SPX270319P06850000
SPX Mar 19 2027 6850.00 Put
optionOPRA
EODOct 28, 2026
85.90USD-5.501%(-5.00)506Vol4,336OI
SPX270319P06850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 90.50 | 90.50 | 84.47 | 85.90 | -5.501% | 506 | 3,908 | 0.000% |
| 2026-10-27 | 91.40 | 95.00 | 88.00 | 90.90 | -3.483% | 622 | 3,325 | -5.501% |
| 2026-10-26 | 93.63 | 94.18 | 93.63 | 94.18 | -14.226% | 3 | 3,327 | -8.792% |
| 2026-10-23 | 109.90 | 113.60 | 103.20 | 109.80 | +7.965% | 184 | 3,195 | -21.767% |
| 2026-10-22 | 97.18 | 108.63 | 97.18 | 101.70 | +18.850% | 17 | 3,195 | -15.536% |
| 2026-10-21 | 87.21 | 87.21 | 85.57 | 85.57 | -4.657% | 7 | 3,198 | +0.386% |
| 2026-10-20 | 97.43 | 97.43 | 89.75 | 89.75 | +0.775% | 16 | 3,196 | -4.290% |
| 2026-10-19 | 91.50 | 91.50 | 88.31 | 89.06 | -20.197% | 21 | 3,208 | -3.548% |
| 2026-10-16 | 109.40 | 111.60 | 109.40 | 111.60 | +26.660% | 211 | 3,163 | -23.029% |
| 2026-10-15 | 86.60 | 88.11 | 86.60 | 88.11 | -3.176% | 2 | 3,163 | -2.508% |
| 2026-10-14 | 93.17 | 93.46 | 91.00 | 91.00 | +12.791% | 31 | 3,157 | -5.604% |
| 2026-10-13 | 80.70 | 80.70 | 80.68 | 80.68 | -0.186% | 11 | 3,174 | +6.470% |
| 2026-10-09 | 83.96 | 84.02 | 80.83 | 80.83 | -6.878% | 11 | 3,176 | +6.272% |
| 2026-10-08 | 83.73 | 86.80 | 83.73 | 86.80 | +6.503% | 8 | 3,176 | -1.037% |
| 2026-10-07 | 81.50 | 81.50 | 81.50 | 81.50 | +1.939% | 8 | 3,168 | +5.399% |
| 2026-10-06 | 81.70 | 81.80 | 79.50 | 79.95 | -7.143% | 63 | 3,137 | +7.442% |
| 2026-10-05 | 88.30 | 88.30 | 85.25 | 86.10 | -9.101% | 92 | 3,214 | -0.232% |
| 2026-10-02 | 91.89 | 94.99 | 91.89 | 94.72 | -5.751% | 50 | 3,198 | -9.312% |
| 2026-10-01 | 103.40 | 103.60 | 100.50 | 100.50 | -1.112% | 9 | 3,196 | -14.527% |
| 2026-09-30 | 93.90 | 102.15 | 93.90 | 101.63 | +1.956% | 26 | 3,193 | -15.478% |
| 2026-09-29 | 100.87 | 100.87 | 99.68 | 99.68 | +0.942% | 3 | 3,192 | -13.824% |
| 2026-09-28 | 96.78 | 98.75 | 96.78 | 98.75 | +5.615% | 3 | 3,190 | -13.013% |
| 2026-09-25 | 101.68 | 101.68 | 92.87 | 93.50 | -10.595% | 15 | 3,196 | -8.128% |
| 2026-09-24 | 102.55 | 105.45 | 102.07 | 104.58 | +7.970% | 21 | 3,196 | -17.862% |
| 2026-09-23 | 95.27 | 98.85 | 95.27 | 96.86 | +5.283% | 9 | 3,196 | -11.315% |
| 2026-09-22 | 92.20 | 92.30 | 91.70 | 92.00 | -18.077% | 75 | 3,121 | -6.630% |
| 2026-09-18 | 112.30 | 112.30 | 112.30 | 112.30 | -1.014% | 251 | 2,956 | -23.508% |
| 2026-09-17 | 113.45 | 113.45 | 113.45 | 113.45 | -4.648% | 147 | 2,909 | -24.284% |
| 2026-09-16 | 118.96 | 118.98 | 118.96 | 118.98 | -3.932% | 22 | 2,909 | -27.803% |
| 2026-09-15 | 123.85 | 123.85 | 123.85 | 123.85 | +6.036% | 192 | 2,875 | -30.642% |
| 2026-09-14 | 116.80 | 116.80 | 116.80 | 116.80 | -7.580% | 1 | 2,875 | -26.455% |
| 2026-09-10 | 127.79 | 127.79 | 126.38 | 126.38 | +6.984% | 26 | 2,861 | -32.030% |
| 2026-09-09 | 118.13 | 118.13 | 118.13 | 118.13 | +5.004% | 2 | 2,861 | -27.284% |
| 2026-09-08 | 110.30 | 112.50 | 109.40 | 112.50 | +6.494% | 9 | 2,855 | -23.644% |
| 2026-09-04 | 103.54 | 105.64 | 103.54 | 105.64 | -9.017% | 52 | 2,829 | -18.686% |
| 2026-09-02 | 116.11 | 116.11 | 116.11 | 116.11 | -1.351% | 5 | 2,829 | -26.018% |
| 2026-08-28 | 117.70 | 117.70 | 117.70 | 117.70 | -2.679% | 1 | 2,829 | -27.018% |
| 2026-08-27 | 120.94 | 120.94 | 120.94 | 120.94 | -5.589% | 2 | 2,827 | -28.973% |
| 2026-08-26 | 126.50 | 128.10 | 126.50 | 128.10 | -4.045% | 3 | 2,826 | -32.943% |
| 2026-08-24 | 132.80 | 133.50 | 132.69 | 133.50 | +1.367% | 6 | 2,846 | -35.655% |
| 2026-08-19 | 133.30 | 133.30 | 131.70 | 131.70 | -5.524% | 3 | 2,844 | -34.776% |
| 2026-08-18 | 139.90 | 139.90 | 138.50 | 139.40 | +8.575% | 3 | 2,843 | -38.379% |
| 2026-08-14 | 128.39 | 128.39 | 128.39 | 128.39 | -0.194% | 2 | 2,843 | -33.094% |
| 2026-08-13 | 128.75 | 128.75 | 128.64 | 128.64 | -1.289% | 2 | 2,843 | -33.225% |
| 2026-08-12 | 133.60 | 133.60 | 130.32 | 130.32 | -2.564% | 12 | 2,853 | -34.085% |
| 2026-08-10 | 133.75 | 133.75 | 133.75 | 133.75 | -3.506% | 10 | 2,863 | -35.776% |
| 2026-08-06 | 137.36 | 138.61 | 137.36 | 138.61 | +0.043% | 6 | 2,866 | -38.028% |
| 2026-08-04 | 139.01 | 139.01 | 138.53 | 138.55 | -25.949% | 400 | 2,472 | -38.001% |
| 2026-07-31 | 191.10 | 191.10 | 186.20 | 187.10 | -11.083% | 22 | 2,492 | -54.089% |
| 2026-07-29 | 210.56 | 210.56 | 210.42 | 210.42 | +4.220% | 2 | 2,491 | -59.177% |
| 2026-07-27 | 201.90 | 201.90 | 201.90 | 201.90 | -3.985% | 1 | 2,490 | -57.454% |
| 2026-07-23 | 208.10 | 210.28 | 207.50 | 210.28 | +13.665% | 20 | 2,484 | -59.150% |
| 2026-07-22 | 184.97 | 185.00 | 184.97 | 185.00 | -0.011% | 2 | 2,484 | -53.568% |
| 2026-07-21 | 185.02 | 185.02 | 185.02 | 185.02 | -6.636% | 1 | 2,484 | -53.573% |
| 2026-07-20 | 193.57 | 198.17 | 192.22 | 198.17 | +1.107% | 9 | 2,488 | -56.653% |
| 2026-07-17 | 197.80 | 197.80 | 195.50 | 196.00 | +7.016% | 12 | 2,487 | -56.173% |
| 2026-07-16 | 183.01 | 183.15 | 182.98 | 183.15 | +1.524% | 4 | 2,488 | -53.099% |
| 2026-07-10 | 180.69 | 180.69 | 180.40 | 180.40 | -10.173% | 8 | 2,538 | -52.384% |
| 2026-07-08 | 196.80 | 200.94 | 196.80 | 200.83 | +3.324% | 23 | 2,544 | -57.228% |
| 2026-07-07 | 194.46 | 194.46 | 194.37 | 194.37 | +1.103% | 4 | 2,546 | -55.806% |
| 2026-06-30 | 192.30 | 192.30 | 192.25 | 192.25 | -7.705% | 4 | 2,546 | -55.319% |
| 2026-06-29 | 211.67 | 211.67 | 208.30 | 208.30 | -8.177% | 60 | 2,536 | -58.761% |
| 2026-06-23 | 235.23 | 235.23 | 226.85 | 226.85 | +2.415% | 10 | 2,534 | -62.134% |
| 2026-06-17 | 203.70 | 221.50 | 203.60 | 221.50 | +7.744% | 4 | 2,532 | -61.219% |
| 2026-06-16 | 203.31 | 205.58 | 203.31 | 205.58 | +1.823% | 20 | 2,542 | -58.216% |
| 2026-06-15 | 204.96 | 204.96 | 201.63 | 201.90 | -13.637% | 12 | 2,552 | -57.454% |
| 2026-06-12 | 233.78 | 233.78 | 233.78 | 233.78 | -13.830% | 10 | 2,552 | -63.256% |
| 2026-06-11 | 268.80 | 271.30 | 268.80 | 271.30 | +0.493% | 16 | 2,554 | -68.338% |
| 2026-06-10 | 269.97 | 269.97 | 269.97 | 269.97 | -0.560% | 20 | 2,534 | -68.182% |
| 2026-06-09 | 254.24 | 271.49 | 254.24 | 271.49 | +13.832% | 12 | 2,523 | -68.360% |
| 2026-06-08 | 232.68 | 238.50 | 232.68 | 238.50 | -7.126% | 15 | 2,508 | -63.983% |
| 2026-06-05 | 221.40 | 256.80 | 221.10 | 256.80 | +23.938% | 10 | 2,501 | -66.550% |
| 2026-06-04 | 207.20 | 207.20 | 207.20 | 207.20 | -4.207% | 116 | 2,500 | -58.542% |
| 2026-06-03 | 215.50 | 216.40 | 215.50 | 216.30 | +4.392% | 3 | 2,497 | -60.287% |
| 2026-06-02 | 207.50 | 207.50 | 207.20 | 207.20 | -0.048% | 2 | 2,495 | -58.542% |
| 2026-06-01 | 203.58 | 207.30 | 203.58 | 207.30 | -2.106% | 2 | 2,494 | -58.562% |
| 2026-05-28 | 212.89 | 213.37 | 211.76 | 211.76 | -5.278% | 424 | 2,382 | -59.435% |
| 2026-05-27 | 223.20 | 223.56 | 223.20 | 223.56 | +0.418% | 4 | 2,382 | -61.576% |
| 2026-05-26 | 221.06 | 222.73 | 221.06 | 222.63 | -7.848% | 6 | 2,382 | -61.416% |
| 2026-05-14 | 241.36 | 241.59 | 241.36 | 241.59 | -7.706% | 476 | 2,178 | -64.444% |
| 2026-05-13 | 262.67 | 263.01 | 261.76 | 261.76 | +2.011% | 4 | 2,178 | -67.184% |
| 2026-05-11 | 256.60 | 256.60 | 256.60 | 256.60 | -2.173% | 10 | 2,178 | -66.524% |
| 2026-05-08 | 264.90 | 266.00 | 262.30 | 262.30 | -2.345% | 13 | 2,178 | -67.251% |
| 2026-05-07 | 268.10 | 274.07 | 268.10 | 268.60 | -1.395% | 56 | 2,202 | -68.019% |
| 2026-05-06 | 277.90 | 277.90 | 272.40 | 272.40 | -6.266% | 10 | 2,204 | -68.465% |
| 2026-05-05 | 288.13 | 290.61 | 287.27 | 290.61 | -4.436% | 21 | 2,204 | -70.441% |
| 2026-05-04 | 290.00 | 304.10 | 290.00 | 304.10 | +2.391% | 104 | 2,234 | -71.753% |
| 2026-04-30 | 307.40 | 308.00 | 297.00 | 297.00 | -5.408% | 22 | 2,234 | -71.077% |
| 2026-04-27 | 312.81 | 313.98 | 312.73 | 313.98 | -1.071% | 120 | 2,227 | -72.642% |
| 2026-04-24 | 317.67 | 317.67 | 317.38 | 317.38 | -1.318% | 4 | 2,241 | -72.935% |
| 2026-04-22 | 324.43 | 324.48 | 321.62 | 321.62 | -4.439% | 26 | 2,241 | -73.291% |
| 2026-04-21 | 321.70 | 337.06 | 321.70 | 336.56 | +3.094% | 104 | 2,232 | -74.477% |
| 2026-04-20 | 326.17 | 326.46 | 326.17 | 326.46 | +1.071% | 2 | 2,232 | -73.687% |
| 2026-04-17 | 325.00 | 325.32 | 316.43 | 323.00 | -5.776% | 118 | 2,231 | -73.406% |
| 2026-04-16 | 349.10 | 356.10 | 342.80 | 342.80 | -2.107% | 132 | 2,342 | -74.942% |
| 2026-04-15 | 362.06 | 362.63 | 349.88 | 350.18 | -3.680% | 776 | 2,373 | -75.470% |
| 2026-04-14 | 363.30 | 363.56 | 362.20 | 363.56 | -6.008% | 21 | 1,985 | -76.373% |
| 2026-04-13 | 413.31 | 414.37 | 386.74 | 386.80 | -6.434% | 368 | 1,987 | -77.792% |
| 2026-04-10 | 407.00 | 417.41 | 403.70 | 413.40 | +0.805% | 520 | 1,741 | -79.221% |
| 2026-04-09 | 434.82 | 434.83 | 410.10 | 410.10 | -5.557% | 5 | 1,327 | -79.054% |
| 2026-04-08 | 434.68 | 434.68 | 433.81 | 434.23 | -18.301% | 108 | 1,327 | -80.218% |
| 2026-04-07 | 539.18 | 549.82 | 531.49 | 531.50 | +2.781% | 23 | 1,323 | -83.838% |
| 2026-04-06 | 521.37 | 521.37 | 514.82 | 517.12 | -4.432% | 33 | 1,304 | -83.389% |
| 2026-04-02 | 562.75 | 563.77 | 541.10 | 541.10 | +1.046% | 17 | 1,259 | -84.125% |
| 2026-04-01 | 540.04 | 540.99 | 524.31 | 535.50 | -6.561% | 110 | 1,259 | -83.959% |
| 2026-03-31 | 574.30 | 574.30 | 573.10 | 573.10 | -2.401% | 6 | 1,195 | -85.011% |
| 2026-03-26 | 580.52 | 587.20 | 580.52 | 587.20 | +10.542% | 17 | 1,194 | -85.371% |
| 2026-03-25 | 531.40 | 532.00 | 531.20 | 531.20 | -3.101% | 6 | 1,183 | -83.829% |
| 2026-03-24 | 548.20 | 548.20 | 548.20 | 548.20 | +2.577% | 1 | 1,183 | -84.331% |
| 2026-03-23 | 514.00 | 535.00 | 513.70 | 534.43 | -3.288% | 331 | 1,178 | -83.927% |
| 2026-03-20 | 552.60 | 552.60 | 552.60 | 552.60 | +2.426% | 5 | 895 | -84.455% |
| 2026-03-19 | 558.94 | 558.94 | 539.51 | 539.51 | +5.414% | 7 | 890 | -84.078% |
| 2026-03-18 | 512.00 | 512.00 | 511.40 | 511.80 | +6.033% | 6 | 892 | -83.216% |
| 2026-03-17 | 482.68 | 482.68 | 482.68 | 482.68 | -9.151% | 2 | 891 | -82.204% |
| 2026-03-13 | 531.30 | 531.30 | 531.30 | 531.30 | +6.826% | 1 | 891 | -83.832% |
| 2026-03-12 | 497.83 | 497.87 | 497.35 | 497.35 | +7.326% | 8 | 892 | -82.728% |
| 2026-03-11 | 463.70 | 463.90 | 463.40 | 463.40 | +0.086% | 3 | 892 | -81.463% |
| 2026-03-10 | 457.08 | 466.10 | 457.08 | 463.00 | +1.291% | 4 | 892 | -81.447% |
| 2026-03-09 | 514.40 | 514.40 | 457.10 | 457.10 | -3.898% | 108 | 891 | -81.208% |
| 2026-03-06 | 475.64 | 475.64 | 475.64 | 475.64 | +3.874% | 3 | 891 | -81.940% |
| 2026-03-05 | 443.30 | 457.90 | 443.30 | 457.90 | +11.276% | 79 | 891 | -81.240% |
| 2026-03-04 | 411.50 | 411.50 | 411.50 | 411.50 | -2.164% | 2 | 892 | -79.125% |
| 2026-03-02 | 423.24 | 425.20 | 420.60 | 420.60 | -0.353% | 4 | 890 | -79.577% |
| 2026-02-27 | 420.90 | 422.09 | 420.90 | 422.09 | +4.727% | 2 | 888 | -79.649% |
| 2026-02-25 | 402.47 | 403.20 | 402.46 | 403.04 | -7.119% | 64 | 855 | -78.687% |
| 2026-02-23 | 425.89 | 437.71 | 425.01 | 433.93 | +4.941% | 129 | 855 | -80.204% |
| 2026-02-20 | 415.25 | 415.25 | 413.50 | 413.50 | -4.686% | 752 | 838 | -79.226% |
| 2026-02-19 | 433.83 | 433.83 | 433.83 | 433.83 | +1.742% | 121 | 179 | -80.200% |
| 2026-02-18 | 426.40 | 426.40 | 426.40 | 426.40 | -1.365% | 2 | 59 | -79.855% |
| 2026-02-17 | 447.34 | 447.34 | 424.46 | 432.30 | -2.371% | 60 | 57 | -80.130% |
| 2026-02-13 | 442.80 | 442.80 | 442.80 | 442.80 | +11.089% | 1 | 38 | -80.601% |
| 2026-02-06 | 398.60 | 398.60 | 398.60 | 398.60 | -11.795% | 1 | 38 | -78.450% |
| 2026-02-05 | 451.90 | 451.90 | 451.90 | 451.90 | +4.437% | 1 | 38 | -80.991% |
| 2026-02-04 | 432.70 | 432.70 | 432.70 | 432.70 | +5.557% | 2 | 38 | -80.148% |
| 2026-02-03 | 409.92 | 409.92 | 409.92 | 409.92 | +7.169% | 2 | 40 | -79.045% |
| 2026-02-02 | 382.28 | 382.50 | 382.28 | 382.50 | +0.123% | 2 | 42 | -77.542% |
| 2026-01-26 | 382.03 | 382.03 | 382.03 | 382.03 | -2.692% | 2 | 41 | -77.515% |
| 2026-01-23 | 392.60 | 392.60 | 392.60 | 392.60 | -7.736% | 2 | 39 | -78.120% |
| 2026-01-20 | 425.52 | 425.52 | 425.52 | 425.52 | +3.164% | 1 | 37 | -79.813% |
| 2026-01-14 | 412.47 | 412.47 | 412.47 | 412.47 | +5.602% | 1 | 37 | -79.174% |
| 2026-01-13 | 389.14 | 390.59 | 388.81 | 390.59 | +3.394% | 64 | 37 | -78.008% |
| 2026-01-12 | 377.77 | 377.77 | 377.77 | 377.77 | -3.954% | 4 | 6 | -77.261% |
| 2026-01-09 | 393.32 | 393.32 | 393.32 | 393.32 | -1.448% | 1 | 7 | -78.160% |
| 2026-01-08 | 399.10 | 399.10 | 399.10 | 399.10 | -1.088% | 3 | 7 | -78.477% |
| 2026-01-07 | 403.50 | 403.50 | 403.48 | 403.49 | +2.748% | 4 | 4 | -78.711% |
| 2026-01-06 | 392.70 | 392.70 | 392.70 | 392.70 | -3.535% | 1 | 2 | -78.126% |
| 2026-01-05 | 407.09 | 407.09 | 407.09 | 407.09 | -0.819% | 1 | 1 | -78.899% |
| 2026-01-02 | 410.45 | 410.45 | 410.45 | 410.45 | +4.207% | 1 | 1 | -79.072% |
| 2025-12-26 | 393.77 | 393.88 | 393.77 | 393.88 | -2.966% | 2 | 2 | -78.191% |
| 2025-12-23 | 405.92 | 405.92 | 405.92 | 405.92 | 0.000% | 1 | 1 | -78.838% |