SPX270319P07125000
SPX Mar 19 2027 7125.00 Put
optionOPRA
EODOct 28, 2026
116.60USD-2.435%(-2.91)74Vol2,105OI
SPX270319P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 116.10 | 116.60 | 116.10 | 116.60 | -2.435% | 74 | 2,111 | 0.000% |
| 2026-10-27 | 119.51 | 119.51 | 119.51 | 119.51 | -6.413% | 4 | 2,111 | -2.435% |
| 2026-10-26 | 134.72 | 134.72 | 124.55 | 127.70 | -9.394% | 62 | 2,066 | -8.692% |
| 2026-10-23 | 149.58 | 149.58 | 140.80 | 140.94 | +1.769% | 17 | 2,053 | -17.270% |
| 2026-10-22 | 127.79 | 138.54 | 127.79 | 138.49 | +22.341% | 141 | 1,970 | -15.806% |
| 2026-10-21 | 120.66 | 120.66 | 111.55 | 113.20 | -4.650% | 131 | 1,858 | +3.004% |
| 2026-10-20 | 129.97 | 129.97 | 117.88 | 118.72 | -6.343% | 389 | 1,564 | -1.786% |
| 2026-10-19 | 123.07 | 126.76 | 119.63 | 126.76 | -9.243% | 48 | 1,532 | -8.015% |
| 2026-10-16 | 112.64 | 147.40 | 111.27 | 139.67 | +22.475% | 318 | 1,277 | -16.518% |
| 2026-10-15 | 120.97 | 120.97 | 113.40 | 114.04 | -6.525% | 9 | 1,275 | +2.245% |
| 2026-10-14 | 112.70 | 126.80 | 112.70 | 122.00 | +13.467% | 20 | 1,274 | -4.426% |
| 2026-10-13 | 106.60 | 110.00 | 106.60 | 107.52 | -0.260% | 53 | 1,223 | +8.445% |
| 2026-10-12 | 106.97 | 107.80 | 106.97 | 107.80 | -1.028% | 15 | 1,226 | +8.163% |
| 2026-10-09 | 112.18 | 112.18 | 108.92 | 108.92 | -6.022% | 6 | 1,229 | +7.051% |
| 2026-10-08 | 114.95 | 119.80 | 114.95 | 115.90 | +0.721% | 24 | 1,218 | +0.604% |
| 2026-10-07 | 117.28 | 117.28 | 115.07 | 115.07 | +6.724% | 6 | 1,221 | +1.330% |
| 2026-10-06 | 107.00 | 107.82 | 107.00 | 107.82 | -15.102% | 6 | 1,225 | +8.143% |
| 2026-10-02 | 123.52 | 127.00 | 123.52 | 127.00 | -8.303% | 2 | 1,225 | -8.189% |
| 2026-10-01 | 135.20 | 138.50 | 135.20 | 138.50 | +6.867% | 13 | 1,222 | -15.812% |
| 2026-09-30 | 129.60 | 129.60 | 129.60 | 129.60 | -0.231% | 8 | 1,214 | -10.031% |
| 2026-09-28 | 137.23 | 137.23 | 128.20 | 129.90 | +3.754% | 47 | 1,195 | -10.239% |
| 2026-09-25 | 125.10 | 125.20 | 125.10 | 125.20 | -2.750% | 9 | 1,194 | -6.869% |
| 2026-09-23 | 128.74 | 128.74 | 128.74 | 128.74 | +7.257% | 25 | 1,169 | -9.430% |
| 2026-09-22 | 120.04 | 120.04 | 120.03 | 120.03 | -10.063% | 6 | 1,163 | -2.858% |
| 2026-09-21 | 133.46 | 133.46 | 133.46 | 133.46 | -11.346% | 30 | 1,193 | -12.633% |
| 2026-09-18 | 150.54 | 150.54 | 150.54 | 150.54 | +2.618% | 2 | 1,191 | -22.546% |
| 2026-09-17 | 146.74 | 146.74 | 146.70 | 146.70 | -6.322% | 3 | 1,192 | -20.518% |
| 2026-09-16 | 157.30 | 158.70 | 153.80 | 156.60 | +1.163% | 308 | 939 | -25.543% |
| 2026-09-14 | 154.99 | 155.10 | 154.80 | 154.80 | +2.789% | 16 | 938 | -24.677% |
| 2026-09-11 | 152.90 | 155.60 | 149.00 | 150.60 | +0.938% | 42 | 913 | -22.576% |
| 2026-09-08 | 145.68 | 149.30 | 145.68 | 149.20 | +6.419% | 4 | 914 | -21.850% |
| 2026-09-04 | 138.35 | 140.20 | 138.03 | 140.20 | -2.537% | 11 | 914 | -16.833% |
| 2026-09-03 | 143.85 | 143.85 | 143.85 | 143.85 | -5.175% | 4 | 916 | -18.943% |
| 2026-09-02 | 151.61 | 151.70 | 151.61 | 151.70 | -5.864% | 6 | 916 | -23.138% |
| 2026-09-01 | 162.17 | 162.17 | 156.30 | 161.15 | +4.223% | 17 | 905 | -27.645% |
| 2026-08-31 | 155.30 | 155.30 | 153.05 | 154.62 | +0.664% | 7 | 900 | -24.589% |
| 2026-08-28 | 146.54 | 153.60 | 146.54 | 153.60 | +0.860% | 11 | 878 | -24.089% |
| 2026-08-27 | 156.38 | 156.73 | 152.29 | 152.29 | -7.843% | 55 | 872 | -23.436% |
| 2026-08-26 | 167.60 | 167.60 | 165.25 | 165.25 | -3.045% | 8 | 866 | -29.440% |
| 2026-08-25 | 170.44 | 170.44 | 170.44 | 170.44 | -1.309% | 20 | 866 | -31.589% |
| 2026-08-24 | 175.43 | 175.43 | 171.70 | 172.70 | +1.648% | 8 | 865 | -32.484% |
| 2026-08-21 | 171.30 | 171.30 | 169.90 | 169.90 | -5.511% | 6 | 863 | -31.371% |
| 2026-08-20 | 179.81 | 179.81 | 179.81 | 179.81 | +5.895% | 8 | 863 | -35.154% |
| 2026-08-19 | 172.90 | 173.60 | 169.80 | 169.80 | -5.034% | 15 | 852 | -31.331% |
| 2026-08-18 | 177.73 | 179.10 | 177.20 | 178.80 | +8.180% | 35 | 835 | -34.787% |
| 2026-08-13 | 166.10 | 166.10 | 165.28 | 165.28 | -2.524% | 16 | 835 | -29.453% |
| 2026-08-12 | 169.62 | 169.63 | 169.56 | 169.56 | -1.790% | 6 | 835 | -31.234% |
| 2026-08-11 | 173.74 | 173.77 | 172.57 | 172.65 | -0.542% | 44 | 839 | -32.465% |
| 2026-08-10 | 173.55 | 173.59 | 173.55 | 173.59 | -1.280% | 2 | 840 | -32.830% |
| 2026-08-07 | 176.64 | 177.69 | 175.84 | 175.84 | +0.543% | 50 | 849 | -33.690% |
| 2026-08-06 | 174.90 | 174.90 | 174.89 | 174.89 | -0.698% | 4 | 847 | -33.330% |
| 2026-08-05 | 174.22 | 177.14 | 174.22 | 176.12 | -0.441% | 70 | 906 | -33.795% |
| 2026-08-04 | 190.85 | 190.85 | 176.80 | 176.90 | -11.181% | 47 | 918 | -34.087% |
| 2026-08-03 | 200.99 | 200.99 | 199.17 | 199.17 | -18.262% | 5 | 918 | -41.457% |
| 2026-07-28 | 243.67 | 243.67 | 243.67 | 243.67 | +1.007% | 2 | 920 | -52.148% |
| 2026-07-27 | 241.24 | 241.24 | 241.24 | 241.24 | -1.567% | 2 | 918 | -51.666% |
| 2026-07-24 | 255.87 | 255.87 | 245.08 | 245.08 | -8.141% | 12 | 909 | -52.424% |
| 2026-07-23 | 265.40 | 267.50 | 262.00 | 266.80 | +12.855% | 20 | 892 | -56.297% |
| 2026-07-22 | 236.41 | 236.41 | 236.41 | 236.41 | +1.207% | 2 | 890 | -50.679% |
| 2026-07-21 | 243.66 | 243.66 | 233.53 | 233.59 | -6.791% | 36 | 860 | -50.083% |
| 2026-07-20 | 248.10 | 250.61 | 243.94 | 250.61 | -2.105% | 16 | 844 | -53.474% |
| 2026-07-17 | 253.21 | 256.00 | 248.90 | 256.00 | +8.844% | 22 | 837 | -54.453% |
| 2026-07-16 | 225.75 | 235.20 | 225.75 | 235.20 | -5.123% | 4 | 833 | -50.425% |
| 2026-07-08 | 249.80 | 255.17 | 247.10 | 247.90 | +5.033% | 56 | 778 | -52.965% |
| 2026-07-06 | 237.51 | 237.63 | 236.02 | 236.02 | -8.070% | 6 | 779 | -50.597% |
| 2026-07-02 | 256.74 | 256.74 | 256.74 | 256.74 | +3.574% | 2 | 775 | -54.584% |
| 2026-07-01 | 258.34 | 258.34 | 247.88 | 247.88 | +0.093% | 12 | 763 | -52.961% |
| 2026-06-30 | 254.66 | 254.66 | 247.65 | 247.65 | -10.644% | 314 | 992 | -52.917% |
| 2026-06-24 | 277.15 | 277.15 | 277.15 | 277.15 | +4.585% | 182 | 990 | -57.929% |
| 2026-06-22 | 250.43 | 265.00 | 250.43 | 265.00 | +2.198% | 18 | 988 | -56.000% |
| 2026-06-18 | 259.30 | 259.30 | 259.30 | 259.30 | +0.232% | 1 | 987 | -55.033% |
| 2026-06-17 | 259.40 | 259.40 | 258.70 | 258.70 | +0.287% | 3 | 985 | -54.928% |
| 2026-06-16 | 256.19 | 257.96 | 255.40 | 257.96 | -14.831% | 340 | 1,072 | -54.799% |
| 2026-06-12 | 301.67 | 302.88 | 301.67 | 302.88 | +10.957% | 2 | 1,073 | -61.503% |
| 2026-06-04 | 272.97 | 272.97 | 272.97 | 272.97 | +3.124% | 2 | 1,075 | -57.285% |
| 2026-06-03 | 264.60 | 264.70 | 264.60 | 264.70 | +1.886% | 2 | 1,075 | -55.950% |
| 2026-05-29 | 259.90 | 259.90 | 259.80 | 259.80 | -1.513% | 13 | 1,086 | -55.119% |
| 2026-05-28 | 270.74 | 270.74 | 263.79 | 263.79 | -5.384% | 32 | 1,102 | -55.798% |
| 2026-05-27 | 278.39 | 278.80 | 278.27 | 278.80 | +1.040% | 8 | 1,106 | -58.178% |
| 2026-05-26 | 276.24 | 276.24 | 275.93 | 275.93 | -2.807% | 4 | 1,108 | -57.743% |
| 2026-05-22 | 287.60 | 287.60 | 283.90 | 283.90 | -4.282% | 6 | 1,103 | -58.929% |
| 2026-05-21 | 307.80 | 308.60 | 296.60 | 296.60 | -6.376% | 22 | 1,085 | -60.688% |
| 2026-05-15 | 316.90 | 316.90 | 316.40 | 316.80 | +5.741% | 45 | 1,079 | -63.194% |
| 2026-05-14 | 311.40 | 311.40 | 299.60 | 299.60 | -11.727% | 27 | 1,084 | -61.081% |
| 2026-05-12 | 339.23 | 339.40 | 339.23 | 339.40 | +6.797% | 2 | 922 | -65.645% |
| 2026-05-11 | 317.90 | 317.90 | 317.80 | 317.80 | -2.095% | 16 | 922 | -63.310% |
| 2026-05-08 | 328.00 | 328.00 | 324.20 | 324.60 | -2.873% | 24 | 919 | -64.079% |
| 2026-05-06 | 339.89 | 339.89 | 334.20 | 334.20 | -7.038% | 17 | 914 | -65.111% |
| 2026-05-05 | 359.50 | 359.50 | 359.50 | 359.50 | -0.067% | 3 | 911 | -67.566% |
| 2026-05-04 | 358.05 | 359.80 | 358.02 | 359.74 | -10.757% | 18 | 902 | -67.588% |
| 2026-04-28 | 403.30 | 403.30 | 403.10 | 403.10 | +3.641% | 692 | 902 | -71.074% |
| 2026-04-27 | 390.30 | 393.21 | 388.89 | 388.94 | -0.366% | 257 | 571 | -70.021% |
| 2026-04-24 | 391.68 | 391.68 | 390.37 | 390.37 | -2.956% | 6 | 380 | -70.131% |
| 2026-04-22 | 402.26 | 402.26 | 402.26 | 402.26 | -1.528% | 15 | 386 | -71.014% |
| 2026-04-20 | 408.50 | 408.50 | 408.50 | 408.50 | +2.458% | 76 | 349 | -71.457% |
| 2026-04-17 | 401.17 | 401.17 | 398.70 | 398.70 | -10.785% | 81 | 304 | -70.755% |
| 2026-04-15 | 444.87 | 446.93 | 444.87 | 446.90 | -0.733% | 8 | 224 | -73.909% |
| 2026-04-14 | 456.60 | 456.60 | 450.20 | 450.20 | -9.179% | 19 | 227 | -74.100% |
| 2026-04-13 | 519.60 | 520.40 | 495.70 | 495.70 | -2.975% | 10 | 208 | -76.478% |
| 2026-04-10 | 512.36 | 513.90 | 510.90 | 510.90 | -32.058% | 31 | 203 | -77.178% |
| 2026-03-27 | 755.93 | 755.93 | 751.96 | 751.96 | +4.886% | 7 | 187 | -84.494% |
| 2026-03-26 | 712.00 | 716.93 | 711.32 | 716.93 | +8.190% | 16 | 190 | -83.736% |
| 2026-03-24 | 674.38 | 674.68 | 662.66 | 662.66 | +13.397% | 6 | 190 | -82.404% |
| 2026-03-17 | 583.87 | 584.37 | 583.87 | 584.37 | -8.392% | 2 | 193 | -80.047% |
| 2026-03-13 | 638.35 | 638.35 | 637.90 | 637.90 | +14.815% | 60 | 194 | -81.721% |
| 2026-03-10 | 562.09 | 562.09 | 555.59 | 555.59 | -8.722% | 30 | 225 | -79.013% |
| 2026-03-09 | 608.68 | 608.68 | 608.68 | 608.68 | +5.290% | 20 | 190 | -80.844% |
| 2026-03-06 | 578.10 | 578.10 | 578.10 | 578.10 | +2.792% | 100 | 170 | -79.830% |
| 2026-03-05 | 557.40 | 563.50 | 557.40 | 562.40 | +11.080% | 12 | 201 | -79.267% |
| 2026-03-04 | 541.20 | 541.20 | 505.05 | 506.30 | -0.335% | 102 | 189 | -76.970% |
| 2026-02-24 | 521.30 | 521.30 | 508.00 | 508.00 | +1.304% | 5 | 116 | -77.047% |
| 2026-02-20 | 501.46 | 501.46 | 501.46 | 501.46 | -1.617% | 1 | 111 | -76.748% |
| 2026-02-18 | 511.15 | 512.20 | 509.30 | 509.70 | -8.656% | 41 | 110 | -77.124% |
| 2026-02-17 | 561.10 | 562.90 | 558.00 | 558.00 | +18.471% | 3 | 107 | -79.104% |
| 2026-02-09 | 472.70 | 472.80 | 470.60 | 471.00 | -3.086% | 25 | 104 | -75.244% |
| 2026-01-30 | 487.90 | 488.60 | 485.80 | 486.00 | +4.404% | 17 | 80 | -76.008% |
| 2026-01-12 | 475.20 | 475.20 | 465.50 | 465.50 | -5.941% | 6 | 63 | -74.952% |
| 2026-01-08 | 490.80 | 495.30 | 490.80 | 494.90 | +3.319% | 33 | 57 | -76.440% |
| 2026-01-07 | 479.20 | 479.20 | 478.60 | 479.00 | -3.602% | 21 | 25 | -75.658% |
| 2026-01-05 | 496.90 | 496.90 | 496.90 | 496.90 | 0.000% | 4 | 4 | -76.535% |