SPX270319P07100000
SPX Mar 19 2027 7100.00 Put
optionOPRA
EODOct 28, 2026
112.50USD-4.903%(-5.80)465Vol8,791OI
SPX270319P07100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 118.40 | 118.40 | 110.20 | 112.50 | -4.903% | 465 | 8,550 | 0.000% |
| 2026-10-27 | 119.90 | 125.10 | 115.10 | 118.30 | -5.902% | 759 | 8,173 | -4.903% |
| 2026-10-26 | 130.20 | 130.88 | 121.96 | 125.72 | -11.014% | 629 | 7,735 | -10.515% |
| 2026-10-23 | 143.00 | 148.60 | 134.00 | 141.28 | +1.787% | 982 | 7,430 | -20.371% |
| 2026-10-22 | 125.17 | 140.30 | 125.17 | 138.80 | +24.150% | 327 | 7,395 | -18.948% |
| 2026-10-21 | 109.89 | 112.02 | 109.12 | 111.80 | -3.371% | 669 | 7,327 | +0.626% |
| 2026-10-20 | 117.06 | 117.16 | 113.50 | 115.70 | -3.784% | 193 | 7,375 | -2.766% |
| 2026-10-19 | 120.56 | 124.41 | 120.10 | 120.25 | -11.711% | 25 | 7,353 | -6.445% |
| 2026-10-16 | 115.55 | 143.35 | 115.22 | 136.20 | +22.372% | 693 | 6,843 | -17.401% |
| 2026-10-15 | 125.60 | 130.03 | 111.20 | 111.30 | -9.549% | 304 | 6,833 | +1.078% |
| 2026-10-14 | 106.24 | 123.44 | 106.24 | 123.05 | +16.425% | 159 | 6,774 | -8.574% |
| 2026-10-13 | 104.76 | 105.69 | 104.26 | 105.69 | +0.686% | 53 | 6,749 | +6.443% |
| 2026-10-12 | 104.69 | 105.48 | 103.58 | 104.97 | -1.381% | 196 | 6,753 | +7.173% |
| 2026-10-09 | 110.40 | 110.40 | 106.44 | 106.44 | -6.958% | 677 | 6,534 | +5.693% |
| 2026-10-08 | 110.03 | 121.61 | 109.92 | 114.40 | +6.508% | 74 | 6,496 | -1.661% |
| 2026-10-07 | 112.48 | 112.48 | 107.41 | 107.41 | +3.091% | 54 | 6,400 | +4.739% |
| 2026-10-06 | 106.41 | 106.41 | 104.19 | 104.19 | -7.829% | 1,677 | 5,547 | +7.976% |
| 2026-10-05 | 119.05 | 119.20 | 111.90 | 113.04 | -17.278% | 902 | 5,802 | -0.478% |
| 2026-10-01 | 136.65 | 136.65 | 136.65 | 136.65 | +4.865% | 1 | 5,541 | -17.673% |
| 2026-09-29 | 131.03 | 132.79 | 130.24 | 130.31 | +2.825% | 455 | 5,667 | -13.667% |
| 2026-09-28 | 126.03 | 134.20 | 123.45 | 126.73 | +6.015% | 284 | 5,713 | -11.229% |
| 2026-09-25 | 121.65 | 122.37 | 119.54 | 119.54 | -7.247% | 245 | 5,712 | -5.889% |
| 2026-09-24 | 133.72 | 137.40 | 127.18 | 128.88 | +0.766% | 37 | 5,727 | -12.709% |
| 2026-09-23 | 119.78 | 129.35 | 119.78 | 127.90 | +7.578% | 325 | 5,560 | -12.041% |
| 2026-09-22 | 119.45 | 120.72 | 118.89 | 118.89 | -2.116% | 62 | 5,024 | -5.375% |
| 2026-09-21 | 124.51 | 124.51 | 121.21 | 121.46 | -13.119% | 1,092 | 5,423 | -7.377% |
| 2026-09-18 | 143.64 | 147.90 | 139.80 | 139.80 | -2.025% | 154 | 5,285 | -19.528% |
| 2026-09-17 | 145.42 | 148.30 | 142.56 | 142.69 | -13.574% | 60 | 5,274 | -21.158% |
| 2026-09-16 | 153.08 | 165.10 | 151.86 | 165.10 | +3.446% | 35 | 5,278 | -31.859% |
| 2026-09-15 | 161.30 | 161.85 | 157.90 | 159.60 | -0.870% | 432 | 5,398 | -29.511% |
| 2026-09-14 | 161.78 | 161.78 | 155.43 | 161.00 | -3.419% | 42 | 5,358 | -30.124% |
| 2026-09-10 | 162.30 | 167.30 | 161.60 | 166.70 | +8.486% | 10 | 5,364 | -32.513% |
| 2026-09-09 | 150.70 | 154.10 | 150.70 | 153.66 | +4.730% | 1,141 | 5,263 | -26.786% |
| 2026-09-08 | 145.20 | 146.72 | 145.20 | 146.72 | +7.408% | 152 | 5,112 | -23.323% |
| 2026-09-04 | 135.20 | 137.40 | 135.10 | 136.60 | +2.016% | 25 | 5,109 | -17.643% |
| 2026-09-03 | 134.53 | 134.53 | 133.90 | 133.90 | -8.992% | 15 | 5,103 | -15.982% |
| 2026-09-02 | 155.75 | 155.75 | 147.13 | 147.13 | -9.039% | 133 | 5,172 | -23.537% |
| 2026-09-01 | 152.20 | 161.75 | 152.20 | 161.75 | +7.404% | 8 | 5,170 | -30.448% |
| 2026-08-31 | 150.50 | 151.10 | 149.10 | 150.60 | +1.414% | 305 | 5,173 | -25.299% |
| 2026-08-28 | 146.13 | 150.90 | 146.13 | 148.50 | +0.202% | 8 | 5,173 | -24.242% |
| 2026-08-27 | 151.86 | 151.86 | 148.10 | 148.20 | -9.191% | 6 | 5,168 | -24.089% |
| 2026-08-26 | 164.75 | 164.75 | 162.10 | 163.20 | -1.031% | 12 | 5,164 | -31.066% |
| 2026-08-25 | 167.47 | 167.47 | 164.90 | 164.90 | -3.131% | 7 | 5,157 | -31.777% |
| 2026-08-24 | 169.50 | 170.23 | 166.91 | 170.23 | +2.610% | 9 | 5,151 | -33.913% |
| 2026-08-21 | 166.72 | 167.00 | 165.90 | 165.90 | -6.430% | 14 | 5,140 | -32.188% |
| 2026-08-20 | 177.30 | 177.30 | 177.30 | 177.30 | +6.814% | 1 | 5,139 | -36.548% |
| 2026-08-19 | 166.60 | 166.60 | 165.99 | 165.99 | -4.052% | 242 | 4,898 | -32.225% |
| 2026-08-18 | 175.95 | 175.95 | 172.90 | 173.00 | +6.337% | 479 | 4,852 | -34.971% |
| 2026-08-17 | 162.69 | 162.69 | 162.69 | 162.69 | -0.006% | 90 | 4,780 | -30.850% |
| 2026-08-14 | 163.21 | 163.43 | 162.70 | 162.70 | +0.469% | 102 | 4,680 | -30.854% |
| 2026-08-13 | 160.90 | 161.94 | 159.33 | 161.94 | -2.169% | 104 | 4,597 | -30.530% |
| 2026-08-12 | 168.29 | 168.32 | 165.53 | 165.53 | -2.715% | 54 | 4,595 | -32.036% |
| 2026-08-11 | 168.62 | 170.32 | 168.62 | 170.15 | +0.544% | 32 | 4,595 | -33.882% |
| 2026-08-10 | 168.68 | 169.25 | 167.43 | 169.23 | -0.435% | 23 | 4,595 | -33.522% |
| 2026-08-07 | 172.57 | 172.57 | 169.10 | 169.97 | -0.340% | 10 | 4,595 | -33.812% |
| 2026-08-05 | 170.28 | 173.12 | 170.28 | 170.55 | -2.050% | 292 | 4,570 | -34.037% |
| 2026-08-04 | 182.09 | 182.09 | 174.12 | 174.12 | -23.929% | 55 | 4,574 | -35.389% |
| 2026-07-30 | 248.15 | 252.80 | 228.89 | 228.89 | -4.410% | 7 | 4,573 | -50.850% |
| 2026-07-28 | 250.20 | 250.20 | 239.45 | 239.45 | -2.556% | 18 | 4,573 | -53.017% |
| 2026-07-24 | 245.73 | 245.73 | 245.73 | 245.73 | -5.706% | 4 | 3,866 | -54.218% |
| 2026-07-23 | 259.60 | 261.30 | 259.60 | 260.60 | +14.198% | 9 | 3,866 | -56.830% |
| 2026-07-22 | 228.20 | 228.20 | 228.20 | 228.20 | -0.127% | 1 | 3,866 | -50.701% |
| 2026-07-21 | 229.85 | 230.07 | 228.12 | 228.49 | -7.531% | 119 | 3,847 | -50.764% |
| 2026-07-20 | 241.56 | 247.40 | 236.23 | 247.10 | -1.318% | 20 | 3,838 | -54.472% |
| 2026-07-17 | 246.20 | 250.40 | 246.20 | 250.40 | +14.026% | 1,273 | 2,916 | -55.072% |
| 2026-07-10 | 225.49 | 225.49 | 219.60 | 219.60 | -9.700% | 567 | 2,901 | -48.770% |
| 2026-07-08 | 248.40 | 260.67 | 243.19 | 243.19 | +6.916% | 24 | 2,901 | -53.740% |
| 2026-07-06 | 235.10 | 235.10 | 227.46 | 227.46 | -7.889% | 5 | 2,902 | -50.541% |
| 2026-07-02 | 256.01 | 257.17 | 246.94 | 246.94 | +2.708% | 20 | 2,902 | -54.442% |
| 2026-07-01 | 246.90 | 246.90 | 240.43 | 240.43 | -1.180% | 4 | 2,900 | -53.209% |
| 2026-06-30 | 253.76 | 253.76 | 243.22 | 243.30 | -5.646% | 4 | 2,900 | -53.761% |
| 2026-06-29 | 263.03 | 263.03 | 256.49 | 257.86 | -1.241% | 35 | 2,893 | -56.372% |
| 2026-06-22 | 246.48 | 261.10 | 246.48 | 261.10 | +1.504% | 8 | 2,898 | -56.913% |
| 2026-06-17 | 254.07 | 258.58 | 254.07 | 257.23 | +4.353% | 6 | 2,882 | -56.265% |
| 2026-06-15 | 250.75 | 253.13 | 246.50 | 246.50 | -14.091% | 6 | 2,836 | -54.361% |
| 2026-06-12 | 285.97 | 287.04 | 285.97 | 286.93 | -14.180% | 11 | 2,837 | -60.792% |
| 2026-06-11 | 334.34 | 334.34 | 334.34 | 334.34 | +0.451% | 1 | 2,811 | -66.352% |
| 2026-06-10 | 329.84 | 332.84 | 329.84 | 332.84 | +10.457% | 102 | 2,747 | -66.200% |
| 2026-06-09 | 301.33 | 301.33 | 301.33 | 301.33 | +5.213% | 2 | 2,747 | -62.666% |
| 2026-06-08 | 283.87 | 286.40 | 283.87 | 286.40 | +8.823% | 2 | 2,748 | -60.719% |
| 2026-06-04 | 262.67 | 263.18 | 262.67 | 263.18 | +0.874% | 4 | 2,746 | -57.254% |
| 2026-06-03 | 260.90 | 260.90 | 260.90 | 260.90 | +4.708% | 1 | 2,744 | -56.880% |
| 2026-06-01 | 252.83 | 255.06 | 249.17 | 249.17 | -1.123% | 5 | 2,472 | -54.850% |
| 2026-05-29 | 253.01 | 255.98 | 252.00 | 252.00 | -2.526% | 4,311 | 4,569 | -55.357% |
| 2026-05-28 | 260.60 | 260.60 | 258.43 | 258.53 | -4.903% | 76 | 4,575 | -56.485% |
| 2026-05-26 | 270.75 | 272.06 | 269.83 | 271.86 | -4.241% | 49 | 4,581 | -58.618% |
| 2026-05-22 | 280.45 | 283.90 | 277.70 | 283.90 | -2.144% | 242 | 4,569 | -60.373% |
| 2026-05-21 | 301.60 | 301.90 | 289.01 | 290.12 | -3.781% | 150 | 4,595 | -61.223% |
| 2026-05-20 | 304.52 | 304.52 | 299.91 | 301.52 | -4.370% | 45 | 4,660 | -62.689% |
| 2026-05-18 | 312.47 | 315.30 | 311.42 | 315.30 | +1.239% | 5 | 4,659 | -64.320% |
| 2026-05-15 | 312.51 | 312.51 | 306.90 | 311.44 | +5.932% | 523 | 5,097 | -63.877% |
| 2026-05-14 | 299.42 | 299.42 | 293.93 | 294.00 | -8.411% | 24 | 5,095 | -61.735% |
| 2026-05-12 | 331.04 | 331.82 | 320.95 | 321.00 | +3.017% | 14 | 5,103 | -64.953% |
| 2026-05-11 | 315.57 | 315.57 | 311.60 | 311.60 | -2.105% | 4 | 5,101 | -63.896% |
| 2026-05-08 | 322.60 | 323.40 | 317.30 | 318.30 | -4.549% | 112 | 5,175 | -64.656% |
| 2026-05-07 | 322.81 | 333.47 | 322.81 | 333.47 | +2.853% | 1,053 | 4,128 | -66.264% |
| 2026-05-06 | 329.62 | 329.64 | 324.22 | 324.22 | -6.919% | 3,486 | 1,119 | -65.301% |
| 2026-05-05 | 351.00 | 351.00 | 348.32 | 348.32 | -5.322% | 41 | 1,125 | -67.702% |
| 2026-05-04 | 353.26 | 377.61 | 353.05 | 367.90 | +2.394% | 68 | 1,128 | -69.421% |
| 2026-05-01 | 348.74 | 359.30 | 341.29 | 359.30 | -0.236% | 94 | 1,164 | -68.689% |
| 2026-04-30 | 374.20 | 374.20 | 360.10 | 360.15 | -9.373% | 40 | 1,164 | -68.763% |
| 2026-04-28 | 391.23 | 397.40 | 391.23 | 397.40 | +3.484% | 19 | 1,182 | -71.691% |
| 2026-04-24 | 384.35 | 384.35 | 384.02 | 384.02 | -3.663% | 11 | 1,181 | -70.705% |
| 2026-04-23 | 390.70 | 409.75 | 390.70 | 398.62 | +2.655% | 7 | 1,186 | -71.778% |
| 2026-04-22 | 391.80 | 394.85 | 387.61 | 388.31 | -4.216% | 59 | 1,184 | -71.028% |
| 2026-04-21 | 405.40 | 405.40 | 405.40 | 405.40 | +1.680% | 201 | 1,167 | -72.250% |
| 2026-04-20 | 394.00 | 405.60 | 394.00 | 398.70 | +1.943% | 177 | 1,167 | -71.783% |
| 2026-04-17 | 395.42 | 395.42 | 384.20 | 391.10 | -6.987% | 141 | 1,117 | -71.235% |
| 2026-04-16 | 425.80 | 425.80 | 420.48 | 420.48 | -2.804% | 14 | 1,080 | -73.245% |
| 2026-04-15 | 431.97 | 438.88 | 431.96 | 432.61 | -2.127% | 217 | 1,066 | -73.995% |
| 2026-04-14 | 441.34 | 442.30 | 440.66 | 442.01 | -5.493% | 124 | 993 | -74.548% |
| 2026-04-13 | 509.90 | 510.00 | 467.54 | 467.70 | -6.925% | 7 | 931 | -75.946% |
| 2026-04-10 | 502.90 | 502.90 | 502.00 | 502.50 | +0.136% | 6 | 926 | -77.612% |
| 2026-04-09 | 508.00 | 508.00 | 501.82 | 501.82 | -4.577% | 52 | 920 | -77.582% |
| 2026-04-08 | 525.12 | 525.89 | 524.83 | 525.89 | -17.030% | 16 | 870 | -78.608% |
| 2026-04-06 | 633.83 | 633.83 | 633.83 | 633.83 | -1.777% | 1 | 859 | -82.251% |
| 2026-04-02 | 653.91 | 653.91 | 645.30 | 645.30 | -0.247% | 137 | 754 | -82.566% |
| 2026-04-01 | 629.80 | 646.90 | 626.12 | 646.90 | -5.156% | 176 | 754 | -82.609% |
| 2026-03-31 | 694.70 | 695.75 | 675.88 | 682.07 | -10.351% | 30 | 678 | -83.506% |
| 2026-03-30 | 763.08 | 763.08 | 759.52 | 760.82 | -2.463% | 4 | 688 | -85.213% |
| 2026-03-27 | 729.63 | 780.03 | 728.45 | 780.03 | +11.301% | 53 | 688 | -85.577% |
| 2026-03-26 | 657.53 | 704.63 | 657.53 | 700.83 | +6.837% | 34 | 709 | -83.948% |
| 2026-03-24 | 655.98 | 655.98 | 655.98 | 655.98 | +2.455% | 45 | 693 | -82.850% |
| 2026-03-23 | 640.26 | 640.26 | 640.26 | 640.26 | -3.136% | 1 | 673 | -82.429% |
| 2026-03-19 | 659.95 | 660.99 | 659.95 | 660.99 | +9.049% | 2 | 672 | -82.980% |
| 2026-03-18 | 606.14 | 606.14 | 606.14 | 606.14 | +7.052% | 1 | 672 | -81.440% |
| 2026-03-17 | 567.10 | 567.10 | 565.24 | 566.21 | -2.173% | 3 | 672 | -80.131% |
| 2026-03-13 | 578.79 | 578.79 | 578.79 | 578.79 | -4.316% | 76 | 670 | -80.563% |
| 2026-03-12 | 592.70 | 606.30 | 589.90 | 604.90 | +8.502% | 219 | 596 | -81.402% |
| 2026-03-11 | 564.30 | 566.33 | 557.50 | 557.50 | +1.802% | 87 | 592 | -79.821% |
| 2026-03-10 | 530.50 | 549.50 | 530.50 | 547.63 | -6.931% | 10 | 550 | -79.457% |
| 2026-03-09 | 589.96 | 589.99 | 588.41 | 588.41 | +2.582% | 6 | 543 | -80.881% |
| 2026-03-06 | 569.30 | 574.20 | 569.30 | 573.60 | +11.253% | 7 | 542 | -80.387% |
| 2026-03-05 | 519.26 | 519.26 | 515.58 | 515.58 | +2.196% | 2 | 540 | -78.180% |
| 2026-03-04 | 531.30 | 531.30 | 500.30 | 504.50 | -12.358% | 22 | 541 | -77.701% |
| 2026-03-03 | 577.60 | 580.80 | 571.50 | 575.64 | +17.959% | 11 | 522 | -80.457% |
| 2026-02-26 | 479.78 | 488.00 | 479.18 | 488.00 | -2.244% | 53 | 518 | -76.947% |
| 2026-02-24 | 504.74 | 504.74 | 498.10 | 499.20 | -5.676% | 203 | 507 | -77.464% |
| 2026-02-23 | 522.97 | 529.24 | 522.97 | 529.24 | +7.525% | 175 | 390 | -78.743% |
| 2026-02-20 | 493.89 | 493.89 | 490.80 | 492.20 | -1.639% | 20 | 245 | -77.143% |
| 2026-02-18 | 502.40 | 502.90 | 499.80 | 500.40 | -5.481% | 32 | 259 | -77.518% |
| 2026-02-13 | 529.42 | 529.42 | 529.42 | 529.42 | +1.749% | 2 | 228 | -78.750% |
| 2026-02-12 | 517.01 | 520.32 | 516.91 | 520.32 | +13.476% | 8 | 228 | -78.379% |
| 2026-02-11 | 458.53 | 458.53 | 458.53 | 458.53 | -1.512% | 20 | 224 | -75.465% |
| 2026-02-10 | 465.57 | 465.57 | 465.57 | 465.57 | -6.645% | 1 | 204 | -75.836% |
| 2026-02-06 | 499.29 | 499.29 | 498.71 | 498.71 | +0.263% | 2 | 204 | -77.442% |
| 2026-02-04 | 499.40 | 500.50 | 496.70 | 497.40 | +2.177% | 22 | 203 | -77.382% |
| 2026-01-30 | 486.80 | 486.80 | 486.80 | 486.80 | +7.234% | 10 | 209 | -76.890% |
| 2026-01-27 | 453.96 | 453.96 | 453.96 | 453.96 | -4.530% | 146 | 199 | -75.218% |
| 2026-01-23 | 475.00 | 475.50 | 473.30 | 475.50 | +2.190% | 4 | 60 | -76.341% |
| 2026-01-16 | 464.37 | 465.62 | 464.37 | 465.31 | -4.230% | 5 | 55 | -75.823% |
| 2026-01-14 | 485.86 | 485.86 | 485.86 | 485.86 | +6.909% | 2 | 55 | -76.845% |
| 2026-01-12 | 454.51 | 454.51 | 454.46 | 454.46 | -6.705% | 4 | 28 | -75.245% |
| 2026-01-05 | 487.12 | 487.12 | 487.12 | 487.12 | +0.707% | 1 | 27 | -76.905% |
| 2025-12-29 | 482.60 | 485.00 | 482.20 | 483.70 | +2.150% | 17 | 27 | -76.742% |
| 2025-12-24 | 473.52 | 473.52 | 473.52 | 473.52 | -1.082% | 2 | 10 | -76.242% |
| 2025-12-23 | 482.98 | 483.07 | 477.60 | 478.70 | 0.000% | 11 | 10 | -76.499% |