SPX270319P07025000
SPX Mar 19 2027 7025.00 Put
optionOPRA
EODOct 27, 2026
108.70USD-5.519%(-6.35)3Vol1,251OI
SPX270319P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 108.80 | 108.80 | 108.70 | 108.70 | -5.519% | 3 | 1,251 | 0.000% |
| 2026-10-26 | 113.05 | 115.05 | 113.05 | 115.05 | -7.553% | 76 | 1,176 | -5.519% |
| 2026-10-23 | 132.90 | 132.90 | 124.45 | 124.45 | +2.092% | 14 | 1,188 | -12.656% |
| 2026-10-22 | 121.90 | 121.90 | 121.90 | 121.90 | +22.059% | 2 | 1,186 | -10.829% |
| 2026-10-21 | 100.53 | 100.53 | 99.87 | 99.87 | -7.579% | 3 | 1,186 | +8.841% |
| 2026-10-20 | 108.06 | 108.06 | 108.06 | 108.06 | -5.542% | 3 | 1,186 | +0.592% |
| 2026-10-19 | 108.70 | 114.40 | 107.90 | 114.40 | -8.917% | 43 | 1,143 | -4.983% |
| 2026-10-16 | 131.20 | 133.20 | 125.60 | 125.60 | +18.502% | 28 | 1,117 | -13.455% |
| 2026-10-15 | 115.12 | 115.12 | 105.99 | 105.99 | -3.294% | 124 | 1,123 | +2.557% |
| 2026-10-14 | 103.27 | 110.10 | 103.27 | 109.60 | +12.862% | 161 | 1,082 | -0.821% |
| 2026-10-12 | 97.11 | 97.11 | 97.11 | 97.11 | -0.123% | 60 | 1,084 | +11.935% |
| 2026-10-09 | 99.32 | 99.32 | 97.23 | 97.23 | -7.839% | 9 | 1,084 | +11.797% |
| 2026-10-08 | 103.85 | 107.30 | 103.85 | 105.50 | +7.335% | 7 | 1,083 | +3.033% |
| 2026-10-07 | 104.18 | 104.18 | 98.29 | 98.29 | +0.707% | 531 | 933 | +10.591% |
| 2026-10-06 | 97.70 | 97.70 | 97.60 | 97.60 | -6.495% | 19 | 922 | +11.373% |
| 2026-10-05 | 106.40 | 106.60 | 104.38 | 104.38 | -7.218% | 12 | 922 | +4.139% |
| 2026-10-02 | 112.75 | 112.75 | 112.50 | 112.50 | -7.255% | 14 | 908 | -3.378% |
| 2026-10-01 | 132.00 | 132.00 | 121.30 | 121.30 | +7.909% | 228 | 801 | -10.387% |
| 2026-09-30 | 115.65 | 115.65 | 112.41 | 112.41 | -5.435% | 11 | 801 | -3.300% |
| 2026-09-29 | 118.87 | 118.87 | 118.87 | 118.87 | +2.829% | 1 | 801 | -8.556% |
| 2026-09-28 | 116.55 | 116.55 | 115.60 | 115.60 | -3.101% | 2 | 799 | -5.969% |
| 2026-09-23 | 116.22 | 119.30 | 116.22 | 119.30 | +6.708% | 2 | 797 | -8.885% |
| 2026-09-21 | 111.60 | 112.10 | 111.60 | 111.80 | -15.367% | 42 | 761 | -2.773% |
| 2026-09-17 | 132.10 | 132.10 | 132.10 | 132.10 | -10.489% | 1 | 761 | -17.714% |
| 2026-09-15 | 147.96 | 147.96 | 146.85 | 147.58 | +6.066% | 251 | 761 | -26.345% |
| 2026-09-14 | 139.14 | 139.14 | 139.14 | 139.14 | -1.807% | 1 | 760 | -21.877% |
| 2026-09-09 | 142.34 | 143.17 | 141.30 | 141.70 | +5.557% | 33 | 738 | -23.289% |
| 2026-09-08 | 134.50 | 134.50 | 133.55 | 134.24 | +8.521% | 152 | 629 | -19.026% |
| 2026-09-03 | 131.04 | 131.05 | 123.70 | 123.70 | -11.415% | 175 | 498 | -12.126% |
| 2026-09-02 | 140.37 | 140.37 | 139.53 | 139.64 | -6.845% | 18 | 498 | -22.157% |
| 2026-09-01 | 146.60 | 149.90 | 146.60 | 149.90 | +6.881% | 15 | 498 | -27.485% |
| 2026-08-31 | 140.25 | 140.25 | 140.25 | 140.25 | +0.610% | 2 | 500 | -22.496% |
| 2026-08-28 | 139.40 | 139.40 | 139.40 | 139.40 | -7.755% | 1 | 500 | -22.023% |
| 2026-08-26 | 151.12 | 151.12 | 151.12 | 151.12 | -1.422% | 4 | 498 | -28.070% |
| 2026-08-25 | 153.20 | 153.30 | 153.20 | 153.30 | -2.852% | 4 | 496 | -29.093% |
| 2026-08-24 | 156.96 | 157.90 | 156.90 | 157.80 | -4.393% | 17 | 504 | -31.115% |
| 2026-08-20 | 165.05 | 165.05 | 165.05 | 165.05 | +7.385% | 1 | 504 | -34.141% |
| 2026-08-19 | 155.88 | 155.89 | 153.70 | 153.70 | -5.006% | 28 | 497 | -29.278% |
| 2026-08-18 | 161.87 | 161.87 | 161.80 | 161.80 | +6.581% | 2 | 496 | -32.818% |
| 2026-08-17 | 151.81 | 151.81 | 151.81 | 151.81 | +0.046% | 100 | 476 | -28.397% |
| 2026-08-13 | 150.09 | 151.77 | 148.69 | 151.74 | -2.481% | 42 | 487 | -28.364% |
| 2026-08-12 | 155.61 | 155.61 | 155.60 | 155.60 | -2.323% | 10 | 487 | -30.141% |
| 2026-08-11 | 159.56 | 159.56 | 159.30 | 159.30 | +0.727% | 7 | 481 | -31.764% |
| 2026-08-10 | 156.86 | 158.17 | 156.52 | 158.15 | +0.222% | 24 | 485 | -31.268% |
| 2026-08-07 | 158.90 | 158.90 | 157.70 | 157.80 | -2.394% | 140 | 389 | -31.115% |
| 2026-08-06 | 161.83 | 161.83 | 161.67 | 161.67 | +1.590% | 4 | 389 | -32.764% |
| 2026-08-05 | 159.14 | 159.14 | 159.14 | 159.14 | -1.899% | 10 | 399 | -31.695% |
| 2026-08-04 | 173.71 | 173.71 | 161.10 | 162.22 | -11.423% | 48 | 425 | -32.992% |
| 2026-08-03 | 184.90 | 184.90 | 182.84 | 183.14 | -15.056% | 16 | 421 | -40.646% |
| 2026-07-31 | 215.60 | 215.60 | 215.60 | 215.60 | -9.336% | 10 | 421 | -49.583% |
| 2026-07-30 | 228.10 | 237.80 | 228.10 | 237.80 | -1.780% | 9 | 421 | -54.289% |
| 2026-07-29 | 241.80 | 244.84 | 241.80 | 242.11 | +3.105% | 35 | 428 | -55.103% |
| 2026-07-28 | 234.82 | 234.82 | 234.82 | 234.82 | -0.807% | 1 | 427 | -53.709% |
| 2026-07-27 | 236.73 | 236.73 | 236.73 | 236.73 | -2.097% | 2 | 427 | -54.083% |
| 2026-07-23 | 241.80 | 241.80 | 241.80 | 241.80 | +3.378% | 3 | 427 | -55.045% |
| 2026-07-17 | 227.35 | 233.90 | 226.82 | 233.90 | +9.555% | 5 | 427 | -53.527% |
| 2026-07-16 | 213.50 | 213.50 | 213.50 | 213.50 | +1.720% | 2 | 425 | -49.087% |
| 2026-07-10 | 210.09 | 210.09 | 209.89 | 209.89 | -4.483% | 2 | 425 | -48.211% |
| 2026-07-09 | 221.27 | 221.44 | 219.74 | 219.74 | -5.178% | 4 | 426 | -50.532% |
| 2026-07-08 | 230.48 | 231.74 | 230.48 | 231.74 | +1.864% | 4 | 428 | -53.094% |
| 2026-06-30 | 237.92 | 237.94 | 227.50 | 227.50 | -5.511% | 6 | 428 | -52.220% |
| 2026-06-29 | 250.43 | 250.47 | 240.77 | 240.77 | -10.408% | 12 | 432 | -54.853% |
| 2026-06-26 | 266.33 | 268.74 | 261.20 | 268.74 | +3.457% | 18 | 414 | -59.552% |
| 2026-06-25 | 263.24 | 263.24 | 257.75 | 259.76 | -5.428% | 20 | 394 | -58.154% |
| 2026-06-24 | 274.67 | 274.67 | 274.67 | 274.67 | +2.119% | 12 | 384 | -60.425% |
| 2026-06-23 | 268.56 | 269.44 | 267.94 | 268.97 | +7.946% | 8 | 379 | -59.587% |
| 2026-06-17 | 241.21 | 249.17 | 238.80 | 249.17 | +6.256% | 8 | 379 | -56.375% |
| 2026-06-16 | 234.50 | 234.50 | 234.50 | 234.50 | +0.930% | 2 | 379 | -53.646% |
| 2026-06-15 | 232.34 | 232.34 | 232.34 | 232.34 | -14.253% | 10 | 375 | -53.215% |
| 2026-06-12 | 270.96 | 270.96 | 270.96 | 270.96 | -3.159% | 4 | 375 | -59.883% |
| 2026-06-11 | 313.17 | 313.17 | 279.80 | 279.80 | -0.896% | 49 | 374 | -61.151% |
| 2026-06-09 | 279.12 | 282.33 | 279.12 | 282.33 | -1.867% | 10 | 373 | -61.499% |
| 2026-06-05 | 287.70 | 287.70 | 287.70 | 287.70 | +17.261% | 1 | 373 | -62.218% |
| 2026-06-04 | 245.35 | 245.35 | 245.35 | 245.35 | +2.872% | 48 | 325 | -55.696% |
| 2026-06-02 | 237.42 | 238.50 | 237.42 | 238.50 | -0.786% | 13 | 318 | -54.423% |
| 2026-06-01 | 240.66 | 240.66 | 240.39 | 240.39 | +1.701% | 2 | 318 | -54.782% |
| 2026-05-29 | 238.29 | 238.32 | 236.37 | 236.37 | -8.667% | 24 | 300 | -54.013% |
| 2026-05-26 | 253.34 | 258.80 | 253.34 | 258.80 | -1.184% | 9 | 299 | -57.998% |
| 2026-05-22 | 261.90 | 261.90 | 261.90 | 261.90 | -4.101% | 1 | 300 | -58.496% |
| 2026-05-21 | 283.24 | 289.09 | 273.10 | 273.10 | -5.305% | 25 | 292 | -60.198% |
| 2026-05-18 | 288.40 | 288.40 | 288.40 | 288.40 | -3.481% | 1 | 291 | -62.309% |
| 2026-05-12 | 298.80 | 298.80 | 298.80 | 298.80 | -0.466% | 1 | 290 | -63.621% |
| 2026-05-11 | 298.93 | 300.20 | 298.78 | 300.20 | +0.570% | 5 | 288 | -63.791% |
| 2026-05-08 | 304.50 | 304.50 | 298.50 | 298.50 | -3.700% | 10 | 279 | -63.585% |
| 2026-05-06 | 318.00 | 318.00 | 309.82 | 309.97 | -5.873% | 37 | 261 | -64.932% |
| 2026-05-05 | 329.26 | 329.31 | 329.26 | 329.31 | -1.114% | 20 | 251 | -66.992% |
| 2026-05-04 | 332.31 | 333.02 | 332.22 | 333.02 | +0.422% | 64 | 228 | -67.359% |
| 2026-05-01 | 328.60 | 331.65 | 325.05 | 331.62 | -7.508% | 138 | 196 | -67.222% |
| 2026-04-27 | 358.56 | 358.56 | 358.54 | 358.54 | -0.508% | 36 | 196 | -69.683% |
| 2026-04-24 | 370.80 | 371.60 | 360.37 | 360.37 | -3.567% | 15 | 196 | -69.837% |
| 2026-04-23 | 369.35 | 378.20 | 368.30 | 373.70 | +1.604% | 31 | 196 | -70.912% |
| 2026-04-22 | 370.40 | 370.40 | 367.80 | 367.80 | -2.500% | 14 | 214 | -70.446% |
| 2026-04-20 | 378.04 | 378.04 | 377.23 | 377.23 | +2.258% | 50 | 214 | -71.185% |
| 2026-04-17 | 368.60 | 368.90 | 368.50 | 368.90 | -23.401% | 3 | 214 | -70.534% |
| 2026-04-13 | 481.60 | 481.60 | 481.60 | 481.60 | +1.411% | 2 | 211 | -77.429% |
| 2026-04-10 | 466.90 | 477.30 | 466.90 | 474.90 | +1.388% | 16 | 209 | -77.111% |
| 2026-04-09 | 495.75 | 500.10 | 468.40 | 468.40 | -5.345% | 36 | 197 | -76.793% |
| 2026-04-08 | 502.20 | 502.75 | 494.85 | 494.85 | -19.116% | 28 | 203 | -78.034% |
| 2026-04-01 | 611.80 | 611.80 | 611.80 | 611.80 | -7.522% | 1 | 227 | -82.233% |
| 2026-03-31 | 697.40 | 697.40 | 661.56 | 661.56 | -10.165% | 3 | 228 | -83.569% |
| 2026-03-30 | 735.55 | 736.46 | 735.55 | 736.42 | +26.554% | 4 | 228 | -85.239% |
| 2026-03-18 | 570.09 | 586.60 | 570.09 | 581.90 | +6.810% | 50 | 222 | -81.320% |
| 2026-03-17 | 534.72 | 547.92 | 534.72 | 544.80 | -2.662% | 31 | 180 | -80.048% |
| 2026-03-16 | 567.00 | 567.00 | 553.60 | 559.70 | -3.749% | 20 | 151 | -80.579% |
| 2026-03-12 | 566.10 | 581.50 | 566.10 | 581.50 | +4.756% | 28 | 133 | -81.307% |
| 2026-03-06 | 558.90 | 558.90 | 552.30 | 555.10 | +11.421% | 30 | 130 | -80.418% |
| 2026-03-05 | 498.20 | 498.20 | 498.20 | 498.20 | -9.147% | 1 | 114 | -78.181% |
| 2026-03-03 | 548.36 | 548.36 | 548.36 | 548.36 | +15.008% | 5 | 113 | -80.177% |
| 2026-02-27 | 481.30 | 481.30 | 476.80 | 476.80 | -2.275% | 5 | 113 | -77.202% |
| 2026-02-23 | 482.89 | 487.90 | 482.89 | 487.90 | -2.890% | 60 | 109 | -77.721% |
| 2026-02-05 | 501.86 | 502.42 | 501.86 | 502.42 | +16.032% | 4 | 58 | -78.365% |
| 2026-02-02 | 433.00 | 433.00 | 433.00 | 433.00 | +0.679% | 1 | 60 | -74.896% |
| 2026-01-27 | 429.82 | 430.08 | 429.82 | 430.08 | -2.609% | 4 | 59 | -74.726% |
| 2026-01-22 | 444.10 | 444.10 | 441.60 | 441.60 | -9.813% | 14 | 57 | -75.385% |
| 2026-01-21 | 489.65 | 489.65 | 489.65 | 489.65 | +12.755% | 5 | 55 | -77.800% |
| 2026-01-12 | 438.30 | 438.30 | 434.19 | 434.26 | -2.413% | 64 | 50 | -74.969% |
| 2026-01-07 | 445.00 | 445.00 | 445.00 | 445.00 | -3.680% | 4 | 16 | -75.573% |
| 2026-01-05 | 462.00 | 462.00 | 462.00 | 462.00 | +0.856% | 11 | 1 | -76.472% |
| 2025-12-29 | 458.22 | 458.22 | 458.08 | 458.08 | 0.000% | 2 | 1 | -76.271% |