SPX270319P07075000
SPX Mar 19 2027 7075.00 Put
optionOPRA
EODOct 28, 2026
110.47USD-8.876%(-10.76)14Vol1,530OI
SPX270319P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.54 | 111.71 | 110.47 | 110.47 | -8.876% | 14 | 1,541 | 0.000% |
| 2026-10-26 | 121.89 | 123.12 | 121.23 | 121.23 | -11.897% | 333 | 1,271 | -8.876% |
| 2026-10-23 | 139.90 | 139.90 | 137.60 | 137.60 | +3.303% | 14 | 1,271 | -19.717% |
| 2026-10-22 | 129.90 | 133.20 | 128.80 | 133.20 | +16.322% | 185 | 1,197 | -17.065% |
| 2026-10-21 | 113.81 | 114.51 | 113.81 | 114.51 | +1.336% | 225 | 1,022 | -3.528% |
| 2026-10-20 | 111.76 | 113.14 | 111.76 | 113.00 | -6.379% | 29 | 1,024 | -2.239% |
| 2026-10-19 | 114.96 | 121.00 | 113.81 | 120.70 | -8.837% | 208 | 1,023 | -8.476% |
| 2026-10-16 | 138.00 | 140.70 | 132.40 | 132.40 | +18.235% | 35 | 1,014 | -16.563% |
| 2026-10-15 | 112.52 | 112.52 | 111.98 | 111.98 | -3.299% | 120 | 1,092 | -1.348% |
| 2026-10-14 | 107.58 | 115.80 | 107.58 | 115.80 | +11.410% | 6 | 1,093 | -4.603% |
| 2026-10-13 | 103.94 | 103.94 | 103.94 | 103.94 | +1.643% | 8 | 1,085 | +6.282% |
| 2026-10-12 | 102.13 | 102.26 | 102.13 | 102.26 | -3.510% | 50 | 1,058 | +8.029% |
| 2026-10-09 | 105.10 | 105.98 | 105.10 | 105.98 | -5.737% | 41 | 1,022 | +4.237% |
| 2026-10-08 | 107.71 | 112.43 | 107.71 | 112.43 | +7.178% | 123 | 958 | -1.743% |
| 2026-10-07 | 108.20 | 108.20 | 104.90 | 104.90 | -6.465% | 27 | 933 | +5.310% |
| 2026-10-05 | 112.65 | 112.65 | 112.15 | 112.15 | -7.406% | 19 | 937 | -1.498% |
| 2026-10-02 | 121.12 | 121.12 | 121.12 | 121.12 | +0.348% | 4 | 933 | -8.793% |
| 2026-09-30 | 121.55 | 121.55 | 119.78 | 120.70 | -4.811% | 75 | 895 | -8.476% |
| 2026-09-29 | 126.90 | 126.90 | 126.80 | 126.80 | +3.603% | 30 | 895 | -12.879% |
| 2026-09-28 | 122.39 | 122.39 | 122.39 | 122.39 | +3.283% | 1 | 894 | -9.739% |
| 2026-09-25 | 118.50 | 118.50 | 118.50 | 118.50 | -4.972% | 36 | 878 | -6.776% |
| 2026-09-24 | 132.57 | 132.57 | 124.70 | 124.70 | +7.686% | 39 | 859 | -11.411% |
| 2026-09-22 | 116.87 | 116.87 | 115.70 | 115.80 | -19.695% | 93 | 856 | -4.603% |
| 2026-09-18 | 143.00 | 144.20 | 143.00 | 144.20 | -13.905% | 8 | 856 | -23.391% |
| 2026-09-16 | 149.34 | 167.67 | 149.34 | 167.49 | +14.884% | 53 | 884 | -34.044% |
| 2026-09-14 | 147.20 | 147.20 | 145.79 | 145.79 | +1.894% | 8 | 886 | -24.227% |
| 2026-09-11 | 141.74 | 143.08 | 141.74 | 143.08 | -2.381% | 160 | 835 | -22.791% |
| 2026-09-09 | 146.57 | 146.57 | 146.57 | 146.57 | +3.803% | 4 | 831 | -24.630% |
| 2026-09-08 | 141.70 | 141.70 | 141.20 | 141.20 | +6.086% | 23 | 812 | -21.763% |
| 2026-09-04 | 130.44 | 133.10 | 130.44 | 133.10 | -2.776% | 11 | 820 | -17.002% |
| 2026-09-03 | 136.84 | 136.90 | 136.84 | 136.90 | -9.242% | 9 | 816 | -19.306% |
| 2026-09-02 | 150.84 | 150.84 | 150.84 | 150.84 | +0.762% | 4 | 812 | -26.763% |
| 2026-09-01 | 149.14 | 149.70 | 149.14 | 149.70 | +1.430% | 11 | 808 | -26.206% |
| 2026-08-31 | 147.68 | 147.68 | 147.59 | 147.59 | +1.020% | 2 | 807 | -25.151% |
| 2026-08-28 | 140.51 | 146.50 | 140.51 | 146.10 | -9.068% | 5 | 810 | -24.387% |
| 2026-08-25 | 160.67 | 160.67 | 160.67 | 160.67 | -0.019% | 3 | 807 | -31.244% |
| 2026-08-19 | 160.50 | 160.70 | 160.50 | 160.70 | +3.211% | 2 | 806 | -31.257% |
| 2026-08-13 | 156.08 | 156.20 | 155.66 | 155.70 | -4.718% | 18 | 790 | -29.049% |
| 2026-08-12 | 163.65 | 163.77 | 163.36 | 163.41 | -1.251% | 6 | 787 | -32.397% |
| 2026-08-10 | 162.40 | 165.57 | 162.40 | 165.48 | -1.365% | 138 | 777 | -33.243% |
| 2026-08-07 | 167.98 | 167.98 | 167.77 | 167.77 | -1.831% | 6 | 774 | -34.154% |
| 2026-08-06 | 170.90 | 170.90 | 170.90 | 170.90 | +2.593% | 1 | 774 | -35.360% |
| 2026-08-05 | 166.53 | 169.13 | 166.53 | 166.58 | -1.087% | 432 | 781 | -33.684% |
| 2026-08-04 | 182.25 | 182.25 | 168.41 | 168.41 | -11.410% | 24 | 805 | -34.404% |
| 2026-08-03 | 190.49 | 190.49 | 190.10 | 190.10 | -8.956% | 12 | 817 | -41.888% |
| 2026-07-31 | 208.80 | 208.80 | 208.80 | 208.80 | -8.268% | 2 | 819 | -47.093% |
| 2026-07-29 | 244.39 | 244.39 | 227.62 | 227.62 | -0.854% | 11 | 816 | -51.467% |
| 2026-07-28 | 230.83 | 230.85 | 229.58 | 229.58 | -4.632% | 154 | 843 | -51.882% |
| 2026-07-27 | 241.01 | 241.09 | 240.70 | 240.73 | +2.395% | 53 | 847 | -54.110% |
| 2026-07-24 | 251.10 | 251.10 | 235.10 | 235.10 | -9.270% | 10 | 849 | -53.011% |
| 2026-07-23 | 253.03 | 259.12 | 245.40 | 259.12 | +6.459% | 25 | 832 | -57.367% |
| 2026-07-17 | 243.04 | 243.40 | 242.75 | 243.40 | +10.949% | 3 | 830 | -54.614% |
| 2026-07-15 | 214.70 | 219.38 | 214.70 | 219.38 | -1.015% | 50 | 830 | -49.644% |
| 2026-07-13 | 221.63 | 221.63 | 221.63 | 221.63 | -0.916% | 2 | 830 | -50.156% |
| 2026-07-09 | 223.69 | 223.69 | 223.68 | 223.68 | -11.735% | 4 | 830 | -50.612% |
| 2026-07-08 | 239.00 | 253.59 | 239.00 | 253.42 | +1.129% | 110 | 720 | -56.408% |
| 2026-07-02 | 250.59 | 250.59 | 250.59 | 250.59 | +5.494% | 10 | 710 | -55.916% |
| 2026-07-01 | 237.31 | 237.54 | 237.31 | 237.54 | +0.691% | 4 | 708 | -53.494% |
| 2026-06-30 | 238.02 | 238.02 | 235.85 | 235.91 | -5.621% | 12 | 702 | -53.173% |
| 2026-06-29 | 260.17 | 262.17 | 249.96 | 249.96 | -9.461% | 59 | 651 | -55.805% |
| 2026-06-17 | 250.63 | 276.08 | 250.21 | 276.08 | +11.909% | 22 | 636 | -59.986% |
| 2026-06-16 | 246.70 | 246.70 | 246.70 | 246.70 | +1.264% | 1 | 635 | -55.221% |
| 2026-06-15 | 243.82 | 244.34 | 243.62 | 243.62 | -13.723% | 110 | 548 | -54.655% |
| 2026-06-12 | 282.37 | 282.37 | 282.37 | 282.37 | +3.592% | 2 | 548 | -60.878% |
| 2026-06-08 | 272.35 | 272.58 | 272.35 | 272.58 | +2.860% | 2 | 548 | -59.472% |
| 2026-06-05 | 265.50 | 265.50 | 265.00 | 265.00 | +6.298% | 5 | 544 | -58.313% |
| 2026-06-01 | 249.49 | 249.49 | 249.30 | 249.30 | -6.751% | 2 | 543 | -55.688% |
| 2026-05-27 | 267.35 | 267.35 | 267.35 | 267.35 | +0.206% | 2 | 456 | -58.680% |
| 2026-05-26 | 263.66 | 267.76 | 263.66 | 266.80 | -2.164% | 17 | 458 | -58.594% |
| 2026-05-22 | 272.70 | 272.70 | 272.70 | 272.70 | -3.537% | 3 | 456 | -59.490% |
| 2026-05-21 | 283.60 | 283.60 | 282.70 | 282.70 | -9.440% | 4 | 459 | -60.923% |
| 2026-05-19 | 310.52 | 312.17 | 310.52 | 312.17 | +4.363% | 2 | 459 | -64.612% |
| 2026-05-15 | 299.51 | 299.51 | 299.12 | 299.12 | +2.113% | 4 | 459 | -63.068% |
| 2026-05-14 | 296.59 | 296.59 | 291.10 | 292.93 | -3.390% | 13 | 461 | -62.288% |
| 2026-05-13 | 307.10 | 307.10 | 302.10 | 303.21 | -3.375% | 6 | 463 | -63.567% |
| 2026-05-12 | 313.80 | 313.80 | 313.80 | 313.80 | +2.315% | 1 | 462 | -64.796% |
| 2026-05-11 | 305.40 | 306.70 | 305.40 | 306.70 | -1.730% | 8 | 464 | -63.981% |
| 2026-05-08 | 315.60 | 315.60 | 312.10 | 312.10 | -2.863% | 13 | 458 | -64.604% |
| 2026-05-06 | 321.30 | 321.30 | 321.30 | 321.30 | -7.358% | 1 | 457 | -65.618% |
| 2026-05-05 | 346.01 | 346.82 | 346.01 | 346.82 | -5.186% | 4 | 455 | -68.148% |
| 2026-05-04 | 365.70 | 365.79 | 365.70 | 365.79 | +6.310% | 16 | 447 | -69.800% |
| 2026-05-01 | 341.90 | 344.33 | 334.51 | 344.08 | -2.292% | 40 | 433 | -67.894% |
| 2026-04-30 | 377.40 | 377.40 | 352.05 | 352.15 | -8.261% | 65 | 433 | -68.630% |
| 2026-04-28 | 383.86 | 383.86 | 383.86 | 383.86 | -0.950% | 3 | 401 | -71.221% |
| 2026-04-20 | 387.53 | 387.54 | 387.53 | 387.54 | +1.133% | 4 | 398 | -71.495% |
| 2026-04-17 | 380.70 | 384.90 | 380.50 | 383.20 | -10.971% | 29 | 396 | -71.172% |
| 2026-04-15 | 430.93 | 430.93 | 430.42 | 430.42 | -8.817% | 2 | 392 | -74.334% |
| 2026-04-13 | 500.20 | 502.90 | 471.76 | 472.04 | -4.139% | 22 | 393 | -76.597% |
| 2026-04-09 | 492.36 | 492.52 | 492.36 | 492.42 | -20.885% | 4 | 390 | -77.566% |
| 2026-04-06 | 622.41 | 622.41 | 622.41 | 622.41 | -2.152% | 1 | 391 | -82.251% |
| 2026-04-02 | 696.04 | 696.04 | 636.10 | 636.10 | +0.611% | 30 | 420 | -82.633% |
| 2026-04-01 | 617.90 | 632.24 | 617.90 | 632.24 | -12.507% | 34 | 420 | -82.527% |
| 2026-03-31 | 722.62 | 722.62 | 722.62 | 722.62 | -5.358% | 2 | 454 | -84.713% |
| 2026-03-30 | 763.68 | 763.68 | 763.53 | 763.53 | -1.295% | 2 | 456 | -85.532% |
| 2026-03-27 | 758.59 | 773.55 | 758.59 | 773.55 | +18.570% | 22 | 456 | -85.719% |
| 2026-03-19 | 652.40 | 652.40 | 652.40 | 652.40 | +11.979% | 5 | 478 | -83.067% |
| 2026-03-16 | 582.18 | 582.61 | 582.18 | 582.61 | +7.871% | 2 | 473 | -81.039% |
| 2026-03-10 | 534.88 | 540.10 | 521.00 | 540.10 | -0.351% | 18 | 473 | -79.546% |
| 2026-03-09 | 574.10 | 594.90 | 542.00 | 542.00 | -4.409% | 27 | 455 | -79.618% |
| 2026-03-06 | 568.60 | 568.60 | 553.50 | 567.00 | +4.930% | 9 | 427 | -80.517% |
| 2026-03-05 | 543.96 | 543.96 | 539.81 | 540.36 | +4.256% | 24 | 418 | -79.556% |
| 2026-03-04 | 521.70 | 522.00 | 516.60 | 518.30 | -1.144% | 5 | 407 | -78.686% |
| 2026-03-03 | 567.80 | 585.30 | 524.30 | 524.30 | +4.881% | 28 | 402 | -78.930% |
| 2026-03-02 | 499.10 | 499.90 | 497.40 | 499.90 | +2.000% | 3 | 374 | -77.902% |
| 2026-02-24 | 489.00 | 490.10 | 489.00 | 490.10 | +0.844% | 2 | 371 | -77.460% |
| 2026-02-20 | 486.00 | 486.00 | 486.00 | 486.00 | -0.998% | 350 | 369 | -77.270% |
| 2026-02-18 | 492.90 | 493.60 | 490.90 | 490.90 | +4.826% | 6 | 19 | -77.496% |
| 2026-01-30 | 470.10 | 470.10 | 468.30 | 468.30 | +3.970% | 10 | 19 | -76.410% |
| 2026-01-12 | 450.48 | 450.49 | 450.42 | 450.42 | -2.061% | 12 | 9 | -75.474% |
| 2026-01-07 | 459.90 | 459.90 | 459.90 | 459.90 | 0.000% | 3 | 3 | -75.980% |