SPX270319P06925000
SPX Mar 19 2027 6925.00 Put
optionOPRA
EODOct 27, 2026
97.57USD-2.886%(-2.90)8Vol889OI
SPX270319P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 97.57 | 97.57 | 97.57 | 97.57 | -2.886% | 8 | 892 | 0.000% |
| 2026-10-26 | 104.38 | 104.38 | 100.47 | 100.47 | -14.928% | 8 | 892 | -2.886% |
| 2026-10-23 | 118.10 | 118.10 | 118.10 | 118.10 | +8.528% | 1 | 893 | -17.384% |
| 2026-10-22 | 111.37 | 111.37 | 107.49 | 108.82 | +5.446% | 37 | 870 | -10.338% |
| 2026-10-19 | 102.30 | 103.20 | 102.30 | 103.20 | -8.640% | 16 | 860 | -5.455% |
| 2026-10-16 | 93.67 | 119.90 | 93.67 | 112.96 | +14.960% | 77 | 806 | -13.624% |
| 2026-10-14 | 88.83 | 98.90 | 88.83 | 98.26 | +9.874% | 12 | 809 | -0.702% |
| 2026-10-09 | 89.50 | 89.50 | 89.43 | 89.43 | -4.148% | 3 | 812 | +9.102% |
| 2026-10-08 | 93.25 | 96.32 | 93.25 | 93.30 | +5.079% | 4 | 812 | +4.577% |
| 2026-10-07 | 89.30 | 89.30 | 88.78 | 88.79 | +3.244% | 14 | 801 | +9.889% |
| 2026-10-06 | 87.00 | 87.70 | 86.00 | 86.00 | -7.735% | 30 | 796 | +13.453% |
| 2026-10-05 | 94.13 | 94.13 | 93.21 | 93.21 | -14.329% | 20 | 789 | +4.678% |
| 2026-10-01 | 111.50 | 111.50 | 108.80 | 108.80 | +3.866% | 47 | 783 | -10.322% |
| 2026-09-28 | 104.75 | 104.75 | 104.75 | 104.75 | +3.324% | 8 | 791 | -6.854% |
| 2026-09-25 | 101.28 | 101.38 | 101.28 | 101.38 | -7.331% | 2 | 792 | -3.758% |
| 2026-09-24 | 109.40 | 109.40 | 109.40 | 109.40 | +3.247% | 4 | 789 | -10.814% |
| 2026-09-23 | 103.82 | 105.96 | 103.82 | 105.96 | +8.710% | 10 | 787 | -7.918% |
| 2026-09-22 | 97.47 | 97.47 | 97.47 | 97.47 | -20.107% | 8 | 787 | +0.103% |
| 2026-09-18 | 121.90 | 122.00 | 121.90 | 122.00 | -0.894% | 6 | 789 | -20.025% |
| 2026-09-11 | 124.64 | 124.64 | 122.90 | 123.10 | -11.515% | 41 | 762 | -20.739% |
| 2026-09-10 | 139.12 | 139.12 | 139.12 | 139.12 | +9.191% | 1 | 761 | -29.866% |
| 2026-09-09 | 127.41 | 127.41 | 127.41 | 127.41 | +4.951% | 2 | 759 | -23.420% |
| 2026-09-08 | 121.30 | 121.40 | 121.30 | 121.40 | +5.841% | 2 | 757 | -19.629% |
| 2026-09-04 | 112.40 | 114.80 | 111.50 | 114.70 | +2.962% | 17 | 766 | -14.935% |
| 2026-09-03 | 112.10 | 112.10 | 111.40 | 111.40 | -12.145% | 11 | 769 | -12.415% |
| 2026-09-02 | 126.90 | 126.90 | 126.80 | 126.80 | -1.092% | 3 | 772 | -23.052% |
| 2026-09-01 | 128.20 | 128.20 | 128.20 | 128.20 | +1.344% | 5 | 777 | -23.892% |
| 2026-08-28 | 120.90 | 126.50 | 120.90 | 126.50 | -10.220% | 5 | 773 | -22.870% |
| 2026-08-21 | 140.90 | 140.90 | 140.90 | 140.90 | -4.926% | 2 | 772 | -30.752% |
| 2026-08-18 | 150.00 | 150.00 | 148.20 | 148.20 | +6.580% | 2 | 771 | -34.163% |
| 2026-08-17 | 139.11 | 139.11 | 139.05 | 139.05 | +0.470% | 2 | 771 | -29.831% |
| 2026-08-14 | 138.40 | 138.40 | 138.40 | 138.40 | +1.096% | 2 | 771 | -29.501% |
| 2026-08-13 | 136.90 | 136.90 | 136.90 | 136.90 | -7.249% | 1 | 770 | -28.729% |
| 2026-08-11 | 147.60 | 147.60 | 147.60 | 147.60 | +2.351% | 3 | 770 | -33.896% |
| 2026-08-07 | 144.90 | 145.40 | 144.20 | 144.21 | -2.442% | 51 | 756 | -32.342% |
| 2026-08-06 | 148.90 | 148.90 | 147.09 | 147.82 | -0.256% | 18 | 768 | -33.994% |
| 2026-08-05 | 147.02 | 148.20 | 146.01 | 148.20 | -0.067% | 5 | 768 | -34.163% |
| 2026-08-04 | 148.30 | 148.30 | 148.30 | 148.30 | -25.887% | 11 | 757 | -34.208% |
| 2026-07-31 | 209.90 | 209.90 | 200.10 | 200.10 | +0.553% | 14 | 765 | -51.239% |
| 2026-07-30 | 199.00 | 199.00 | 199.00 | 199.00 | -7.665% | 1 | 765 | -50.970% |
| 2026-07-28 | 215.52 | 215.52 | 215.52 | 215.52 | -3.558% | 1 | 765 | -54.728% |
| 2026-07-23 | 223.80 | 225.45 | 223.44 | 223.47 | +12.195% | 147 | 808 | -56.339% |
| 2026-07-22 | 198.91 | 199.18 | 198.91 | 199.18 | -0.120% | 2 | 808 | -51.014% |
| 2026-07-21 | 199.42 | 199.42 | 199.42 | 199.42 | -1.375% | 1 | 807 | -51.073% |
| 2026-07-20 | 206.60 | 208.70 | 202.20 | 202.20 | -3.714% | 26 | 788 | -51.746% |
| 2026-07-08 | 210.00 | 210.00 | 210.00 | 210.00 | -1.685% | 17 | 781 | -53.538% |
| 2026-07-02 | 213.60 | 213.60 | 213.60 | 213.60 | +3.785% | 1 | 781 | -54.321% |
| 2026-07-01 | 205.81 | 205.81 | 205.81 | 205.81 | -7.201% | 10 | 785 | -52.592% |
| 2026-06-29 | 229.00 | 229.60 | 221.77 | 221.78 | -8.469% | 12 | 783 | -56.006% |
| 2026-06-25 | 242.04 | 242.30 | 242.04 | 242.30 | +7.794% | 3 | 783 | -59.732% |
| 2026-06-22 | 222.45 | 225.21 | 222.45 | 224.78 | +1.715% | 22 | 773 | -56.593% |
| 2026-06-17 | 220.99 | 220.99 | 220.99 | 220.99 | +2.500% | 10 | 763 | -55.849% |
| 2026-06-16 | 215.60 | 215.60 | 215.60 | 215.60 | -14.066% | 1 | 763 | -54.745% |
| 2026-06-12 | 250.29 | 250.89 | 250.29 | 250.89 | -3.019% | 2 | 763 | -61.110% |
| 2026-06-11 | 280.82 | 281.39 | 258.70 | 258.70 | -11.191% | 5 | 762 | -62.284% |
| 2026-06-10 | 282.74 | 291.30 | 282.61 | 291.30 | +22.704% | 5 | 764 | -66.505% |
| 2026-06-05 | 237.40 | 237.40 | 237.40 | 237.40 | +4.411% | 1 | 743 | -58.901% |
| 2026-06-03 | 224.54 | 227.74 | 224.54 | 227.37 | +2.493% | 24 | 745 | -57.088% |
| 2026-06-02 | 222.10 | 222.10 | 221.84 | 221.84 | -0.149% | 4 | 744 | -56.018% |
| 2026-06-01 | 221.06 | 222.17 | 221.06 | 222.17 | -2.179% | 2 | 743 | -56.083% |
| 2026-05-28 | 227.14 | 227.14 | 227.12 | 227.12 | -3.693% | 2 | 744 | -57.040% |
| 2026-05-26 | 234.38 | 235.83 | 234.12 | 235.83 | -6.156% | 196 | 842 | -58.627% |
| 2026-05-21 | 267.80 | 267.80 | 251.30 | 251.30 | -5.700% | 12 | 842 | -61.174% |
| 2026-05-15 | 266.49 | 266.49 | 266.49 | 266.49 | -7.253% | 4 | 844 | -63.387% |
| 2026-05-12 | 287.50 | 287.50 | 287.33 | 287.33 | +5.714% | 2 | 844 | -66.043% |
| 2026-05-11 | 271.98 | 271.98 | 271.80 | 271.80 | -2.406% | 8 | 837 | -64.102% |
| 2026-05-08 | 280.40 | 280.70 | 278.20 | 278.50 | -3.272% | 28 | 851 | -64.966% |
| 2026-05-07 | 287.86 | 287.92 | 287.86 | 287.92 | +1.359% | 8 | 851 | -66.112% |
| 2026-05-06 | 294.26 | 294.30 | 284.06 | 284.06 | -6.731% | 399 | 651 | -65.652% |
| 2026-05-05 | 306.36 | 307.82 | 304.50 | 304.56 | -5.557% | 42 | 630 | -67.964% |
| 2026-05-04 | 308.28 | 323.18 | 307.37 | 322.48 | +4.793% | 100 | 580 | -69.744% |
| 2026-05-01 | 304.74 | 308.11 | 298.85 | 307.73 | -7.380% | 268 | 533 | -68.294% |
| 2026-04-27 | 334.05 | 334.59 | 332.22 | 332.25 | -0.551% | 120 | 533 | -70.634% |
| 2026-04-24 | 333.62 | 334.09 | 332.95 | 334.09 | -4.649% | 8 | 588 | -70.795% |
| 2026-04-23 | 349.55 | 350.38 | 349.55 | 350.38 | -4.155% | 8 | 586 | -72.153% |
| 2026-04-21 | 343.20 | 366.52 | 343.20 | 365.57 | +4.300% | 63 | 610 | -73.310% |
| 2026-04-20 | 344.60 | 357.00 | 342.60 | 350.50 | +2.521% | 149 | 610 | -72.163% |
| 2026-04-17 | 341.90 | 344.70 | 341.20 | 341.88 | -7.540% | 63 | 697 | -71.461% |
| 2026-04-15 | 369.80 | 369.82 | 369.76 | 369.76 | -3.946% | 4 | 735 | -73.613% |
| 2026-04-14 | 387.03 | 387.04 | 384.87 | 384.95 | -13.804% | 7 | 734 | -74.654% |
| 2026-04-13 | 446.40 | 446.60 | 446.40 | 446.60 | +2.010% | 6 | 732 | -78.153% |
| 2026-04-10 | 440.20 | 440.20 | 437.80 | 437.80 | +0.783% | 3 | 726 | -77.714% |
| 2026-04-09 | 434.40 | 434.40 | 434.40 | 434.40 | -4.720% | 1 | 725 | -77.539% |
| 2026-04-08 | 455.92 | 455.92 | 455.92 | 455.92 | -24.600% | 400 | 725 | -78.599% |
| 2026-03-31 | 646.80 | 647.30 | 604.67 | 604.67 | -13.681% | 19 | 358 | -83.864% |
| 2026-03-30 | 700.84 | 700.84 | 700.51 | 700.51 | +0.465% | 2 | 358 | -86.072% |
| 2026-03-27 | 697.27 | 697.27 | 697.27 | 697.27 | +22.932% | 15 | 358 | -86.007% |
| 2026-03-25 | 559.10 | 569.22 | 559.10 | 567.20 | -3.208% | 84 | 373 | -82.798% |
| 2026-03-24 | 587.60 | 587.60 | 574.20 | 586.00 | +3.051% | 55 | 321 | -83.350% |
| 2026-03-23 | 539.72 | 574.14 | 539.72 | 568.65 | -9.691% | 42 | 278 | -82.842% |
| 2026-03-20 | 588.32 | 629.67 | 588.32 | 629.67 | +12.511% | 65 | 252 | -84.505% |
| 2026-03-19 | 583.20 | 586.20 | 549.60 | 559.65 | +14.191% | 288 | 213 | -82.566% |
| 2026-03-09 | 490.10 | 490.10 | 490.10 | 490.10 | -4.352% | 1 | 192 | -80.092% |
| 2026-03-06 | 512.40 | 512.40 | 512.40 | 512.40 | +10.974% | 1 | 191 | -80.958% |
| 2026-03-04 | 461.73 | 461.73 | 461.73 | 461.73 | -1.760% | 1 | 190 | -78.869% |
| 2026-03-03 | 492.66 | 492.66 | 470.00 | 470.00 | +4.911% | 2 | 189 | -79.240% |
| 2026-03-02 | 448.00 | 448.00 | 448.00 | 448.00 | +6.169% | 1 | 188 | -78.221% |
| 2026-02-26 | 421.97 | 421.97 | 421.97 | 421.97 | -9.565% | 1 | 188 | -76.878% |
| 2026-02-23 | 466.60 | 466.60 | 466.60 | 466.60 | +3.253% | 1 | 188 | -79.089% |
| 2026-02-19 | 456.57 | 456.57 | 451.90 | 451.90 | +3.009% | 5 | 187 | -78.409% |
| 2026-02-18 | 438.70 | 438.70 | 438.70 | 438.70 | -4.262% | 1 | 187 | -77.759% |
| 2026-02-17 | 458.43 | 458.43 | 458.23 | 458.23 | +11.682% | 2 | 186 | -78.707% |
| 2026-02-09 | 410.30 | 410.30 | 410.30 | 410.30 | -2.726% | 1 | 185 | -76.220% |
| 2026-02-06 | 421.80 | 421.80 | 421.80 | 421.80 | -10.104% | 1 | 186 | -76.868% |
| 2026-02-05 | 470.52 | 470.52 | 469.21 | 469.21 | +14.598% | 4 | 185 | -79.205% |
| 2026-01-23 | 409.44 | 409.44 | 409.44 | 409.44 | -9.914% | 1 | 185 | -76.170% |
| 2026-01-21 | 454.50 | 454.50 | 454.50 | 454.50 | +6.853% | 5 | 185 | -78.532% |
| 2026-01-14 | 425.35 | 425.35 | 425.35 | 425.35 | +6.345% | 5 | 190 | -77.061% |
| 2026-01-12 | 399.96 | 399.97 | 399.96 | 399.97 | -3.598% | 4 | 185 | -75.606% |
| 2026-01-09 | 414.80 | 414.90 | 414.80 | 414.90 | -2.128% | 8 | 185 | -76.483% |
| 2025-12-29 | 427.60 | 427.60 | 423.49 | 423.92 | +2.307% | 364 | 177 | -76.984% |
| 2025-12-26 | 414.36 | 414.36 | 414.36 | 414.36 | +0.225% | 10 | 11 | -76.453% |
| 2025-12-24 | 413.43 | 413.43 | 413.43 | 413.43 | 0.000% | 1 | 0 | -76.400% |