SPX270319P06950000
SPX Mar 19 2027 6950.00 Put
optionOPRA
EODOct 28, 2026
91.13USD-9.323%(-9.37)6Vol4,218OI
SPX270319P06950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.92 | 95.15 | 91.13 | 91.13 | -9.323% | 6 | 4,222 | 0.000% |
| 2026-10-27 | 101.70 | 105.80 | 98.30 | 100.50 | -5.687% | 121 | 4,121 | -9.323% |
| 2026-10-26 | 103.82 | 106.56 | 103.82 | 106.56 | -10.940% | 9 | 4,125 | -14.480% |
| 2026-10-23 | 121.90 | 127.30 | 114.20 | 119.65 | +1.890% | 738 | 3,503 | -23.836% |
| 2026-10-22 | 105.60 | 119.68 | 105.23 | 117.43 | +27.364% | 43 | 3,482 | -22.396% |
| 2026-10-21 | 95.70 | 95.70 | 92.20 | 92.20 | -15.031% | 25 | 3,468 | -1.161% |
| 2026-10-20 | 108.51 | 108.51 | 108.51 | 108.51 | +4.881% | 12 | 3,468 | -16.017% |
| 2026-10-19 | 103.29 | 105.00 | 99.04 | 103.46 | -9.579% | 605 | 3,110 | -11.918% |
| 2026-10-16 | 94.38 | 122.70 | 94.38 | 114.42 | +20.442% | 363 | 2,947 | -20.355% |
| 2026-10-15 | 96.40 | 96.40 | 95.00 | 95.00 | -6.404% | 11 | 2,948 | -4.074% |
| 2026-10-14 | 93.97 | 105.85 | 93.96 | 101.50 | +14.560% | 114 | 2,841 | -10.217% |
| 2026-10-13 | 89.63 | 90.84 | 88.60 | 88.60 | -0.561% | 6 | 2,846 | +2.856% |
| 2026-10-12 | 89.17 | 89.50 | 88.40 | 89.10 | -0.846% | 57 | 2,806 | +2.278% |
| 2026-10-09 | 91.40 | 91.40 | 89.37 | 89.86 | -6.881% | 206 | 2,649 | +1.413% |
| 2026-10-08 | 95.46 | 103.65 | 93.97 | 96.50 | +5.234% | 44 | 2,648 | -5.565% |
| 2026-10-07 | 94.70 | 97.59 | 91.25 | 91.70 | +4.015% | 28 | 2,640 | -0.622% |
| 2026-10-06 | 89.67 | 89.67 | 88.12 | 88.16 | -6.955% | 5 | 2,641 | +3.369% |
| 2026-10-05 | 98.05 | 98.38 | 94.75 | 94.75 | -7.199% | 40 | 2,625 | -3.821% |
| 2026-10-02 | 102.60 | 102.80 | 102.00 | 102.10 | -14.988% | 10 | 2,624 | -10.744% |
| 2026-10-01 | 120.10 | 120.10 | 120.10 | 120.10 | +12.348% | 1 | 2,623 | -24.122% |
| 2026-09-30 | 105.60 | 106.90 | 105.60 | 106.90 | -4.468% | 12 | 2,622 | -14.752% |
| 2026-09-29 | 107.03 | 111.90 | 107.03 | 111.90 | +2.005% | 14 | 2,622 | -18.561% |
| 2026-09-28 | 109.70 | 109.70 | 109.70 | 109.70 | +8.292% | 1 | 2,674 | -16.928% |
| 2026-09-25 | 106.12 | 111.26 | 101.30 | 101.30 | -6.290% | 59 | 2,623 | -10.039% |
| 2026-09-23 | 105.77 | 109.75 | 105.77 | 108.10 | +6.607% | 8 | 2,622 | -15.698% |
| 2026-09-22 | 101.40 | 101.40 | 101.30 | 101.40 | -6.544% | 4 | 2,618 | -10.128% |
| 2026-09-21 | 110.80 | 110.80 | 108.50 | 108.50 | -10.234% | 21 | 2,618 | -16.009% |
| 2026-09-18 | 120.77 | 120.87 | 120.75 | 120.87 | -0.682% | 650 | 2,454 | -24.605% |
| 2026-09-17 | 121.70 | 121.90 | 121.70 | 121.70 | -19.351% | 4 | 2,453 | -25.119% |
| 2026-09-16 | 129.16 | 150.90 | 129.16 | 150.90 | +10.582% | 45 | 2,461 | -39.609% |
| 2026-09-15 | 136.20 | 136.46 | 136.20 | 136.46 | +5.196% | 101 | 2,461 | -33.219% |
| 2026-09-14 | 129.43 | 129.72 | 128.97 | 129.72 | -1.022% | 318 | 2,478 | -29.749% |
| 2026-09-09 | 128.87 | 135.34 | 128.87 | 131.06 | +5.185% | 192 | 2,343 | -30.467% |
| 2026-09-08 | 124.40 | 124.60 | 124.40 | 124.60 | +8.698% | 2 | 2,343 | -26.862% |
| 2026-09-04 | 114.63 | 114.63 | 114.63 | 114.63 | +0.597% | 10 | 2,353 | -20.501% |
| 2026-09-03 | 113.95 | 113.95 | 113.95 | 113.95 | -12.279% | 10 | 2,363 | -20.026% |
| 2026-09-02 | 129.71 | 130.00 | 129.71 | 129.90 | -5.169% | 4 | 2,366 | -29.846% |
| 2026-09-01 | 130.80 | 136.98 | 130.80 | 136.98 | +5.858% | 17 | 2,362 | -33.472% |
| 2026-08-28 | 129.40 | 129.40 | 129.40 | 129.40 | +1.268% | 1 | 2,362 | -29.575% |
| 2026-08-27 | 131.52 | 131.63 | 127.52 | 127.78 | -9.118% | 38 | 2,381 | -28.682% |
| 2026-08-26 | 139.80 | 140.70 | 139.80 | 140.60 | -1.097% | 3 | 2,381 | -35.185% |
| 2026-08-25 | 143.47 | 143.75 | 141.90 | 142.16 | -2.349% | 222 | 2,309 | -35.896% |
| 2026-08-24 | 145.58 | 145.58 | 145.58 | 145.58 | +1.442% | 12 | 2,309 | -37.402% |
| 2026-08-21 | 147.00 | 147.00 | 143.51 | 143.51 | -0.132% | 40 | 2,285 | -36.499% |
| 2026-08-19 | 144.30 | 144.50 | 143.50 | 143.70 | -5.274% | 5 | 2,284 | -36.583% |
| 2026-08-18 | 150.96 | 152.84 | 150.96 | 151.70 | +8.048% | 1,450 | 1,105 | -39.927% |
| 2026-08-13 | 141.61 | 141.61 | 138.55 | 140.40 | -6.835% | 19 | 1,119 | -35.093% |
| 2026-08-11 | 150.70 | 150.70 | 150.70 | 150.70 | +4.067% | 25 | 1,106 | -39.529% |
| 2026-08-10 | 144.86 | 144.86 | 144.81 | 144.81 | -4.087% | 4 | 1,108 | -37.069% |
| 2026-08-07 | 150.84 | 150.98 | 150.84 | 150.98 | +1.024% | 4 | 1,110 | -39.641% |
| 2026-08-05 | 149.58 | 150.15 | 149.45 | 149.45 | -1.386% | 72 | 1,121 | -39.023% |
| 2026-08-04 | 151.55 | 151.55 | 151.55 | 151.55 | -18.565% | 10 | 1,131 | -39.868% |
| 2026-07-31 | 214.70 | 215.50 | 186.10 | 186.10 | -15.982% | 16 | 1,138 | -51.032% |
| 2026-07-30 | 217.79 | 221.50 | 217.79 | 221.50 | -3.148% | 10 | 1,146 | -58.858% |
| 2026-07-29 | 228.35 | 228.70 | 228.35 | 228.70 | +4.229% | 4 | 1,148 | -60.153% |
| 2026-07-28 | 219.42 | 219.42 | 219.42 | 219.42 | +2.533% | 1 | 1,149 | -58.468% |
| 2026-07-27 | 217.95 | 217.95 | 214.00 | 214.00 | -4.677% | 11 | 1,137 | -57.416% |
| 2026-07-23 | 224.79 | 226.10 | 223.67 | 224.50 | +5.064% | 6 | 1,138 | -59.408% |
| 2026-07-17 | 215.28 | 215.57 | 213.56 | 213.68 | +7.161% | 24 | 1,146 | -57.352% |
| 2026-07-06 | 199.40 | 199.40 | 199.40 | 199.40 | -6.297% | 1 | 1,079 | -54.298% |
| 2026-06-30 | 223.89 | 223.89 | 212.60 | 212.80 | -13.323% | 45 | 1,053 | -57.176% |
| 2026-06-26 | 251.30 | 251.30 | 245.51 | 245.51 | -2.331% | 28 | 1,061 | -62.881% |
| 2026-06-25 | 251.04 | 251.37 | 251.04 | 251.37 | -1.770% | 60 | 1,031 | -63.747% |
| 2026-06-24 | 255.90 | 255.90 | 255.90 | 255.90 | +3.721% | 1 | 1,031 | -64.388% |
| 2026-06-23 | 251.78 | 252.24 | 246.72 | 246.72 | +9.702% | 8 | 1,033 | -63.063% |
| 2026-06-18 | 224.90 | 227.85 | 222.18 | 224.90 | -22.635% | 133 | 928 | -59.480% |
| 2026-06-10 | 287.11 | 290.81 | 287.11 | 290.70 | +9.698% | 36 | 819 | -68.652% |
| 2026-06-09 | 246.83 | 265.00 | 246.83 | 265.00 | +2.570% | 29 | 842 | -65.611% |
| 2026-06-08 | 253.63 | 258.36 | 253.06 | 258.36 | +11.999% | 10 | 842 | -64.728% |
| 2026-06-03 | 231.49 | 231.49 | 230.68 | 230.68 | +0.470% | 2 | 840 | -60.495% |
| 2026-05-28 | 230.80 | 230.82 | 229.60 | 229.60 | -4.766% | 9 | 836 | -60.309% |
| 2026-05-26 | 240.86 | 241.09 | 239.37 | 241.09 | -5.603% | 14 | 838 | -62.201% |
| 2026-05-21 | 271.72 | 272.82 | 255.40 | 255.40 | -7.981% | 12 | 840 | -64.319% |
| 2026-05-15 | 277.55 | 277.55 | 277.55 | 277.55 | +4.981% | 1 | 839 | -67.166% |
| 2026-05-14 | 266.62 | 266.71 | 264.11 | 264.38 | -10.298% | 32 | 812 | -65.531% |
| 2026-05-12 | 293.88 | 294.83 | 293.88 | 294.73 | +5.321% | 6 | 967 | -69.080% |
| 2026-05-11 | 279.31 | 279.84 | 279.31 | 279.84 | -1.291% | 4 | 967 | -67.435% |
| 2026-05-08 | 287.80 | 287.80 | 283.40 | 283.50 | -3.555% | 14 | 958 | -67.855% |
| 2026-05-07 | 293.46 | 296.13 | 292.04 | 293.95 | -0.271% | 74 | 958 | -68.998% |
| 2026-05-06 | 300.05 | 300.40 | 294.01 | 294.75 | -5.259% | 274 | 889 | -69.082% |
| 2026-05-05 | 311.11 | 311.11 | 311.11 | 311.11 | -2.666% | 24 | 889 | -70.708% |
| 2026-05-04 | 313.76 | 319.63 | 312.56 | 319.63 | +4.855% | 297 | 767 | -71.489% |
| 2026-05-01 | 310.44 | 310.56 | 304.69 | 304.83 | -4.660% | 164 | 723 | -70.105% |
| 2026-04-30 | 331.37 | 331.39 | 319.71 | 319.73 | -8.005% | 85 | 723 | -71.498% |
| 2026-04-29 | 347.55 | 347.55 | 347.55 | 347.55 | +2.604% | 28 | 698 | -73.779% |
| 2026-04-27 | 338.92 | 338.97 | 338.55 | 338.73 | -0.508% | 76 | 699 | -73.097% |
| 2026-04-24 | 340.50 | 340.50 | 340.46 | 340.46 | -5.032% | 2 | 728 | -73.233% |
| 2026-04-23 | 373.65 | 373.65 | 358.50 | 358.50 | +3.395% | 4 | 728 | -74.580% |
| 2026-04-22 | 346.76 | 346.76 | 346.73 | 346.73 | -3.758% | 2 | 730 | -73.717% |
| 2026-04-21 | 360.94 | 360.94 | 360.27 | 360.27 | +5.014% | 2 | 729 | -74.705% |
| 2026-04-17 | 342.99 | 343.11 | 342.99 | 343.07 | -8.734% | 16 | 729 | -73.437% |
| 2026-04-16 | 376.70 | 383.10 | 375.70 | 375.90 | -0.745% | 287 | 729 | -75.757% |
| 2026-04-15 | 385.21 | 385.21 | 378.72 | 378.72 | -3.802% | 16 | 708 | -75.937% |
| 2026-04-14 | 393.00 | 393.69 | 392.89 | 393.69 | -16.457% | 11 | 722 | -76.852% |
| 2026-04-09 | 471.91 | 471.91 | 471.24 | 471.24 | -18.618% | 4 | 718 | -80.662% |
| 2026-04-02 | 579.90 | 579.90 | 579.05 | 579.05 | -0.095% | 4 | 719 | -84.262% |
| 2026-04-01 | 579.60 | 579.60 | 579.60 | 579.60 | -7.533% | 1 | 719 | -84.277% |
| 2026-03-31 | 628.08 | 628.08 | 626.82 | 626.82 | -12.102% | 4 | 720 | -85.462% |
| 2026-03-30 | 682.29 | 713.59 | 682.29 | 713.12 | +2.404% | 8 | 720 | -87.221% |
| 2026-03-27 | 675.60 | 697.72 | 673.33 | 696.38 | +16.205% | 42 | 717 | -86.914% |
| 2026-03-26 | 603.75 | 603.75 | 592.07 | 599.27 | +3.371% | 16 | 566 | -84.793% |
| 2026-03-25 | 569.11 | 579.73 | 569.11 | 579.73 | -2.304% | 18 | 504 | -84.281% |
| 2026-03-24 | 603.83 | 612.93 | 577.62 | 593.40 | +1.961% | 129 | 500 | -84.643% |
| 2026-03-23 | 546.58 | 582.16 | 546.58 | 581.99 | -0.757% | 38 | 433 | -84.342% |
| 2026-03-20 | 581.80 | 586.43 | 581.80 | 586.43 | +2.756% | 10 | 351 | -84.460% |
| 2026-03-19 | 586.30 | 593.20 | 565.50 | 570.70 | +13.331% | 67 | 341 | -84.032% |
| 2026-03-17 | 503.44 | 503.57 | 503.44 | 503.57 | -3.345% | 254 | 299 | -81.903% |
| 2026-03-16 | 534.60 | 534.60 | 521.00 | 521.00 | -0.845% | 3 | 225 | -82.509% |
| 2026-03-13 | 525.44 | 525.44 | 525.44 | 525.44 | +4.669% | 1 | 224 | -82.656% |
| 2026-03-10 | 502.00 | 502.00 | 502.00 | 502.00 | +0.662% | 2 | 223 | -81.847% |
| 2026-03-09 | 498.70 | 498.70 | 498.70 | 498.70 | +0.646% | 1 | 223 | -81.726% |
| 2026-03-05 | 495.50 | 495.50 | 495.50 | 495.50 | +10.664% | 1 | 223 | -81.608% |
| 2026-02-26 | 447.75 | 447.75 | 447.75 | 447.75 | +6.177% | 1 | 98 | -79.647% |
| 2026-02-25 | 434.13 | 434.13 | 421.70 | 421.70 | -7.357% | 14 | 93 | -78.390% |
| 2026-02-23 | 455.19 | 455.19 | 455.19 | 455.19 | +1.743% | 1 | 93 | -79.980% |
| 2026-02-20 | 447.39 | 447.39 | 447.39 | 447.39 | -3.746% | 1 | 92 | -79.631% |
| 2026-02-19 | 458.16 | 464.80 | 458.16 | 464.80 | +1.878% | 3 | 91 | -80.394% |
| 2026-02-17 | 456.38 | 456.38 | 456.23 | 456.23 | +9.042% | 2 | 90 | -80.025% |
| 2026-02-09 | 418.40 | 418.40 | 418.40 | 418.40 | -3.843% | 1 | 44 | -78.219% |
| 2026-02-04 | 435.12 | 435.12 | 435.12 | 435.12 | -1.315% | 7 | 43 | -79.056% |
| 2026-02-03 | 415.37 | 440.92 | 415.37 | 440.92 | +7.646% | 15 | 36 | -79.332% |
| 2026-02-02 | 409.90 | 409.90 | 409.60 | 409.60 | -3.496% | 2 | 27 | -77.751% |
| 2026-01-29 | 424.44 | 424.44 | 424.44 | 424.44 | +5.039% | 1 | 27 | -78.529% |
| 2026-01-27 | 404.08 | 404.08 | 404.08 | 404.08 | -1.753% | 2 | 26 | -77.448% |
| 2026-01-26 | 411.29 | 411.29 | 411.29 | 411.29 | -1.676% | 6 | 26 | -77.843% |
| 2026-01-22 | 420.28 | 420.33 | 418.30 | 418.30 | +0.098% | 11 | 20 | -78.214% |
| 2026-01-15 | 417.89 | 417.89 | 417.89 | 417.89 | -3.550% | 4 | 10 | -78.193% |
| 2026-01-14 | 433.27 | 433.27 | 433.27 | 433.27 | +2.510% | 5 | 10 | -78.967% |
| 2026-01-09 | 422.66 | 422.66 | 422.66 | 422.66 | -1.602% | 1 | 10 | -78.439% |
| 2026-01-08 | 429.54 | 429.54 | 429.54 | 429.54 | +1.498% | 3 | 9 | -78.784% |
| 2026-01-07 | 423.20 | 423.20 | 423.20 | 423.20 | +0.142% | 4 | 8 | -78.466% |
| 2026-01-06 | 422.60 | 422.60 | 422.60 | 422.60 | -3.536% | 1 | 4 | -78.436% |
| 2026-01-05 | 438.09 | 438.09 | 438.09 | 438.09 | -0.867% | 1 | 4 | -79.198% |
| 2026-01-02 | 441.92 | 441.92 | 441.92 | 441.92 | +1.228% | 1 | 4 | -79.379% |
| 2025-12-23 | 436.56 | 436.56 | 436.56 | 436.56 | -0.451% | 1 | 5 | -79.125% |
| 2025-12-22 | 438.57 | 438.57 | 438.54 | 438.54 | 0.000% | 8 | 4 | -79.220% |