SPX270319P06975000
SPX Mar 19 2027 6975.00 Put
optionOPRA
EODOct 28, 2026
98.59USD-18.413%(-22.25)84Vol2,784OI
SPX270319P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 100.90 | 101.90 | 96.95 | 98.59 | -18.413% | 84 | 2,743 | 0.000% |
| 2026-10-23 | 120.84 | 120.84 | 120.84 | 120.84 | +3.904% | 8 | 2,734 | -18.413% |
| 2026-10-22 | 116.50 | 116.60 | 116.30 | 116.30 | +18.167% | 19 | 2,742 | -15.228% |
| 2026-10-21 | 94.72 | 98.42 | 94.72 | 98.42 | -2.439% | 118 | 2,687 | +0.173% |
| 2026-10-20 | 102.39 | 102.39 | 100.38 | 100.88 | -7.262% | 14 | 2,676 | -2.270% |
| 2026-10-19 | 104.68 | 108.78 | 104.09 | 108.78 | -8.024% | 150 | 2,672 | -9.368% |
| 2026-10-16 | 97.31 | 126.60 | 97.31 | 118.27 | +4.258% | 323 | 2,695 | -16.640% |
| 2026-10-15 | 113.44 | 113.44 | 113.44 | 113.44 | +10.436% | 4 | 2,695 | -13.091% |
| 2026-10-14 | 97.85 | 106.94 | 97.85 | 102.72 | +10.120% | 433 | 2,312 | -4.021% |
| 2026-10-13 | 90.29 | 93.73 | 90.29 | 93.28 | +1.945% | 400 | 2,132 | +5.693% |
| 2026-10-12 | 91.40 | 91.60 | 91.40 | 91.50 | -2.285% | 39 | 2,132 | +7.749% |
| 2026-10-09 | 93.64 | 93.64 | 93.64 | 93.64 | -9.123% | 2 | 2,132 | +5.286% |
| 2026-10-08 | 104.77 | 104.77 | 103.04 | 103.04 | +13.355% | 180 | 1,958 | -4.319% |
| 2026-10-06 | 90.90 | 90.90 | 90.90 | 90.90 | -6.750% | 2 | 1,956 | +8.460% |
| 2026-10-05 | 101.04 | 101.13 | 97.48 | 97.48 | -17.179% | 71 | 1,891 | +1.139% |
| 2026-10-01 | 120.97 | 120.97 | 117.70 | 117.70 | +7.675% | 2 | 1,890 | -16.236% |
| 2026-09-30 | 109.71 | 109.71 | 107.30 | 109.31 | -3.351% | 213 | 1,908 | -9.807% |
| 2026-09-28 | 111.90 | 113.30 | 108.66 | 113.10 | +8.157% | 74 | 1,877 | -12.829% |
| 2026-09-25 | 114.07 | 114.07 | 104.57 | 104.57 | -6.717% | 133 | 1,869 | -5.719% |
| 2026-09-24 | 117.10 | 117.10 | 112.10 | 112.10 | +1.046% | 2 | 1,869 | -12.052% |
| 2026-09-23 | 110.25 | 110.94 | 110.25 | 110.94 | +8.765% | 7 | 1,864 | -11.132% |
| 2026-09-22 | 102.00 | 102.00 | 102.00 | 102.00 | -20.356% | 18 | 1,864 | -3.343% |
| 2026-09-18 | 128.07 | 128.07 | 128.07 | 128.07 | +2.620% | 24 | 1,829 | -23.019% |
| 2026-09-17 | 128.50 | 128.60 | 124.80 | 124.80 | -10.730% | 12 | 1,838 | -21.002% |
| 2026-09-15 | 139.70 | 139.90 | 139.70 | 139.80 | +0.474% | 37 | 1,801 | -29.478% |
| 2026-09-14 | 139.14 | 139.14 | 139.14 | 139.14 | -5.024% | 95 | 1,801 | -29.143% |
| 2026-09-10 | 144.00 | 147.30 | 144.00 | 146.50 | +8.326% | 30 | 1,784 | -32.703% |
| 2026-09-09 | 134.45 | 135.35 | 134.45 | 135.24 | +5.904% | 150 | 1,703 | -27.100% |
| 2026-09-08 | 123.85 | 127.80 | 123.43 | 127.70 | +5.686% | 8 | 1,699 | -22.796% |
| 2026-09-04 | 118.00 | 120.83 | 118.00 | 120.83 | -5.969% | 5 | 1,674 | -18.406% |
| 2026-09-02 | 133.16 | 133.54 | 128.50 | 128.50 | -3.311% | 65 | 1,662 | -23.276% |
| 2026-09-01 | 136.60 | 136.60 | 132.90 | 132.90 | -0.598% | 12 | 1,662 | -25.816% |
| 2026-08-31 | 133.70 | 133.70 | 133.70 | 133.70 | +0.678% | 1 | 1,662 | -26.260% |
| 2026-08-28 | 132.80 | 132.80 | 132.80 | 132.80 | -5.007% | 1 | 1,662 | -25.761% |
| 2026-08-26 | 144.05 | 144.05 | 139.80 | 139.80 | -5.909% | 110 | 1,559 | -29.478% |
| 2026-08-25 | 148.35 | 148.58 | 148.35 | 148.58 | -0.148% | 2 | 1,560 | -33.645% |
| 2026-08-24 | 148.80 | 148.80 | 148.80 | 148.80 | +0.364% | 3 | 1,560 | -33.743% |
| 2026-08-21 | 150.55 | 150.55 | 148.26 | 148.26 | +1.618% | 7 | 1,561 | -33.502% |
| 2026-08-19 | 148.31 | 148.31 | 145.90 | 145.90 | -5.932% | 107 | 1,461 | -32.426% |
| 2026-08-18 | 157.10 | 157.10 | 155.10 | 155.10 | +3.621% | 3 | 1,460 | -36.435% |
| 2026-08-17 | 149.68 | 149.68 | 149.68 | 149.68 | +0.754% | 1,220 | 703 | -34.133% |
| 2026-08-12 | 148.54 | 148.56 | 148.54 | 148.56 | -3.845% | 4 | 701 | -33.636% |
| 2026-08-11 | 154.50 | 154.50 | 154.50 | 154.50 | +2.243% | 2 | 701 | -36.188% |
| 2026-08-10 | 150.50 | 151.11 | 150.50 | 151.11 | +0.192% | 6 | 703 | -34.756% |
| 2026-08-07 | 152.66 | 155.90 | 150.74 | 150.82 | -2.966% | 28 | 705 | -34.631% |
| 2026-08-06 | 154.53 | 155.67 | 152.06 | 155.43 | +0.929% | 110 | 749 | -36.570% |
| 2026-08-05 | 153.21 | 156.80 | 151.09 | 154.00 | -0.324% | 99 | 746 | -35.981% |
| 2026-08-04 | 154.50 | 154.50 | 154.50 | 154.50 | -11.023% | 1 | 745 | -36.188% |
| 2026-08-03 | 181.53 | 181.53 | 173.64 | 173.64 | -17.275% | 230 | 638 | -43.222% |
| 2026-07-31 | 217.40 | 217.40 | 209.20 | 209.90 | -6.877% | 8 | 639 | -53.030% |
| 2026-07-30 | 225.40 | 225.40 | 225.40 | 225.40 | +7.328% | 1 | 639 | -56.260% |
| 2026-07-28 | 211.40 | 211.40 | 210.01 | 210.01 | -8.212% | 2 | 639 | -53.055% |
| 2026-07-24 | 228.80 | 228.80 | 228.80 | 228.80 | -2.222% | 1 | 639 | -56.910% |
| 2026-07-23 | 229.88 | 234.00 | 229.38 | 234.00 | +6.364% | 5 | 638 | -57.868% |
| 2026-07-17 | 220.00 | 220.00 | 220.00 | 220.00 | +7.025% | 2 | 638 | -55.186% |
| 2026-07-16 | 204.90 | 205.56 | 204.90 | 205.56 | +4.611% | 2 | 638 | -52.038% |
| 2026-07-10 | 201.87 | 201.87 | 196.50 | 196.50 | -4.188% | 5 | 638 | -49.827% |
| 2026-07-09 | 205.09 | 205.09 | 205.09 | 205.09 | -6.705% | 102 | 538 | -51.928% |
| 2026-07-08 | 221.00 | 221.00 | 219.16 | 219.83 | +6.937% | 15 | 538 | -55.152% |
| 2026-07-06 | 205.59 | 205.87 | 205.57 | 205.57 | -4.696% | 16 | 538 | -52.041% |
| 2026-07-01 | 212.90 | 216.00 | 210.70 | 215.70 | -0.873% | 15 | 530 | -54.293% |
| 2026-06-30 | 216.94 | 217.60 | 216.94 | 217.60 | -11.792% | 6 | 530 | -54.692% |
| 2026-06-25 | 246.14 | 246.69 | 246.14 | 246.69 | +8.962% | 2 | 530 | -60.035% |
| 2026-06-18 | 226.40 | 226.40 | 226.40 | 226.40 | -0.176% | 1 | 530 | -56.453% |
| 2026-06-16 | 225.87 | 226.80 | 223.89 | 226.80 | +2.648% | 32 | 499 | -56.530% |
| 2026-06-15 | 224.57 | 224.57 | 220.95 | 220.95 | -15.690% | 30 | 499 | -55.379% |
| 2026-06-12 | 262.25 | 262.25 | 262.07 | 262.07 | -5.482% | 2 | 500 | -62.380% |
| 2026-06-11 | 277.27 | 277.27 | 277.27 | 277.27 | -2.576% | 10 | 504 | -64.443% |
| 2026-06-09 | 250.80 | 291.72 | 250.80 | 284.60 | +6.736% | 16 | 507 | -65.358% |
| 2026-06-08 | 260.45 | 266.64 | 256.90 | 266.64 | +15.764% | 10 | 506 | -63.025% |
| 2026-06-04 | 230.33 | 230.33 | 230.33 | 230.33 | -2.868% | 10 | 496 | -57.196% |
| 2026-06-03 | 236.09 | 237.13 | 234.47 | 237.13 | +3.487% | 17 | 487 | -58.424% |
| 2026-05-29 | 229.89 | 229.89 | 229.14 | 229.14 | -2.750% | 2 | 487 | -56.974% |
| 2026-05-28 | 238.99 | 239.28 | 235.62 | 235.62 | -4.708% | 8 | 490 | -58.157% |
| 2026-05-27 | 246.75 | 247.26 | 245.89 | 247.26 | -0.286% | 4 | 489 | -60.127% |
| 2026-05-26 | 245.86 | 249.93 | 244.78 | 247.97 | -8.690% | 12 | 489 | -60.241% |
| 2026-05-21 | 271.62 | 271.62 | 271.57 | 271.57 | -1.875% | 2 | 488 | -63.696% |
| 2026-05-20 | 275.50 | 276.76 | 275.50 | 276.76 | -2.205% | 2 | 488 | -64.377% |
| 2026-05-15 | 279.82 | 283.00 | 279.62 | 283.00 | +5.874% | 3 | 487 | -65.163% |
| 2026-05-14 | 267.10 | 267.30 | 267.10 | 267.30 | -7.955% | 2 | 487 | -63.116% |
| 2026-05-12 | 290.40 | 290.40 | 290.40 | 290.40 | +0.103% | 1 | 486 | -66.050% |
| 2026-05-11 | 284.30 | 290.10 | 282.90 | 290.10 | +0.173% | 16 | 483 | -66.015% |
| 2026-05-08 | 293.40 | 293.40 | 289.60 | 289.60 | -2.688% | 8 | 480 | -65.956% |
| 2026-05-07 | 299.55 | 299.55 | 297.60 | 297.60 | -1.146% | 13 | 473 | -66.872% |
| 2026-05-06 | 306.00 | 306.00 | 299.03 | 301.05 | -4.842% | 62 | 455 | -67.251% |
| 2026-05-05 | 319.78 | 320.07 | 316.31 | 316.37 | -0.719% | 52 | 431 | -68.837% |
| 2026-05-04 | 319.87 | 319.87 | 318.66 | 318.66 | +2.479% | 40 | 443 | -69.061% |
| 2026-05-01 | 316.25 | 316.33 | 310.74 | 310.95 | -5.887% | 122 | 443 | -68.294% |
| 2026-04-30 | 330.40 | 330.40 | 330.40 | 330.40 | -4.321% | 1 | 443 | -70.160% |
| 2026-04-27 | 345.34 | 345.34 | 345.32 | 345.32 | -0.401% | 36 | 444 | -71.450% |
| 2026-04-24 | 346.97 | 346.97 | 346.71 | 346.71 | -2.503% | 4 | 444 | -71.564% |
| 2026-04-23 | 355.36 | 355.61 | 355.36 | 355.61 | -3.172% | 2 | 444 | -72.276% |
| 2026-04-21 | 375.70 | 375.70 | 367.26 | 367.26 | +5.051% | 5 | 444 | -73.155% |
| 2026-04-17 | 349.67 | 350.15 | 349.60 | 349.60 | -9.155% | 68 | 444 | -71.799% |
| 2026-04-15 | 394.54 | 397.46 | 384.83 | 384.83 | -3.999% | 79 | 444 | -74.381% |
| 2026-04-14 | 399.16 | 404.49 | 398.29 | 400.86 | -13.942% | 209 | 471 | -75.405% |
| 2026-04-13 | 463.60 | 465.80 | 463.50 | 465.80 | +2.194% | 17 | 456 | -78.834% |
| 2026-04-10 | 458.20 | 458.20 | 455.80 | 455.80 | -22.772% | 4 | 446 | -78.370% |
| 2026-04-01 | 590.20 | 590.20 | 590.20 | 590.20 | -17.414% | 1 | 442 | -83.295% |
| 2026-03-30 | 714.50 | 714.65 | 714.50 | 714.65 | +13.592% | 2 | 442 | -86.204% |
| 2026-03-26 | 627.97 | 629.14 | 627.97 | 629.14 | +11.996% | 4 | 443 | -84.329% |
| 2026-03-23 | 562.27 | 562.27 | 559.77 | 561.75 | -8.566% | 109 | 441 | -82.449% |
| 2026-03-20 | 605.13 | 614.38 | 605.13 | 614.38 | +7.917% | 22 | 417 | -83.953% |
| 2026-03-19 | 603.10 | 604.10 | 569.31 | 569.31 | -0.696% | 87 | 413 | -82.683% |
| 2026-03-18 | 564.08 | 573.30 | 564.08 | 573.30 | +11.277% | 20 | 356 | -82.803% |
| 2026-03-17 | 515.20 | 515.20 | 515.20 | 515.20 | -4.486% | 2 | 336 | -80.864% |
| 2026-03-16 | 539.40 | 539.40 | 539.40 | 539.40 | -7.748% | 2 | 334 | -81.722% |
| 2026-03-13 | 584.70 | 584.70 | 584.70 | 584.70 | +33.527% | 3 | 332 | -83.138% |
| 2026-02-25 | 437.87 | 437.89 | 437.87 | 437.89 | -5.935% | 4 | 116 | -77.485% |
| 2026-02-19 | 467.43 | 467.43 | 465.52 | 465.52 | +7.287% | 6 | 116 | -78.822% |
| 2026-02-11 | 431.90 | 433.90 | 431.80 | 433.90 | -8.883% | 8 | 116 | -77.278% |
| 2026-02-05 | 503.70 | 503.70 | 476.20 | 476.20 | +12.572% | 8 | 115 | -79.297% |
| 2026-02-03 | 423.02 | 423.02 | 423.02 | 423.02 | +1.371% | 13 | 107 | -76.694% |
| 2026-02-02 | 417.30 | 417.30 | 417.30 | 417.30 | +0.139% | 1 | 107 | -76.374% |
| 2026-01-28 | 416.72 | 416.72 | 416.72 | 416.72 | -3.014% | 1 | 106 | -76.341% |
| 2026-01-23 | 429.00 | 429.67 | 429.00 | 429.67 | +0.885% | 101 | 105 | -77.054% |
| 2026-01-22 | 429.92 | 430.88 | 425.40 | 425.90 | -3.710% | 65 | 66 | -76.851% |
| 2026-01-14 | 442.31 | 442.31 | 442.31 | 442.31 | 0.000% | 5 | 5 | -77.710% |