SPX270319P06825000
SPX Mar 19 2027 6825.00 Put
optionOPRA
EODOct 28, 2026
83.50USD-4.897%(-4.30)1Vol1,893OI
SPX270319P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.50 | 83.50 | 83.50 | 83.50 | -4.897% | 1 | 1,888 | 0.000% |
| 2026-10-27 | 90.90 | 90.90 | 87.80 | 87.80 | -5.561% | 13 | 1,898 | -4.897% |
| 2026-10-26 | 96.80 | 96.80 | 91.05 | 92.97 | -12.622% | 7 | 1,899 | -10.186% |
| 2026-10-23 | 103.15 | 106.40 | 103.15 | 106.40 | +2.111% | 5 | 1,902 | -21.523% |
| 2026-10-22 | 104.23 | 104.23 | 104.20 | 104.20 | +25.678% | 2 | 1,902 | -19.866% |
| 2026-10-21 | 82.91 | 82.91 | 82.91 | 82.91 | -5.784% | 40 | 1,881 | +0.712% |
| 2026-10-20 | 88.00 | 88.00 | 88.00 | 88.00 | -5.325% | 80 | 1,903 | -5.114% |
| 2026-10-19 | 88.00 | 92.95 | 87.86 | 92.95 | -9.941% | 14 | 1,862 | -10.167% |
| 2026-10-16 | 108.50 | 108.50 | 103.21 | 103.21 | +17.271% | 11 | 1,863 | -19.097% |
| 2026-10-14 | 90.82 | 90.82 | 88.01 | 88.01 | +12.001% | 114 | 1,772 | -5.124% |
| 2026-10-13 | 78.58 | 78.58 | 78.58 | 78.58 | +0.873% | 8 | 1,764 | +6.261% |
| 2026-10-12 | 78.50 | 78.50 | 77.90 | 77.90 | +0.516% | 2 | 1,764 | +7.189% |
| 2026-10-06 | 79.70 | 79.70 | 77.50 | 77.50 | -9.038% | 21 | 1,777 | +7.742% |
| 2026-10-05 | 85.60 | 85.60 | 85.20 | 85.20 | -7.742% | 17 | 1,775 | -1.995% |
| 2026-10-02 | 92.35 | 92.35 | 92.35 | 92.35 | -5.861% | 1 | 1,774 | -9.583% |
| 2026-10-01 | 100.70 | 100.90 | 98.10 | 98.10 | +6.123% | 7 | 1,767 | -14.883% |
| 2026-09-30 | 92.66 | 92.66 | 92.44 | 92.44 | -4.701% | 2 | 1,768 | -9.671% |
| 2026-09-29 | 97.00 | 97.00 | 97.00 | 97.00 | +2.809% | 1 | 1,768 | -13.918% |
| 2026-09-28 | 94.35 | 94.35 | 94.35 | 94.35 | +3.795% | 16 | 1,784 | -11.500% |
| 2026-09-25 | 90.90 | 90.90 | 90.90 | 90.90 | -5.705% | 1 | 1,784 | -8.141% |
| 2026-09-24 | 102.54 | 102.54 | 96.40 | 96.40 | +3.080% | 5 | 1,783 | -13.382% |
| 2026-09-23 | 93.52 | 93.52 | 93.52 | 93.52 | +7.064% | 100 | 1,683 | -10.714% |
| 2026-09-22 | 87.35 | 87.35 | 87.35 | 87.35 | -4.116% | 12 | 1,682 | -4.408% |
| 2026-09-21 | 91.90 | 91.90 | 91.10 | 91.10 | -18.552% | 8 | 1,682 | -8.342% |
| 2026-09-11 | 111.85 | 111.85 | 111.85 | 111.85 | -11.371% | 4 | 1,682 | -25.346% |
| 2026-09-10 | 126.20 | 126.20 | 126.20 | 126.20 | +15.146% | 3 | 1,681 | -33.835% |
| 2026-09-08 | 107.10 | 109.60 | 107.10 | 109.60 | +5.283% | 4 | 1,680 | -23.814% |
| 2026-09-04 | 101.90 | 104.30 | 101.90 | 104.10 | +3.274% | 4 | 1,680 | -19.789% |
| 2026-09-03 | 106.90 | 106.90 | 100.80 | 100.80 | -16.625% | 34 | 1,697 | -17.163% |
| 2026-09-01 | 121.00 | 121.40 | 114.20 | 120.90 | +5.314% | 34 | 1,698 | -30.935% |
| 2026-08-31 | 115.53 | 115.53 | 113.53 | 114.80 | 0.000% | 11 | 1,703 | -27.265% |
| 2026-08-28 | 115.10 | 115.40 | 114.50 | 114.80 | -8.079% | 70 | 1,650 | -27.265% |
| 2026-08-26 | 124.84 | 124.89 | 124.84 | 124.89 | -2.016% | 2 | 1,650 | -33.141% |
| 2026-08-25 | 127.51 | 127.51 | 127.46 | 127.46 | -2.739% | 2 | 1,650 | -34.489% |
| 2026-08-21 | 130.89 | 131.05 | 130.89 | 131.05 | -1.909% | 2 | 1,650 | -36.284% |
| 2026-08-20 | 132.40 | 133.70 | 132.40 | 133.60 | +5.363% | 6 | 1,646 | -37.500% |
| 2026-08-19 | 126.80 | 126.80 | 126.80 | 126.80 | -5.514% | 1 | 1,646 | -34.148% |
| 2026-08-18 | 137.10 | 137.10 | 134.20 | 134.20 | +3.231% | 5 | 1,644 | -37.779% |
| 2026-08-17 | 129.90 | 130.00 | 129.60 | 130.00 | +4.250% | 4 | 1,646 | -35.769% |
| 2026-08-14 | 126.00 | 126.00 | 124.70 | 124.70 | -0.240% | 66 | 1,616 | -33.039% |
| 2026-08-13 | 125.00 | 125.00 | 125.00 | 125.00 | -7.270% | 1 | 1,615 | -33.200% |
| 2026-08-11 | 134.80 | 134.80 | 134.80 | 134.80 | +4.197% | 2 | 1,613 | -38.056% |
| 2026-08-10 | 129.58 | 129.62 | 129.33 | 129.37 | -2.766% | 44 | 1,635 | -35.456% |
| 2026-08-07 | 133.01 | 133.05 | 133.01 | 133.05 | -1.093% | 2 | 1,634 | -37.242% |
| 2026-08-06 | 134.47 | 134.52 | 134.47 | 134.52 | +0.209% | 2 | 1,634 | -37.927% |
| 2026-08-05 | 134.74 | 134.74 | 133.58 | 134.24 | -6.557% | 8 | 1,632 | -37.798% |
| 2026-08-04 | 143.66 | 143.66 | 143.66 | 143.66 | -21.411% | 12 | 1,644 | -41.877% |
| 2026-07-31 | 184.60 | 184.60 | 181.50 | 182.80 | -10.128% | 30 | 1,667 | -54.322% |
| 2026-07-23 | 204.10 | 204.10 | 203.40 | 203.40 | +11.734% | 2 | 1,665 | -58.948% |
| 2026-07-21 | 185.59 | 185.59 | 182.04 | 182.04 | -1.424% | 80 | 1,676 | -54.131% |
| 2026-07-20 | 184.67 | 184.67 | 184.67 | 184.67 | -3.516% | 1 | 1,676 | -54.784% |
| 2026-07-17 | 193.30 | 193.60 | 191.30 | 191.40 | +9.334% | 15 | 1,670 | -56.374% |
| 2026-07-10 | 175.06 | 175.06 | 175.06 | 175.06 | -2.419% | 10 | 1,671 | -52.302% |
| 2026-07-09 | 179.40 | 179.40 | 179.40 | 179.40 | -6.221% | 1 | 1,671 | -53.456% |
| 2026-07-08 | 192.30 | 192.30 | 191.30 | 191.30 | +1.593% | 7 | 1,665 | -56.351% |
| 2026-07-07 | 188.30 | 188.30 | 188.30 | 188.30 | -2.938% | 6 | 1,665 | -55.656% |
| 2026-07-02 | 194.00 | 194.00 | 194.00 | 194.00 | +1.677% | 1 | 1,665 | -56.959% |
| 2026-06-30 | 190.20 | 190.80 | 190.20 | 190.80 | -5.367% | 5 | 1,660 | -56.237% |
| 2026-06-29 | 201.99 | 201.99 | 201.62 | 201.62 | -7.344% | 2 | 1,659 | -58.585% |
| 2026-06-26 | 225.84 | 226.14 | 217.60 | 217.60 | -1.333% | 78 | 1,650 | -61.627% |
| 2026-06-25 | 220.54 | 220.54 | 220.54 | 220.54 | +7.549% | 10 | 1,650 | -62.138% |
| 2026-06-18 | 205.06 | 205.06 | 205.06 | 205.06 | +3.461% | 2 | 1,652 | -59.280% |
| 2026-06-16 | 193.79 | 198.40 | 193.79 | 198.20 | +0.573% | 13 | 1,651 | -57.871% |
| 2026-06-15 | 195.55 | 197.07 | 195.55 | 197.07 | -15.169% | 20 | 1,651 | -57.629% |
| 2026-06-12 | 232.31 | 232.31 | 232.31 | 232.31 | -11.970% | 10 | 1,641 | -64.057% |
| 2026-06-11 | 263.90 | 263.90 | 263.90 | 263.90 | -1.442% | 5 | 1,641 | -68.359% |
| 2026-06-10 | 266.21 | 267.76 | 266.21 | 267.76 | +16.281% | 12 | 1,640 | -68.815% |
| 2026-06-08 | 232.40 | 232.40 | 230.23 | 230.27 | -6.508% | 12 | 1,630 | -63.738% |
| 2026-06-05 | 250.40 | 250.40 | 242.00 | 246.30 | +20.617% | 4 | 1,629 | -66.098% |
| 2026-06-04 | 213.67 | 213.67 | 204.20 | 204.20 | -3.861% | 31 | 1,598 | -59.109% |
| 2026-06-03 | 212.66 | 212.66 | 212.40 | 212.40 | +4.425% | 16 | 1,583 | -60.687% |
| 2026-06-01 | 199.30 | 204.00 | 199.30 | 203.40 | +0.793% | 14 | 1,569 | -58.948% |
| 2026-05-29 | 201.80 | 201.80 | 201.80 | 201.80 | -3.074% | 1 | 1,569 | -58.622% |
| 2026-05-28 | 209.73 | 209.73 | 208.20 | 208.20 | -3.807% | 166 | 1,538 | -59.894% |
| 2026-05-27 | 219.00 | 219.01 | 216.39 | 216.44 | -0.857% | 8 | 1,537 | -61.421% |
| 2026-05-26 | 215.87 | 220.17 | 215.72 | 218.31 | -6.063% | 112 | 1,500 | -61.752% |
| 2026-05-21 | 236.50 | 236.50 | 230.70 | 232.40 | -4.161% | 10 | 1,495 | -64.071% |
| 2026-05-20 | 244.49 | 244.96 | 242.36 | 242.49 | +2.437% | 26 | 1,484 | -65.566% |
| 2026-05-14 | 241.80 | 241.80 | 236.72 | 236.72 | -11.470% | 273 | 1,347 | -64.726% |
| 2026-05-12 | 267.34 | 267.39 | 267.34 | 267.39 | +5.085% | 2 | 1,348 | -68.772% |
| 2026-05-11 | 254.25 | 254.45 | 254.25 | 254.45 | -1.261% | 4 | 1,350 | -67.184% |
| 2026-05-08 | 259.90 | 261.70 | 257.60 | 257.70 | -2.828% | 19 | 1,340 | -67.598% |
| 2026-05-06 | 273.20 | 273.20 | 265.10 | 265.20 | -5.810% | 32 | 1,339 | -68.514% |
| 2026-05-05 | 285.22 | 285.22 | 281.43 | 281.56 | -1.370% | 20 | 1,342 | -70.344% |
| 2026-05-04 | 284.55 | 285.47 | 284.55 | 285.47 | +1.627% | 96 | 1,369 | -70.750% |
| 2026-05-01 | 281.11 | 281.18 | 280.90 | 280.90 | -6.022% | 65 | 1,369 | -70.274% |
| 2026-04-30 | 311.20 | 311.40 | 298.60 | 298.90 | -2.448% | 14 | 1,369 | -72.064% |
| 2026-04-27 | 310.18 | 310.39 | 306.40 | 306.40 | -7.924% | 89 | 1,366 | -72.748% |
| 2026-04-23 | 319.47 | 332.77 | 319.47 | 332.77 | +5.440% | 6 | 1,381 | -74.908% |
| 2026-04-22 | 315.52 | 315.60 | 315.52 | 315.60 | +1.388% | 2 | 1,381 | -73.542% |
| 2026-04-17 | 326.44 | 326.44 | 311.28 | 311.28 | -9.651% | 1,757 | 1,381 | -73.175% |
| 2026-04-16 | 343.02 | 349.80 | 340.82 | 344.53 | +0.183% | 149 | 1,432 | -75.764% |
| 2026-04-15 | 349.55 | 355.91 | 342.40 | 343.90 | -3.750% | 67 | 1,355 | -75.720% |
| 2026-04-14 | 358.35 | 358.35 | 355.14 | 357.30 | -5.805% | 287 | 1,398 | -76.630% |
| 2026-04-13 | 388.41 | 388.41 | 379.32 | 379.32 | -6.502% | 60 | 1,250 | -77.987% |
| 2026-04-10 | 409.68 | 409.68 | 405.70 | 405.70 | +0.720% | 185 | 1,250 | -79.418% |
| 2026-04-09 | 402.80 | 402.80 | 402.80 | 402.80 | -21.897% | 1 | 1,070 | -79.270% |
| 2026-04-06 | 515.73 | 515.73 | 515.73 | 515.73 | -8.135% | 2 | 887 | -83.809% |
| 2026-04-02 | 573.49 | 573.49 | 559.43 | 561.40 | +6.125% | 230 | 649 | -85.126% |
| 2026-04-01 | 519.39 | 529.00 | 515.26 | 529.00 | -7.674% | 34 | 649 | -84.216% |
| 2026-03-31 | 572.81 | 572.97 | 572.81 | 572.97 | -7.351% | 158 | 641 | -85.427% |
| 2026-03-27 | 618.43 | 618.43 | 618.43 | 618.43 | +6.626% | 8 | 513 | -86.498% |
| 2026-03-26 | 580.10 | 580.10 | 580.00 | 580.00 | +10.266% | 5 | 508 | -85.603% |
| 2026-03-25 | 526.00 | 526.00 | 526.00 | 526.00 | -3.433% | 60 | 508 | -84.125% |
| 2026-03-24 | 544.60 | 544.70 | 544.60 | 544.70 | +2.023% | 2 | 448 | -84.670% |
| 2026-03-23 | 527.30 | 536.60 | 527.30 | 533.90 | +3.349% | 149 | 448 | -84.360% |
| 2026-03-18 | 513.00 | 516.80 | 513.00 | 516.60 | +4.968% | 4 | 146 | -83.837% |
| 2026-03-16 | 492.15 | 492.15 | 492.15 | 492.15 | +0.255% | 1 | 142 | -83.034% |
| 2026-03-13 | 490.18 | 490.90 | 490.18 | 490.90 | -1.485% | 3 | 141 | -82.990% |
| 2026-03-12 | 498.60 | 498.60 | 495.50 | 498.30 | +9.541% | 7 | 139 | -83.243% |
| 2026-03-11 | 455.50 | 456.10 | 454.90 | 454.90 | -0.438% | 3 | 132 | -81.644% |
| 2026-03-10 | 449.70 | 456.90 | 449.70 | 456.90 | +0.153% | 2 | 129 | -81.725% |
| 2026-03-09 | 518.56 | 519.90 | 456.20 | 456.20 | -4.839% | 9 | 127 | -81.697% |
| 2026-03-06 | 477.40 | 479.40 | 477.40 | 479.40 | +9.302% | 2 | 119 | -82.582% |
| 2026-03-05 | 438.60 | 438.60 | 438.60 | 438.60 | -9.211% | 1 | 117 | -80.962% |
| 2026-03-03 | 483.10 | 483.10 | 483.10 | 483.10 | +17.115% | 1 | 116 | -82.716% |
| 2026-03-02 | 431.09 | 431.29 | 412.50 | 412.50 | -0.480% | 6 | 115 | -79.758% |
| 2026-02-27 | 414.49 | 414.49 | 414.49 | 414.49 | +5.431% | 1 | 112 | -79.855% |
| 2026-02-26 | 392.01 | 393.14 | 392.01 | 393.14 | +0.069% | 2 | 112 | -78.761% |
| 2026-02-25 | 392.76 | 392.93 | 392.68 | 392.87 | -8.354% | 8 | 113 | -78.746% |
| 2026-02-23 | 415.59 | 429.58 | 415.59 | 428.68 | -1.543% | 59 | 113 | -80.522% |
| 2026-02-17 | 442.43 | 442.43 | 435.40 | 435.40 | +3.029% | 5 | 116 | -80.822% |
| 2026-02-13 | 426.20 | 426.20 | 422.60 | 422.60 | +7.834% | 4 | 114 | -80.241% |
| 2026-02-06 | 391.90 | 391.90 | 391.90 | 391.90 | +4.465% | 1 | 114 | -78.694% |
| 2026-02-02 | 374.86 | 375.15 | 374.86 | 375.15 | +1.680% | 2 | 114 | -77.742% |
| 2026-01-27 | 368.95 | 368.95 | 368.95 | 368.95 | -4.318% | 1 | 113 | -77.368% |
| 2026-01-22 | 385.60 | 385.60 | 385.60 | 385.60 | -7.745% | 1 | 113 | -78.345% |
| 2026-01-20 | 417.97 | 417.97 | 417.97 | 417.97 | +8.971% | 1 | 112 | -80.022% |
| 2026-01-15 | 374.60 | 383.56 | 374.60 | 383.56 | -5.322% | 16 | 111 | -78.230% |
| 2026-01-14 | 405.12 | 405.12 | 405.12 | 405.12 | +5.858% | 1 | 105 | -79.389% |
| 2026-01-13 | 382.14 | 384.18 | 381.99 | 382.70 | -2.727% | 208 | 104 | -78.181% |
| 2025-12-29 | 393.54 | 393.54 | 393.43 | 393.43 | 0.000% | 2 | 1 | -78.776% |