026-10-06 | 75.60 | 75.60 | 73.80 | 73.80 | -9.337% | 26 | 1,845 | +12.547% |
| 2026-10-05 | 81.80 | 81.80 | 81.20 | 81.40 | -6.437% | 10 | 1,849 | +2.039% |
| 2026-10-02 | 87.00 | 87.00 | 87.00 | 87.00 | -6.452% | 2 | 1,849 | -4.529% |
| 2026-10-01 | 95.20 | 95.20 | 93.00 | 93.00 | -0.503% | 6 | 1,839 | -10.688% |
| 2026-09-29 | 91.00 | 93.47 | 91.00 | 93.47 | +2.377% | 3 | 1,833 | -11.137% |
| 2026-09-28 | 89.59 | 92.40 | 89.57 | 91.30 | +5.306% | 394 | 1,584 | -9.025% |
| 2026-09-25 | 86.70 | 86.70 | 86.70 | 86.70 | +4.609% | 8 | 1,590 | -4.198% |
| 2026-09-22 | 84.60 | 84.60 | 82.88 | 82.88 | -24.345% | 21 | 1,590 | +0.217% |
| 2026-09-16 | 109.48 | 109.55 | 109.48 | 109.55 | +1.935% | 2 | 1,590 | -24.181% |
| 2026-09-14 | 108.41 | 108.41 | 107.13 | 107.47 | +1.964% | 6 | 1,586 | -22.713% |
| 2026-09-11 | 105.40 | 105.40 | 105.40 | 105.40 | +1.346% | 6 | 1,586 | -21.195% |
| 2026-09-08 | 102.23 | 104.40 | 102.23 | 104.00 | +6.776% | 21 | 1,567 | -20.135% |
| 2026-09-04 | 97.40 | 97.40 | 97.40 | 97.40 | +0.206% | 1 | 1,568 | -14.723% |
| 2026-09-03 | 102.30 | 102.30 | 97.20 | 97.20 | -9.438% | 13 | 1,570 | -14.547% |
| 2026-09-02 | 109.30 | 109.30 | 107.33 | 107.33 | -8.210% | 89 | 1,566 | -22.613% |
| 2026-09-01 | 109.92 | 116.93 | 108.70 | 116.93 | +7.869% | 87 | 1,591 | -28.966% |
| 2026-08-31 | 108.40 | 108.40 | 108.40 | 108.40 | -0.184% | 6 | 1,597 | -23.376% |
| 2026-08-28 | 109.50 | 109.50 | 108.00 | 108.60 | -11.693% | 6 | 1,597 | -23.517% |
| 2026-08-25 | 122.98 | 122.98 | 122.98 | 122.98 | -0.016% | 2 | 1,597 | -32.461% |
| 2026-08-24 | 123.97 | 123.97 | 123.00 | 123.00 | +0.572% | 3 | 1,598 | -32.472% |
| 2026-08-21 | 122.30 | 122.30 | 122.30 | 122.30 | -5.267% | 1 | 1,598 | -32.085% |
| 2026-08-20 | 129.00 | 129.20 | 128.60 | 129.10 | +4.874% | 7 | 1,599 | -35.662% |
| 2026-08-19 | 123.30 | 123.89 | 122.90 | 123.10 | -4.113% | 5 | 1,596 | -32.526% |
| 2026-08-18 | 128.50 | 128.50 | 128.38 | 128.38 | +7.701% | 12 | 1,594 | -35.301% |
| 2026-08-14 | 119.50 | 119.50 | 119.20 | 119.20 | -0.873% | 5 | 1,591 | -30.319% |
| 2026-08-13 | 120.22 | 120.25 | 120.22 | 120.25 | -1.700% | 2 | 1,592 | -30.927% |
| 2026-08-12 | 124.80 | 124.80 | 122.33 | 122.33 | -4.986% | 5 | 1,592 | -32.102% |
| 2026-08-11 | 128.10 | 128.75 | 128.10 | 128.75 | +1.123% | 22 | 1,576 | -35.487% |
| 2026-08-06 | 127.32 | 127.32 | 127.32 | 127.32 | -1.187% | 1 | 1,576 | -34.763% |
| 2026-08-05 | 129.81 | 129.89 | 128.85 | 128.85 | -0.808% | 12 | 1,576 | -35.537% |
| 2026-08-04 | 129.90 | 129.90 | 129.90 | 129.90 | -25.345% | 1 | 1,576 | -36.059% |
| 2026-07-31 | 178.30 | 178.30 | 174.00 | 174.00 | -4.830% | 8 | 1,577 | -52.264% |
| 2026-07-27 | 187.05 | 187.05 | 182.83 | 182.83 | -7.927% | 73 | 1,763 | -54.570% |
| 2026-07-23 | 198.30 | 198.57 | 198.30 | 198.57 | +17.220% | 202 | 1,618 | -58.171% |
| 2026-07-22 | 169.34 | 169.40 | 169.34 | 169.40 | -2.200% | 4 | 1,616 | -50.968% |
| 2026-07-21 | 175.66 | 175.66 | 173.21 | 173.21 | +1.906% | 6 | 1,616 | -52.047% |
| 2026-07-16 | 165.20 | 169.97 | 165.08 | 169.97 | +3.200% | 4 | 1,614 | -51.133% |
| 2026-07-10 | 164.70 | 164.70 | 164.70 | 164.70 | -4.880% | 1 | 1,615 | -49.569% |
| 2026-07-06 | 173.15 | 173.15 | 173.15 | 173.15 | -0.933% | 1 | 1,615 | -52.030% |
| 2026-07-02 | 174.78 | 174.78 | 174.78 | 174.78 | -3.649% | 1 | 1,615 | -52.477% |
| 2026-06-30 | 182.80 | 182.80 | 179.20 | 181.40 | -14.792% | 5 | 1,612 | -54.212% |
| 2026-06-26 | 213.83 | 213.83 | 212.89 | 212.89 | -0.880% | 16 | 1,604 | -60.985% |
| 2026-06-23 | 219.07 | 219.20 | 214.78 | 214.78 | +11.227% | 48 | 1,580 | -61.328% |
| 2026-06-16 | 191.00 | 193.10 | 190.00 | 193.10 | -25.010% | 30 | 1,560 | -56.986% |
| 2026-06-11 | 253.40 | 257.50 | 252.70 | 257.50 | +13.286% | 23 | 1,556 | -67.744% |
| 2026-06-09 | 216.15 | 227.30 | 216.15 | 227.30 | +1.337% | 84 | 1,526 | -63.458% |
| 2026-06-08 | 224.30 | 224.30 | 224.30 | 224.30 | +7.681% | 1 | 1,526 | -62.969% |
| 2026-06-05 | 210.70 | 210.70 | 208.30 | 208.30 | +6.547% | 2 | 1,526 | -60.125% |
| 2026-06-04 | 202.90 | 202.90 | 195.30 | 195.50 | -3.978% | 10 | 1,530 | -57.514% |
| 2026-06-03 | 199.90 | 203.60 | 199.90 | 203.60 | +4.716% | 7 | 1,532 | -59.204% |
| 2026-06-01 | 196.23 | 196.23 | 194.43 | 194.43 | +0.010% | 5 | 1,529 | -57.280% |
| 2026-05-29 | 194.11 | 194.41 | 194.11 | 194.41 | -2.746% | 2 | 1,530 | -57.276% |
| 2026-05-28 | 200.92 | 201.16 | 199.90 | 199.90 | -4.262% | 26 | 1,518 | -58.449% |
| 2026-05-27 | 208.80 | 208.80 | 208.80 | 208.80 | -0.666% | 1 | 1,518 | -60.220% |
| 2026-05-26 | 207.25 | 212.30 | 207.25 | 210.20 | -4.524% | 116 | 1,461 | -60.485% |
| 2026-05-22 | 216.75 | 220.56 | 216.75 | 220.16 | -5.810% | 7 | 1,463 | -62.273% |
| 2026-05-21 | 233.74 | 233.74 | 233.74 | 233.74 | -5.476% | 1 | 1,463 | -64.465% |
| 2026-05-19 | 244.89 | 247.28 | 244.89 | 247.28 | +3.356% | 9 | 1,465 | -66.411% |
| 2026-05-18 | 243.85 | 243.85 | 239.25 | 239.25 | +5.068% | 19 | 1,465 | -65.283% |
| 2026-05-14 | 237.25 | 238.78 | 227.71 | 227.71 | -4.324% | 33 | 1,453 | -63.524% |
| 2026-05-13 | 239.65 | 239.88 | 238.00 | 238.00 | -1.694% | 15 | 1,442 | -65.101% |
| 2026-05-11 | 242.00 | 242.10 | 242.00 | 242.10 | -1.665% | 12 | 1,442 | -65.692% |
| 2026-05-08 | 250.07 | 250.07 | 246.20 | 246.20 | -3.967% | 6 | 1,441 | -66.263% |
| 2026-05-06 | 262.30 | 262.50 | 256.37 | 256.37 | -5.482% | 13 | 1,441 | -67.602% |
| 2026-05-05 | 274.70 | 274.70 | 270.71 | 271.24 | -7.710% | 26 | 1,443 | -69.378% |
| 2026-05-04 | 273.31 | 293.90 | 273.26 | 293.90 | +8.703% | 12 | 1,443 | -71.739% |
| 2026-05-01 | 270.52 | 270.54 | 270.37 | 270.37 | -3.570% | 48 | 1,443 | -69.279% |
| 2026-04-30 | 296.30 | 298.80 | 280.38 | 280.38 | -7.770% | 14 | 1,443 | -70.376% |
| 2026-04-29 | 302.45 | 304.00 | 302.45 | 304.00 | +0.729% | 2 | 1,440 | -72.678% |
| 2026-04-28 | 307.42 | 307.57 | 301.80 | 301.80 | -4.260% | 9 | 1,439 | -72.478% |
| 2026-04-23 | 314.63 | 315.23 | 314.63 | 315.23 | +3.524% | 8 | 1,441 | -73.651% |
| 2026-04-22 | 307.70 | 307.70 | 304.50 | 304.50 | -0.239% | 3 | 1,445 | -72.722% |
| 2026-04-21 | 305.27 | 305.27 | 305.23 | 305.23 | -2.454% | 2 | 1,445 | -72.788% |
| 2026-04-20 | 307.90 | 312.91 | 307.87 | 312.91 | +2.526% | 12 | 1,445 | -73.456% |
| 2026-04-17 | 305.20 | 305.20 | 305.20 | 305.20 | -8.735% | 1 | 1,449 | -72.785% |
| 2026-04-16 | 330.28 | 336.40 | 327.20 | 334.41 | +1.036% | 386 | 1,448 | -75.162% |
| 2026-04-15 | 336.36 | 340.30 | 329.36 | 330.98 | -3.597% | 1,635 | 1,256 | -74.905% |
| 2026-04-14 | 350.85 | 350.85 | 341.40 | 343.33 | -5.692% | 848 | 440 | -75.808% |
| 2026-04-13 | 363.93 | 364.05 | 363.93 | 364.05 | -6.916% | 4 | 154 | -77.184% |
| 2026-04-10 | 384.60 | 391.30 | 384.60 | 391.10 | -19.857% | 4 | 153 | -78.762% |
| 2026-04-06 | 488.00 | 488.00 | 488.00 | 488.00 | -2.298% | 1 | 154 | -82.980% |
| 2026-04-01 | 500.12 | 500.13 | 499.48 | 499.48 | -9.619% | 4 | 154 | -83.371% |
| 2026-03-31 | 579.28 | 581.65 | 552.64 | 552.64 | -11.009% | 49 | 152 | -84.970% |
| 2026-03-27 | 598.80 | 621.01 | 598.80 | 621.01 | +18.130% | 7 | 124 | -86.625% |
| 2026-03-24 | 525.70 | 525.70 | 525.70 | 525.70 | +2.436% | 1 | 124 | -84.200% |
| 2026-03-23 | 508.60 | 524.10 | 508.60 | 513.20 | +0.590% | 4 | 124 | -83.815% |
| 2026-03-19 | 522.40 | 522.40 | 510.19 | 510.19 | +6.135% | 2 | 121 | -83.720% |
| 2026-03-18 | 478.50 | 480.70 | 475.60 | 480.70 | +4.940% | 4 | 119 | -82.721% |
| 2026-03-16 | 458.07 | 458.07 | 458.07 | 458.07 | -9.342% | 2 | 116 | -81.867% |
| 2026-03-13 | 473.50 | 505.27 | 473.50 | 505.27 | +6.597% | 10 | 116 | -83.561% |
| 2026-03-12 | 469.50 | 474.00 | 466.50 | 474.00 | +4.267% | 4 | 113 | -82.477% |
| 2026-03-11 | 438.98 | 454.60 | 438.30 | 454.60 | +2.858% | 9 | 112 | -81.729% |
| 2026-03-10 | 434.58 | 441.97 | 434.58 | 441.97 | +0.425% | 3 | 110 | -81.207% |
| 2026-03-09 | 487.90 | 487.90 | 440.10 | 440.10 | -1.676% | 5 | 108 | -81.127% |
| 2026-03-06 | 454.10 | 454.10 | 447.60 | 447.60 | +2.327% | 4 | 103 | -81.443% |
| 2026-03-05 | 437.29 | 437.42 | 435.74 | 437.42 | -6.133% | 31 | 102 | -81.011% |
| 2026-03-03 | 454.17 | 466.00 | 454.17 | 466.00 | +17.233% | 4 | 71 | -82.176% |
| 2026-03-02 | 397.10 | 397.50 | 397.10 | 397.50 | +1.793% | 2 | 67 | -79.104% |
| 2026-02-24 | 395.63 | 395.64 | 390.50 | 390.50 | +8.466% | 7 | 65 | -78.730% |
| 2026-01-28 | 360.07 | 360.07 | 360.02 | 360.02 | -2.394% | 2 | 64 | -76.929% |
| 2026-01-13 | 368.72 | 368.92 | 368.66 | 368.85 | 0.000% | 45 | 63 | -77.481% |