SPX270319P07050000
SPX Mar 19 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
106.50USD-5.333%(-6.00)194Vol3,483OI
SPX270319P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 112.20 | 112.20 | 105.20 | 106.50 | -5.333% | 194 | 3,368 | 0.000% |
| 2026-10-27 | 113.40 | 118.20 | 109.10 | 112.50 | -2.934% | 398 | 3,025 | -5.333% |
| 2026-10-26 | 114.62 | 115.90 | 114.62 | 115.90 | -14.148% | 10 | 3,018 | -8.110% |
| 2026-10-23 | 136.10 | 136.30 | 134.55 | 135.00 | +1.222% | 15 | 3,018 | -21.111% |
| 2026-10-22 | 126.80 | 133.37 | 125.39 | 133.37 | +29.927% | 16 | 3,022 | -20.147% |
| 2026-10-21 | 106.61 | 106.80 | 102.65 | 102.65 | -6.384% | 609 | 3,431 | +3.751% |
| 2026-10-20 | 115.00 | 115.00 | 108.83 | 109.65 | -5.920% | 441 | 3,230 | -2.873% |
| 2026-10-19 | 116.65 | 117.25 | 110.20 | 116.55 | -9.511% | 68 | 3,287 | -8.623% |
| 2026-10-16 | 105.56 | 136.50 | 105.56 | 128.80 | +22.667% | 136 | 3,327 | -17.314% |
| 2026-10-15 | 107.40 | 107.40 | 104.90 | 105.00 | -6.334% | 13 | 3,334 | +1.429% |
| 2026-10-14 | 100.50 | 113.30 | 100.50 | 112.10 | +10.869% | 480 | 3,288 | -4.996% |
| 2026-10-13 | 101.11 | 101.11 | 101.11 | 101.11 | +1.201% | 8 | 3,288 | +5.331% |
| 2026-10-12 | 99.90 | 99.91 | 99.00 | 99.91 | -7.798% | 70 | 3,237 | +6.596% |
| 2026-10-08 | 105.40 | 114.75 | 104.50 | 108.36 | +2.313% | 107 | 3,293 | -1.717% |
| 2026-10-07 | 108.59 | 108.59 | 105.91 | 105.91 | +7.153% | 48 | 3,291 | +0.557% |
| 2026-10-06 | 98.84 | 98.84 | 98.84 | 98.84 | -7.192% | 1 | 3,291 | +7.750% |
| 2026-10-05 | 109.40 | 109.50 | 106.50 | 106.50 | -7.632% | 15 | 3,285 | 0.000% |
| 2026-10-02 | 115.35 | 117.33 | 115.30 | 115.30 | -9.851% | 244 | 3,065 | -7.632% |
| 2026-10-01 | 131.19 | 131.19 | 127.30 | 127.90 | +6.450% | 15 | 3,066 | -16.732% |
| 2026-09-30 | 118.44 | 120.15 | 116.80 | 120.15 | -2.460% | 278 | 3,200 | -11.361% |
| 2026-09-29 | 125.57 | 125.69 | 122.97 | 123.18 | +1.000% | 79 | 3,214 | -13.541% |
| 2026-09-28 | 124.63 | 124.63 | 121.81 | 121.96 | -1.015% | 52 | 3,165 | -12.676% |
| 2026-09-25 | 123.21 | 123.21 | 123.21 | 123.21 | +2.958% | 1 | 3,164 | -13.562% |
| 2026-09-23 | 117.00 | 119.67 | 117.00 | 119.67 | +6.345% | 9 | 3,157 | -11.005% |
| 2026-09-22 | 113.18 | 114.08 | 112.53 | 112.53 | -19.125% | 804 | 2,489 | -5.359% |
| 2026-09-18 | 139.00 | 139.14 | 139.00 | 139.14 | -4.272% | 104 | 2,429 | -23.458% |
| 2026-09-16 | 145.57 | 145.57 | 145.35 | 145.35 | +0.324% | 24 | 2,433 | -26.729% |
| 2026-09-14 | 143.40 | 144.88 | 142.96 | 144.88 | +0.751% | 154 | 2,414 | -26.491% |
| 2026-09-11 | 143.80 | 143.80 | 143.80 | 143.80 | -9.389% | 1 | 2,413 | -25.939% |
| 2026-09-10 | 158.70 | 158.70 | 158.70 | 158.70 | +14.917% | 101 | 2,412 | -32.892% |
| 2026-09-08 | 138.10 | 138.10 | 138.10 | 138.10 | +5.412% | 2 | 2,349 | -22.882% |
| 2026-09-04 | 130.88 | 131.13 | 130.78 | 131.01 | +3.320% | 189 | 2,288 | -18.708% |
| 2026-09-03 | 127.30 | 127.30 | 126.80 | 126.80 | -11.242% | 4 | 2,287 | -16.009% |
| 2026-09-02 | 141.91 | 143.19 | 141.91 | 142.86 | -1.747% | 22 | 2,274 | -25.451% |
| 2026-09-01 | 147.20 | 147.20 | 143.40 | 145.40 | +2.684% | 204 | 2,279 | -26.754% |
| 2026-08-31 | 141.60 | 141.60 | 141.60 | 141.60 | +0.212% | 14 | 2,274 | -24.788% |
| 2026-08-28 | 140.60 | 142.70 | 140.60 | 141.30 | -0.793% | 114 | 2,271 | -24.628% |
| 2026-08-27 | 142.46 | 142.46 | 142.43 | 142.43 | -8.757% | 12 | 2,259 | -25.226% |
| 2026-08-26 | 153.61 | 156.10 | 153.61 | 156.10 | -0.637% | 15 | 2,258 | -31.775% |
| 2026-08-25 | 157.22 | 159.20 | 156.41 | 157.10 | -1.133% | 14 | 2,252 | -32.209% |
| 2026-08-24 | 159.06 | 159.06 | 158.90 | 158.90 | -0.824% | 1,008 | 2,639 | -32.977% |
| 2026-08-21 | 160.22 | 160.22 | 160.22 | 160.22 | +2.181% | 2 | 2,641 | -33.529% |
| 2026-08-19 | 161.41 | 161.44 | 156.60 | 156.80 | -6.147% | 106 | 2,550 | -32.079% |
| 2026-08-18 | 167.07 | 167.07 | 167.07 | 167.07 | +3.513% | 8 | 2,550 | -36.254% |
| 2026-08-17 | 155.77 | 161.40 | 155.77 | 161.40 | +4.237% | 11 | 2,549 | -34.015% |
| 2026-08-14 | 154.18 | 156.00 | 154.18 | 154.84 | +0.873% | 142 | 2,514 | -31.219% |
| 2026-08-13 | 154.75 | 155.43 | 153.50 | 153.50 | -3.197% | 5 | 2,514 | -30.619% |
| 2026-08-12 | 160.31 | 160.94 | 158.57 | 158.57 | -0.151% | 14 | 2,519 | -32.837% |
| 2026-08-10 | 158.82 | 158.82 | 158.81 | 158.81 | -1.751% | 4 | 2,521 | -32.939% |
| 2026-08-07 | 166.64 | 166.64 | 161.64 | 161.64 | -2.603% | 96 | 2,443 | -34.113% |
| 2026-08-06 | 164.66 | 166.89 | 164.63 | 165.96 | +1.866% | 14 | 2,541 | -35.828% |
| 2026-08-05 | 162.75 | 166.00 | 162.75 | 162.92 | -3.081% | 131 | 2,581 | -34.630% |
| 2026-08-04 | 179.06 | 179.06 | 168.10 | 168.10 | -10.299% | 88 | 2,581 | -36.645% |
| 2026-08-03 | 189.20 | 189.20 | 187.40 | 187.40 | -21.244% | 6 | 2,581 | -43.170% |
| 2026-07-30 | 236.99 | 237.95 | 236.99 | 237.95 | -4.656% | 6 | 2,577 | -55.243% |
| 2026-07-29 | 244.28 | 249.57 | 242.48 | 249.57 | +10.015% | 63 | 2,577 | -57.327% |
| 2026-07-28 | 227.11 | 227.11 | 226.85 | 226.85 | -8.195% | 2 | 2,578 | -53.053% |
| 2026-07-23 | 250.00 | 251.10 | 247.10 | 247.10 | +6.970% | 9 | 2,571 | -56.900% |
| 2026-07-20 | 231.00 | 231.00 | 231.00 | 231.00 | -3.388% | 2 | 2,569 | -53.896% |
| 2026-07-17 | 248.24 | 248.24 | 231.70 | 239.10 | +9.248% | 9 | 2,568 | -55.458% |
| 2026-07-16 | 224.33 | 225.37 | 218.86 | 218.86 | -7.302% | 4 | 2,566 | -51.339% |
| 2026-07-08 | 234.40 | 236.10 | 234.40 | 236.10 | +1.601% | 13 | 2,566 | -54.892% |
| 2026-06-30 | 232.46 | 232.46 | 232.38 | 232.38 | -9.042% | 4 | 2,249 | -54.170% |
| 2026-06-29 | 252.48 | 267.88 | 252.48 | 255.48 | -5.251% | 24 | 2,233 | -58.314% |
| 2026-06-26 | 265.25 | 269.64 | 265.25 | 269.64 | +2.712% | 14 | 2,235 | -60.503% |
| 2026-06-25 | 262.52 | 262.52 | 262.52 | 262.52 | -1.156% | 4 | 2,231 | -59.432% |
| 2026-06-24 | 266.11 | 266.11 | 265.59 | 265.59 | +0.124% | 12 | 2,231 | -59.901% |
| 2026-06-23 | 268.21 | 275.11 | 265.26 | 265.26 | -0.689% | 308 | 2,429 | -59.851% |
| 2026-06-17 | 267.10 | 267.10 | 267.10 | 267.10 | +11.524% | 1 | 2,429 | -60.127% |
| 2026-06-16 | 240.35 | 241.60 | 239.50 | 239.50 | -11.754% | 30 | 2,415 | -55.532% |
| 2026-06-12 | 272.71 | 272.71 | 271.40 | 271.40 | -15.785% | 5 | 2,414 | -60.759% |
| 2026-06-10 | 321.49 | 322.27 | 321.49 | 322.27 | +13.997% | 2 | 2,415 | -66.953% |
| 2026-06-08 | 280.80 | 282.70 | 280.80 | 282.70 | +11.916% | 6 | 2,410 | -62.328% |
| 2026-06-03 | 251.21 | 252.60 | 250.44 | 252.60 | +3.372% | 502 | 1,909 | -57.838% |
| 2026-06-01 | 244.85 | 245.30 | 244.34 | 244.36 | -3.776% | 8 | 1,907 | -56.417% |
| 2026-05-28 | 253.89 | 253.95 | 253.89 | 253.95 | -2.727% | 2 | 1,906 | -58.063% |
| 2026-05-27 | 261.28 | 261.28 | 261.07 | 261.07 | -0.184% | 302 | 1,665 | -59.206% |
| 2026-05-26 | 260.99 | 263.24 | 258.45 | 261.55 | -3.686% | 301 | 1,517 | -59.281% |
| 2026-05-22 | 271.56 | 271.56 | 271.56 | 271.56 | -5.676% | 1 | 1,517 | -60.782% |
| 2026-05-21 | 294.82 | 294.82 | 287.70 | 287.90 | -0.415% | 38 | 1,512 | -63.008% |
| 2026-05-20 | 289.10 | 289.10 | 289.10 | 289.10 | -4.017% | 1 | 1,512 | -63.162% |
| 2026-05-19 | 305.85 | 310.13 | 299.24 | 301.20 | +3.045% | 20 | 1,514 | -64.641% |
| 2026-05-18 | 292.90 | 292.90 | 292.10 | 292.30 | -3.180% | 40 | 1,482 | -63.565% |
| 2026-05-15 | 298.40 | 301.90 | 298.40 | 301.90 | +4.348% | 15 | 1,482 | -64.723% |
| 2026-05-14 | 290.48 | 290.48 | 289.32 | 289.32 | -6.126% | 2 | 1,481 | -63.190% |
| 2026-05-12 | 307.70 | 308.20 | 307.70 | 308.20 | +2.566% | 2 | 1,480 | -65.445% |
| 2026-05-11 | 300.45 | 300.49 | 300.45 | 300.49 | -2.089% | 2 | 1,479 | -64.558% |
| 2026-05-08 | 310.40 | 311.20 | 305.70 | 306.90 | -3.657% | 9 | 1,473 | -65.298% |
| 2026-05-06 | 326.77 | 326.77 | 317.94 | 318.55 | -5.061% | 13 | 1,469 | -66.567% |
| 2026-05-05 | 334.66 | 335.53 | 334.66 | 335.53 | -5.124% | 52 | 1,443 | -68.259% |
| 2026-05-04 | 344.96 | 358.05 | 338.78 | 353.65 | +5.674% | 28 | 1,436 | -69.885% |
| 2026-05-01 | 334.91 | 334.91 | 334.60 | 334.66 | -3.135% | 200 | 1,352 | -68.177% |
| 2026-04-30 | 360.00 | 360.00 | 344.68 | 345.49 | -8.979% | 103 | 1,352 | -69.174% |
| 2026-04-29 | 374.51 | 379.57 | 374.51 | 379.57 | +0.349% | 8 | 1,384 | -71.942% |
| 2026-04-28 | 377.28 | 378.25 | 377.23 | 378.25 | +3.426% | 4 | 1,379 | -71.844% |
| 2026-04-27 | 369.20 | 369.32 | 365.72 | 365.72 | -0.835% | 8 | 1,381 | -70.879% |
| 2026-04-24 | 376.30 | 378.50 | 367.44 | 368.80 | -4.230% | 33 | 1,385 | -71.123% |
| 2026-04-23 | 377.12 | 385.09 | 373.79 | 385.09 | -1.229% | 378 | 1,400 | -72.344% |
| 2026-04-21 | 378.27 | 389.88 | 378.27 | 389.88 | +1.241% | 5 | 1,273 | -72.684% |
| 2026-04-20 | 384.42 | 385.40 | 384.04 | 385.10 | +3.233% | 63 | 1,272 | -72.345% |
| 2026-04-17 | 373.12 | 373.12 | 373.04 | 373.04 | -8.970% | 136 | 1,270 | -71.451% |
| 2026-04-16 | 406.50 | 413.20 | 406.40 | 409.80 | +0.421% | 46 | 1,293 | -74.012% |
| 2026-04-15 | 407.33 | 408.08 | 407.23 | 408.08 | -3.845% | 60 | 1,282 | -73.902% |
| 2026-04-14 | 424.40 | 426.60 | 422.90 | 424.40 | -13.740% | 477 | 1,259 | -74.906% |
| 2026-04-13 | 490.80 | 493.40 | 490.80 | 492.00 | +1.884% | 11 | 1,317 | -78.354% |
| 2026-04-10 | 476.09 | 483.40 | 473.40 | 482.90 | -0.017% | 17 | 1,307 | -77.946% |
| 2026-04-09 | 508.45 | 508.85 | 481.73 | 482.98 | -5.335% | 188 | 1,296 | -77.949% |
| 2026-04-08 | 498.99 | 521.70 | 498.30 | 510.20 | -15.917% | 134 | 1,234 | -79.126% |
| 2026-04-06 | 606.78 | 606.78 | 606.78 | 606.78 | -3.256% | 1 | 1,277 | -82.448% |
| 2026-04-02 | 673.09 | 673.09 | 627.10 | 627.20 | +1.384% | 21 | 1,283 | -83.020% |
| 2026-04-01 | 626.24 | 628.85 | 604.29 | 618.64 | -5.656% | 67 | 1,283 | -82.785% |
| 2026-03-31 | 692.81 | 692.81 | 655.73 | 655.73 | -12.825% | 29 | 1,276 | -83.759% |
| 2026-03-30 | 744.80 | 752.20 | 737.79 | 752.20 | +10.293% | 23 | 1,287 | -85.842% |
| 2026-03-26 | 631.10 | 682.00 | 631.10 | 682.00 | +10.374% | 8 | 1,291 | -84.384% |
| 2026-03-25 | 617.90 | 617.90 | 617.90 | 617.90 | -5.583% | 1 | 1,291 | -82.764% |
| 2026-03-24 | 654.44 | 654.44 | 654.44 | 654.44 | +2.043% | 1 | 1,291 | -83.727% |
| 2026-03-19 | 641.34 | 641.34 | 641.34 | 641.34 | +11.062% | 5 | 1,291 | -83.394% |
| 2026-03-18 | 577.46 | 577.46 | 577.46 | 577.46 | +4.348% | 20 | 1,296 | -81.557% |
| 2026-03-17 | 545.83 | 553.50 | 545.83 | 553.40 | -2.895% | 78 | 1,296 | -80.755% |
| 2026-03-16 | 560.70 | 573.00 | 559.00 | 569.90 | -5.973% | 1,086 | 1,218 | -81.313% |
| 2026-03-13 | 566.20 | 610.50 | 559.60 | 606.10 | +2.503% | 72 | 230 | -82.429% |
| 2026-03-12 | 573.00 | 591.40 | 570.90 | 591.30 | +17.047% | 56 | 158 | -81.989% |
| 2026-03-10 | 525.22 | 525.22 | 505.18 | 505.18 | -5.291% | 2 | 105 | -78.918% |
| 2026-03-09 | 570.10 | 575.52 | 533.23 | 533.40 | -5.274% | 40 | 104 | -80.034% |
| 2026-03-06 | 575.00 | 575.00 | 562.80 | 563.10 | +9.548% | 3 | 64 | -81.087% |
| 2026-03-05 | 514.02 | 514.02 | 514.02 | 514.02 | -0.190% | 1 | 61 | -79.281% |
| 2026-03-03 | 558.24 | 558.24 | 513.10 | 515.00 | +5.468% | 35 | 61 | -79.320% |
| 2026-03-02 | 491.70 | 491.70 | 487.40 | 488.30 | +0.597% | 6 | 88 | -78.190% |
| 2026-02-27 | 490.20 | 490.30 | 485.40 | 485.40 | +0.530% | 20 | 82 | -78.059% |
| 2026-02-24 | 483.68 | 483.68 | 482.83 | 482.84 | -4.934% | 4 | 65 | -77.943% |
| 2026-02-23 | 511.80 | 512.40 | 507.90 | 507.90 | +2.606% | 9 | 63 | -79.031% |
| 2026-02-19 | 499.33 | 499.33 | 493.80 | 495.00 | +2.889% | 12 | 55 | -78.485% |
| 2026-02-18 | 484.10 | 484.10 | 481.10 | 481.10 | -5.814% | 11 | 45 | -77.863% |
| 2026-02-13 | 513.50 | 514.50 | 510.80 | 510.80 | +9.071% | 15 | 26 | -79.150% |
| 2026-02-04 | 468.32 | 468.32 | 468.32 | 468.32 | +5.794% | 7 | 26 | -77.259% |
| 2026-01-28 | 442.67 | 442.67 | 442.67 | 442.67 | -3.326% | 1 | 26 | -75.941% |
| 2026-01-22 | 456.80 | 458.10 | 456.00 | 457.90 | -2.926% | 4 | 25 | -76.742% |
| 2026-01-21 | 471.10 | 472.80 | 470.80 | 471.70 | +5.929% | 9 | 22 | -77.422% |
| 2026-01-16 | 444.70 | 445.30 | 444.70 | 445.30 | -0.974% | 2 | 29 | -76.084% |
| 2026-01-15 | 449.68 | 449.68 | 449.68 | 449.68 | +2.433% | 4 | 29 | -76.316% |
| 2026-01-12 | 442.07 | 442.08 | 439.00 | 439.00 | -3.155% | 20 | 29 | -75.740% |
| 2026-01-07 | 451.80 | 453.30 | 451.80 | 453.30 | -6.690% | 8 | 21 | -76.506% |
| 2026-01-02 | 487.70 | 489.00 | 485.30 | 485.80 | +5.170% | 20 | 20 | -78.077% |
| 2025-12-23 | 461.88 | 461.92 | 461.88 | 461.92 | -2.194% | 8 | 4 | -76.944% |
| 2025-12-22 | 472.21 | 472.28 | 472.21 | 472.28 | 0.000% | 8 | 4 | -77.450% |