SPX270319P06875000
SPX Mar 19 2027 6875.00 Put
optionOPRA
EODOct 26, 2026
100.32USD-9.442%(-10.46)120Vol1,059OI
SPX270319P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 100.68 | 100.68 | 100.32 | 100.32 | -9.442% | 120 | 1,036 | 0.000% |
| 2026-10-23 | 113.50 | 118.20 | 109.60 | 110.78 | +7.376% | 306 | 828 | -9.442% |
| 2026-10-22 | 98.30 | 105.93 | 98.30 | 103.17 | +20.667% | 43 | 811 | -2.762% |
| 2026-10-21 | 85.20 | 85.50 | 85.20 | 85.50 | -14.628% | 7 | 811 | +17.333% |
| 2026-10-20 | 100.15 | 100.15 | 100.15 | 100.15 | -5.349% | 3 | 814 | +0.170% |
| 2026-10-16 | 87.56 | 114.40 | 87.56 | 105.81 | +21.761% | 26 | 810 | -5.189% |
| 2026-10-15 | 96.26 | 96.26 | 86.90 | 86.90 | -6.959% | 6 | 811 | +15.443% |
| 2026-10-14 | 87.90 | 93.40 | 87.90 | 93.40 | +12.734% | 11 | 811 | +7.409% |
| 2026-10-13 | 82.85 | 82.85 | 82.85 | 82.85 | +0.181% | 3 | 811 | +21.086% |
| 2026-10-12 | 82.70 | 82.70 | 82.70 | 82.70 | -0.839% | 1 | 810 | +21.306% |
| 2026-10-09 | 83.03 | 83.50 | 83.00 | 83.40 | -8.170% | 25 | 796 | +20.288% |
| 2026-10-08 | 90.82 | 90.82 | 90.82 | 90.82 | +8.442% | 3 | 794 | +10.460% |
| 2026-10-07 | 84.45 | 84.45 | 83.75 | 83.75 | +1.824% | 20 | 790 | +19.785% |
| 2026-10-06 | 83.90 | 83.90 | 81.70 | 82.25 | -6.904% | 68 | 749 | +21.970% |
| 2026-10-05 | 90.60 | 90.70 | 88.35 | 88.35 | -15.809% | 69 | 747 | +13.548% |
| 2026-10-01 | 112.76 | 112.76 | 103.25 | 104.94 | +5.616% | 12 | 746 | -4.403% |
| 2026-09-30 | 99.36 | 99.36 | 99.36 | 99.36 | -0.541% | 2 | 746 | +0.966% |
| 2026-09-28 | 103.02 | 103.35 | 99.90 | 99.90 | +4.937% | 76 | 767 | +0.420% |
| 2026-09-25 | 102.87 | 102.87 | 94.96 | 95.20 | -5.929% | 98 | 678 | +5.378% |
| 2026-09-24 | 101.20 | 101.20 | 101.20 | 101.20 | +0.198% | 1 | 678 | -0.870% |
| 2026-09-23 | 96.92 | 101.00 | 96.92 | 101.00 | +8.253% | 34 | 677 | -0.673% |
| 2026-09-22 | 92.80 | 93.30 | 91.40 | 93.30 | -2.873% | 6 | 673 | +7.524% |
| 2026-09-21 | 96.80 | 96.80 | 95.79 | 96.06 | -14.224% | 86 | 632 | +4.435% |
| 2026-09-18 | 115.39 | 115.39 | 111.99 | 111.99 | -0.365% | 50 | 610 | -10.421% |
| 2026-09-17 | 112.40 | 112.40 | 112.40 | 112.40 | -7.566% | 1 | 610 | -10.747% |
| 2026-09-16 | 121.60 | 121.60 | 121.60 | 121.60 | +4.467% | 1 | 610 | -17.500% |
| 2026-09-11 | 116.40 | 116.40 | 116.40 | 116.40 | -12.217% | 4 | 614 | -13.814% |
| 2026-09-10 | 132.70 | 132.70 | 132.60 | 132.60 | +14.905% | 2 | 614 | -24.344% |
| 2026-09-08 | 113.17 | 115.40 | 112.50 | 115.40 | +7.549% | 52 | 613 | -13.068% |
| 2026-09-04 | 106.40 | 109.20 | 106.40 | 107.30 | -4.791% | 78 | 567 | -6.505% |
| 2026-09-03 | 112.70 | 112.70 | 112.70 | 112.70 | -5.461% | 12 | 555 | -10.985% |
| 2026-09-02 | 118.88 | 119.21 | 118.88 | 119.21 | -0.824% | 2 | 554 | -15.846% |
| 2026-09-01 | 127.80 | 127.80 | 120.20 | 120.20 | -1.070% | 18 | 552 | -16.539% |
| 2026-08-31 | 121.50 | 121.50 | 121.50 | 121.50 | +0.830% | 2 | 552 | -17.432% |
| 2026-08-28 | 120.50 | 120.50 | 120.50 | 120.50 | -9.602% | 1 | 551 | -16.747% |
| 2026-08-19 | 133.30 | 133.30 | 133.30 | 133.30 | -6.848% | 1 | 585 | -24.741% |
| 2026-08-18 | 143.10 | 143.10 | 143.10 | 143.10 | +0.910% | 1 | 583 | -29.895% |
| 2026-08-06 | 141.91 | 141.91 | 141.76 | 141.81 | +1.583% | 4 | 585 | -29.257% |
| 2026-08-05 | 138.32 | 139.63 | 138.32 | 139.60 | -15.746% | 4 | 585 | -28.138% |
| 2026-08-03 | 167.40 | 167.40 | 165.69 | 165.69 | -5.751% | 70 | 626 | -39.453% |
| 2026-07-31 | 200.90 | 200.90 | 173.60 | 175.80 | -7.425% | 61 | 673 | -42.935% |
| 2026-07-30 | 189.90 | 189.90 | 189.90 | 189.90 | -10.770% | 1 | 673 | -47.172% |
| 2026-07-23 | 213.20 | 214.00 | 212.82 | 212.82 | +11.558% | 5 | 671 | -52.862% |
| 2026-07-21 | 190.77 | 190.77 | 190.77 | 190.77 | -1.114% | 1 | 672 | -47.413% |
| 2026-07-20 | 192.92 | 192.92 | 192.92 | 192.92 | -3.781% | 1 | 671 | -47.999% |
| 2026-07-17 | 199.60 | 200.50 | 199.60 | 200.50 | +6.791% | 4 | 670 | -49.965% |
| 2026-07-16 | 185.49 | 187.88 | 185.49 | 187.75 | -6.518% | 8 | 672 | -46.567% |
| 2026-07-08 | 204.38 | 207.35 | 200.84 | 200.84 | +0.773% | 35 | 678 | -50.050% |
| 2026-06-30 | 199.30 | 199.30 | 199.30 | 199.30 | -8.025% | 4 | 678 | -49.664% |
| 2026-06-29 | 216.32 | 216.69 | 215.77 | 216.69 | -7.772% | 4 | 678 | -53.703% |
| 2026-06-26 | 236.68 | 236.68 | 234.95 | 234.95 | +4.823% | 2 | 678 | -57.302% |
| 2026-06-24 | 224.14 | 224.14 | 224.14 | 224.14 | +7.863% | 1 | 678 | -55.242% |
| 2026-06-16 | 202.08 | 208.63 | 202.08 | 207.80 | +1.500% | 106 | 591 | -51.723% |
| 2026-06-15 | 204.73 | 204.73 | 204.73 | 204.73 | -24.768% | 10 | 601 | -50.999% |
| 2026-06-11 | 272.55 | 272.55 | 272.13 | 272.13 | -1.847% | 150 | 451 | -63.135% |
| 2026-06-10 | 274.13 | 278.40 | 274.07 | 277.25 | +19.954% | 4 | 451 | -63.816% |
| 2026-06-08 | 237.55 | 240.60 | 231.13 | 231.13 | +5.222% | 12 | 450 | -56.596% |
| 2026-06-04 | 221.19 | 221.19 | 219.66 | 219.66 | +4.050% | 2 | 450 | -54.329% |
| 2026-05-29 | 212.03 | 212.03 | 211.11 | 211.11 | -2.345% | 2 | 450 | -52.480% |
| 2026-05-28 | 218.08 | 218.08 | 216.18 | 216.18 | -4.044% | 38 | 455 | -53.594% |
| 2026-05-26 | 225.45 | 225.45 | 225.29 | 225.29 | -15.378% | 4 | 457 | -55.471% |
| 2026-05-19 | 266.55 | 266.55 | 266.23 | 266.23 | +0.768% | 2 | 456 | -62.318% |
| 2026-05-15 | 264.20 | 264.20 | 264.20 | 264.20 | +0.994% | 1 | 455 | -62.029% |
| 2026-05-11 | 261.60 | 261.60 | 261.60 | 261.60 | -2.388% | 4 | 451 | -61.651% |
| 2026-05-08 | 268.39 | 271.70 | 267.70 | 268.00 | -3.228% | 17 | 435 | -62.567% |
| 2026-05-07 | 275.20 | 278.90 | 275.20 | 276.94 | -0.549% | 26 | 436 | -63.776% |
| 2026-05-06 | 283.40 | 283.60 | 278.45 | 278.47 | -5.147% | 58 | 412 | -63.975% |
| 2026-05-05 | 296.10 | 296.10 | 293.00 | 293.58 | -1.691% | 21 | 400 | -65.829% |
| 2026-05-04 | 295.16 | 298.63 | 295.16 | 298.63 | -1.279% | 128 | 359 | -66.407% |
| 2026-05-01 | 292.87 | 302.50 | 292.02 | 302.50 | -1.079% | 63 | 328 | -66.836% |
| 2026-04-30 | 325.90 | 326.30 | 305.80 | 305.80 | -7.669% | 18 | 328 | -67.194% |
| 2026-04-28 | 330.31 | 331.20 | 330.31 | 331.20 | +3.604% | 4 | 311 | -69.710% |
| 2026-04-27 | 322.46 | 322.57 | 318.77 | 319.68 | -1.285% | 144 | 309 | -68.619% |
| 2026-04-24 | 320.66 | 323.84 | 320.49 | 323.84 | -1.081% | 126 | 290 | -69.022% |
| 2026-04-22 | 327.36 | 327.38 | 327.36 | 327.38 | -1.207% | 2 | 289 | -69.357% |
| 2026-04-21 | 328.00 | 331.38 | 326.80 | 331.38 | -0.310% | 22 | 297 | -69.727% |
| 2026-04-20 | 332.83 | 332.85 | 332.41 | 332.41 | -5.737% | 4 | 297 | -69.820% |
| 2026-04-16 | 352.64 | 352.64 | 352.64 | 352.64 | -1.415% | 1 | 299 | -71.552% |
| 2026-04-15 | 369.13 | 369.17 | 357.70 | 357.70 | -3.408% | 19 | 299 | -71.954% |
| 2026-04-14 | 372.33 | 372.33 | 369.11 | 370.32 | -9.124% | 4 | 306 | -72.910% |
| 2026-04-13 | 429.60 | 429.60 | 407.50 | 407.50 | -3.550% | 12 | 306 | -75.382% |
| 2026-04-10 | 411.40 | 422.50 | 411.40 | 422.50 | -33.899% | 3 | 304 | -76.256% |
| 2026-03-27 | 639.89 | 640.86 | 637.78 | 639.17 | +8.070% | 164 | 305 | -84.305% |
| 2026-03-26 | 587.56 | 592.60 | 587.29 | 591.44 | +5.173% | 20 | 264 | -83.038% |
| 2026-03-24 | 562.19 | 562.35 | 562.19 | 562.35 | +3.818% | 2 | 248 | -82.161% |
| 2026-03-23 | 523.85 | 541.67 | 523.85 | 541.67 | -3.693% | 91 | 247 | -81.479% |
| 2026-03-20 | 562.44 | 562.44 | 562.44 | 562.44 | -1.130% | 5 | 254 | -82.163% |
| 2026-03-19 | 568.87 | 568.87 | 568.87 | 568.87 | +6.311% | 5 | 254 | -82.365% |
| 2026-03-18 | 514.10 | 535.10 | 512.00 | 535.10 | +3.561% | 194 | 259 | -81.252% |
| 2026-03-12 | 503.86 | 516.70 | 503.85 | 516.70 | +9.749% | 80 | 89 | -80.584% |
| 2026-03-11 | 470.80 | 470.80 | 470.80 | 470.80 | -0.988% | 1 | 39 | -78.692% |
| 2026-03-10 | 475.50 | 475.50 | 475.50 | 475.50 | +0.699% | 1 | 38 | -78.902% |
| 2026-03-09 | 502.80 | 502.90 | 470.30 | 472.20 | -5.692% | 4 | 37 | -78.755% |
| 2026-03-06 | 500.70 | 500.70 | 500.70 | 500.70 | +6.645% | 1 | 33 | -79.964% |
| 2026-03-05 | 469.50 | 469.50 | 469.50 | 469.50 | +9.927% | 1 | 33 | -78.633% |
| 2026-03-04 | 427.10 | 427.10 | 427.10 | 427.10 | -14.699% | 1 | 32 | -76.511% |
| 2026-03-03 | 492.33 | 500.70 | 492.33 | 500.70 | +16.064% | 6 | 32 | -79.964% |
| 2026-03-02 | 431.40 | 431.40 | 431.40 | 431.40 | +0.842% | 1 | 27 | -76.745% |
| 2026-02-27 | 427.80 | 427.80 | 427.80 | 427.80 | +4.387% | 1 | 27 | -76.550% |
| 2026-02-25 | 410.02 | 410.02 | 409.82 | 409.82 | -4.493% | 4 | 26 | -75.521% |
| 2026-02-24 | 429.10 | 429.10 | 429.10 | 429.10 | -3.789% | 1 | 26 | -76.621% |
| 2026-02-23 | 432.68 | 446.94 | 432.68 | 446.00 | +2.294% | 11 | 26 | -77.507% |
| 2026-02-19 | 434.90 | 440.30 | 434.90 | 436.00 | -0.909% | 3 | 24 | -76.991% |
| 2026-02-17 | 431.81 | 440.00 | 431.16 | 440.00 | -2.504% | 19 | 24 | -77.200% |
| 2026-02-13 | 451.30 | 451.30 | 451.30 | 451.30 | -1.934% | 1 | 25 | -77.771% |
| 2026-02-05 | 460.20 | 460.20 | 460.20 | 460.20 | +8.487% | 1 | 25 | -78.201% |
| 2026-02-04 | 424.20 | 424.20 | 424.20 | 424.20 | +10.867% | 1 | 25 | -76.351% |
| 2026-01-27 | 382.62 | 382.62 | 382.62 | 382.62 | -4.074% | 1 | 25 | -73.781% |
| 2026-01-23 | 398.87 | 398.87 | 398.87 | 398.87 | -7.019% | 1 | 25 | -74.849% |
| 2026-01-20 | 429.15 | 429.40 | 428.42 | 428.98 | +7.898% | 40 | 25 | -76.614% |
| 2026-01-13 | 396.97 | 397.79 | 396.97 | 397.58 | -3.404% | 5 | 5 | -74.767% |
| 2026-01-07 | 411.09 | 411.59 | 411.09 | 411.59 | +3.230% | 4 | 3 | -75.626% |
| 2025-12-24 | 398.71 | 398.71 | 398.71 | 398.71 | 0.000% | 1 | 0 | -74.839% |