SPX270319P07150000
SPX Mar 19 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
118.90USD-4.260%(-5.29)424Vol3,811OI
SPX270319P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 124.80 | 124.80 | 116.20 | 118.90 | -4.260% | 424 | 3,497 | 0.000% |
| 2026-10-27 | 122.20 | 124.80 | 122.20 | 124.19 | -6.533% | 85 | 3,583 | -4.260% |
| 2026-10-26 | 136.07 | 136.07 | 128.38 | 132.87 | -10.495% | 121 | 3,596 | -10.514% |
| 2026-10-23 | 155.20 | 155.20 | 140.97 | 148.45 | +5.157% | 223 | 3,563 | -19.906% |
| 2026-10-22 | 129.39 | 148.15 | 129.39 | 141.17 | +22.618% | 157 | 3,573 | -15.775% |
| 2026-10-21 | 119.70 | 124.46 | 114.31 | 115.13 | -6.550% | 65 | 3,583 | +3.275% |
| 2026-10-20 | 133.57 | 133.57 | 121.19 | 123.20 | -5.500% | 23 | 3,583 | -3.490% |
| 2026-10-19 | 127.75 | 130.40 | 123.60 | 130.37 | -8.248% | 114 | 3,583 | -8.798% |
| 2026-10-16 | 115.84 | 151.80 | 114.47 | 142.09 | +20.569% | 626 | 3,373 | -16.321% |
| 2026-10-15 | 134.77 | 134.77 | 117.85 | 117.85 | -6.058% | 17 | 3,377 | +0.891% |
| 2026-10-14 | 113.80 | 131.00 | 113.10 | 125.45 | +13.859% | 403 | 3,296 | -5.221% |
| 2026-10-13 | 111.24 | 112.70 | 110.07 | 110.18 | -0.631% | 32 | 3,298 | +7.914% |
| 2026-10-12 | 109.92 | 111.71 | 109.92 | 110.88 | -0.520% | 216 | 3,218 | +7.233% |
| 2026-10-09 | 115.33 | 116.32 | 111.20 | 111.46 | -6.454% | 158 | 3,195 | +6.675% |
| 2026-10-08 | 117.65 | 127.81 | 116.68 | 119.15 | +4.628% | 345 | 3,101 | -0.210% |
| 2026-10-07 | 118.88 | 119.82 | 112.82 | 113.88 | +3.905% | 348 | 3,077 | +4.408% |
| 2026-10-06 | 112.10 | 112.72 | 109.57 | 109.60 | -7.643% | 351 | 2,858 | +8.485% |
| 2026-10-05 | 125.85 | 125.85 | 118.57 | 118.67 | -7.535% | 373 | 2,999 | +0.194% |
| 2026-10-02 | 129.00 | 131.83 | 126.90 | 128.34 | -7.403% | 266 | 2,956 | -7.355% |
| 2026-10-01 | 138.77 | 153.63 | 138.56 | 138.60 | -1.800% | 34 | 2,956 | -14.214% |
| 2026-09-30 | 133.30 | 142.90 | 129.35 | 141.14 | +3.688% | 18 | 2,957 | -15.757% |
| 2026-09-29 | 137.51 | 141.42 | 136.12 | 136.12 | +0.643% | 15 | 2,966 | -12.651% |
| 2026-09-28 | 137.50 | 138.47 | 133.93 | 135.25 | +5.458% | 104 | 2,937 | -12.089% |
| 2026-09-25 | 139.05 | 139.05 | 128.25 | 128.25 | -4.019% | 424 | 2,693 | -7.290% |
| 2026-09-24 | 140.27 | 145.68 | 133.62 | 133.62 | -0.949% | 28 | 2,704 | -11.016% |
| 2026-09-23 | 128.61 | 137.23 | 128.61 | 134.90 | +9.853% | 305 | 2,691 | -11.861% |
| 2026-09-22 | 126.50 | 126.50 | 122.80 | 122.80 | -4.227% | 86 | 2,615 | -3.176% |
| 2026-09-21 | 137.24 | 137.60 | 127.60 | 128.22 | -11.511% | 14 | 2,551 | -7.269% |
| 2026-09-18 | 151.66 | 156.40 | 144.90 | 144.90 | -3.657% | 132 | 2,529 | -17.943% |
| 2026-09-17 | 153.98 | 156.05 | 150.40 | 150.40 | -13.474% | 517 | 2,731 | -20.944% |
| 2026-09-16 | 159.94 | 187.78 | 158.87 | 173.82 | +4.812% | 125 | 2,683 | -31.596% |
| 2026-09-15 | 170.72 | 170.72 | 165.84 | 165.84 | +4.236% | 9 | 2,687 | -28.304% |
| 2026-09-14 | 170.55 | 170.55 | 157.79 | 159.10 | +3.111% | 45 | 2,654 | -25.267% |
| 2026-09-11 | 155.48 | 159.15 | 152.95 | 154.30 | -11.879% | 102 | 2,614 | -22.942% |
| 2026-09-10 | 174.33 | 176.50 | 171.50 | 175.10 | +8.690% | 30 | 2,623 | -32.096% |
| 2026-09-09 | 158.75 | 164.86 | 158.75 | 161.10 | +4.204% | 89 | 2,609 | -26.195% |
| 2026-09-08 | 148.78 | 154.60 | 148.78 | 154.60 | +7.287% | 13 | 2,605 | -23.092% |
| 2026-09-04 | 140.94 | 145.17 | 140.32 | 144.10 | +2.271% | 38 | 2,617 | -17.488% |
| 2026-09-03 | 147.54 | 151.08 | 140.90 | 140.90 | -9.114% | 28 | 2,614 | -15.614% |
| 2026-09-02 | 159.00 | 159.00 | 154.27 | 155.03 | -8.207% | 77 | 2,625 | -23.305% |
| 2026-09-01 | 162.44 | 168.89 | 159.05 | 168.89 | +7.882% | 33 | 2,637 | -29.599% |
| 2026-08-31 | 158.98 | 158.98 | 156.55 | 156.55 | -0.980% | 13 | 2,641 | -24.050% |
| 2026-08-28 | 158.10 | 158.10 | 158.10 | 158.10 | -0.284% | 1 | 2,642 | -24.794% |
| 2026-08-27 | 156.57 | 158.55 | 156.57 | 158.55 | -4.660% | 72 | 2,613 | -25.008% |
| 2026-08-26 | 170.70 | 171.00 | 166.30 | 166.30 | -4.039% | 80 | 2,569 | -28.503% |
| 2026-08-25 | 172.47 | 176.77 | 172.19 | 173.30 | -2.113% | 39 | 2,587 | -31.391% |
| 2026-08-24 | 178.60 | 179.16 | 175.40 | 177.04 | +0.420% | 34 | 2,554 | -32.840% |
| 2026-08-21 | 178.99 | 178.99 | 174.44 | 176.30 | -4.527% | 24 | 2,562 | -32.558% |
| 2026-08-20 | 178.60 | 184.66 | 178.60 | 184.66 | +6.005% | 143 | 2,550 | -35.611% |
| 2026-08-19 | 175.59 | 175.59 | 172.28 | 174.20 | -3.969% | 36 | 2,549 | -31.745% |
| 2026-08-18 | 184.63 | 184.63 | 181.40 | 181.40 | +7.394% | 74 | 2,484 | -34.454% |
| 2026-08-13 | 170.13 | 170.13 | 167.06 | 168.91 | -2.752% | 36 | 2,487 | -29.607% |
| 2026-08-12 | 173.65 | 173.69 | 173.65 | 173.69 | -4.382% | 2 | 2,487 | -31.545% |
| 2026-08-11 | 181.65 | 181.65 | 181.65 | 181.65 | +2.073% | 4 | 2,489 | -34.544% |
| 2026-08-07 | 180.42 | 181.00 | 177.96 | 177.96 | -2.552% | 10 | 2,493 | -33.187% |
| 2026-08-06 | 179.19 | 182.68 | 179.19 | 182.62 | +0.895% | 20 | 2,503 | -34.892% |
| 2026-08-05 | 178.43 | 181.00 | 177.52 | 181.00 | +0.055% | 31 | 2,520 | -34.309% |
| 2026-08-04 | 196.08 | 196.08 | 180.90 | 180.90 | -12.056% | 25 | 2,531 | -34.273% |
| 2026-08-03 | 205.98 | 205.98 | 205.70 | 205.70 | -9.800% | 7 | 2,537 | -42.197% |
| 2026-07-31 | 239.25 | 239.25 | 228.05 | 228.05 | -21.855% | 7 | 2,525 | -47.862% |
| 2026-07-29 | 272.04 | 291.83 | 272.04 | 291.83 | +14.605% | 11 | 2,535 | -59.257% |
| 2026-07-27 | 245.87 | 254.64 | 245.87 | 254.64 | -7.572% | 11 | 2,534 | -53.307% |
| 2026-07-23 | 271.40 | 275.50 | 268.40 | 275.50 | +13.984% | 34 | 2,511 | -56.842% |
| 2026-07-22 | 241.90 | 242.20 | 241.60 | 241.70 | -0.800% | 5 | 2,506 | -50.807% |
| 2026-07-20 | 243.65 | 243.65 | 243.65 | 243.65 | -5.963% | 2 | 2,504 | -51.200% |
| 2026-07-17 | 250.91 | 260.00 | 250.91 | 259.10 | +5.235% | 8 | 2,502 | -54.110% |
| 2026-07-09 | 251.71 | 251.71 | 244.61 | 246.21 | -2.983% | 12 | 2,494 | -51.708% |
| 2026-07-08 | 253.78 | 253.78 | 253.78 | 253.78 | +1.553% | 2 | 2,492 | -53.148% |
| 2026-07-07 | 250.06 | 252.04 | 243.06 | 249.90 | +2.401% | 24 | 2,470 | -52.421% |
| 2026-07-06 | 244.04 | 244.04 | 244.04 | 244.04 | -7.487% | 2 | 2,468 | -51.278% |
| 2026-07-02 | 263.15 | 263.92 | 263.15 | 263.79 | +4.787% | 8 | 2,458 | -54.926% |
| 2026-07-01 | 253.41 | 253.60 | 246.36 | 251.74 | +0.139% | 42 | 2,414 | -52.769% |
| 2026-06-30 | 256.50 | 256.50 | 251.39 | 251.39 | -13.582% | 16 | 2,408 | -52.703% |
| 2026-06-26 | 290.90 | 290.90 | 290.90 | 290.90 | +0.162% | 12 | 2,408 | -59.127% |
| 2026-06-23 | 291.94 | 291.95 | 290.43 | 290.43 | +8.071% | 18 | 2,408 | -59.061% |
| 2026-06-22 | 271.88 | 271.88 | 267.68 | 268.74 | -2.152% | 12 | 2,400 | -55.756% |
| 2026-06-18 | 274.65 | 274.65 | 274.65 | 274.65 | +0.619% | 1 | 2,403 | -56.709% |
| 2026-06-17 | 263.49 | 272.96 | 263.49 | 272.96 | +3.906% | 16 | 2,407 | -56.441% |
| 2026-06-16 | 261.93 | 262.70 | 261.87 | 262.70 | -0.030% | 41 | 2,412 | -54.739% |
| 2026-06-15 | 259.64 | 263.34 | 259.64 | 262.78 | -11.022% | 206 | 2,334 | -54.753% |
| 2026-06-12 | 295.33 | 295.33 | 295.33 | 295.33 | -14.844% | 15 | 2,334 | -59.740% |
| 2026-06-11 | 346.81 | 346.81 | 346.81 | 346.81 | +0.147% | 5 | 2,329 | -65.716% |
| 2026-06-09 | 351.63 | 351.63 | 344.80 | 346.30 | +8.687% | 18 | 2,315 | -65.666% |
| 2026-06-05 | 282.00 | 324.63 | 281.40 | 318.62 | +17.667% | 13 | 2,309 | -62.683% |
| 2026-06-03 | 270.55 | 270.78 | 270.55 | 270.78 | +1.721% | 2 | 2,310 | -56.090% |
| 2026-05-29 | 263.90 | 266.30 | 263.60 | 266.20 | -2.172% | 53 | 2,308 | -55.334% |
| 2026-05-28 | 272.37 | 272.37 | 272.11 | 272.11 | -3.848% | 16 | 2,308 | -56.304% |
| 2026-05-27 | 281.94 | 287.04 | 281.94 | 283.00 | -0.387% | 15 | 2,300 | -57.986% |
| 2026-05-26 | 284.10 | 284.10 | 284.10 | 284.10 | -1.899% | 1 | 2,299 | -58.149% |
| 2026-05-22 | 293.50 | 293.50 | 289.60 | 289.60 | -4.799% | 11 | 2,290 | -58.943% |
| 2026-05-21 | 314.20 | 314.80 | 304.20 | 304.20 | -3.025% | 45 | 2,250 | -60.914% |
| 2026-05-20 | 317.94 | 318.83 | 313.69 | 313.69 | -3.032% | 20 | 2,250 | -62.096% |
| 2026-05-15 | 324.00 | 324.00 | 323.50 | 323.50 | +4.086% | 10 | 2,222 | -63.246% |
| 2026-05-14 | 310.80 | 310.80 | 308.50 | 310.80 | -5.047% | 15 | 2,225 | -61.744% |
| 2026-05-13 | 327.86 | 327.86 | 327.32 | 327.32 | -3.630% | 2 | 2,225 | -63.675% |
| 2026-05-12 | 340.85 | 340.85 | 339.65 | 339.65 | +4.704% | 4 | 2,225 | -64.993% |
| 2026-05-11 | 323.80 | 324.39 | 323.80 | 324.39 | -2.174% | 13 | 2,215 | -63.347% |
| 2026-05-08 | 334.06 | 334.80 | 330.20 | 331.60 | -2.203% | 39 | 2,199 | -64.144% |
| 2026-05-06 | 342.20 | 342.50 | 339.07 | 339.07 | -6.928% | 552 | 1,285 | -64.933% |
| 2026-05-05 | 366.46 | 366.46 | 364.31 | 364.31 | -1.599% | 6 | 1,283 | -67.363% |
| 2026-05-04 | 365.04 | 370.23 | 365.04 | 370.23 | +1.366% | 58 | 1,306 | -67.885% |
| 2026-05-01 | 362.11 | 366.20 | 362.11 | 365.24 | -9.415% | 35 | 1,307 | -67.446% |
| 2026-04-28 | 405.30 | 408.90 | 403.20 | 403.20 | +2.081% | 6 | 1,426 | -70.511% |
| 2026-04-27 | 397.07 | 397.16 | 393.10 | 394.98 | -6.919% | 24 | 1,421 | -69.897% |
| 2026-04-23 | 432.66 | 432.66 | 424.34 | 424.34 | +2.995% | 6 | 1,426 | -71.980% |
| 2026-04-22 | 412.00 | 412.00 | 412.00 | 412.00 | -0.914% | 300 | 1,426 | -71.141% |
| 2026-04-20 | 415.80 | 415.80 | 415.80 | 415.80 | +1.917% | 1 | 1,178 | -71.405% |
| 2026-04-17 | 403.30 | 407.98 | 403.30 | 407.98 | -5.865% | 776 | 1,178 | -70.856% |
| 2026-04-16 | 442.50 | 442.50 | 433.40 | 433.40 | -4.674% | 5 | 602 | -72.566% |
| 2026-04-15 | 454.57 | 454.65 | 454.57 | 454.65 | -0.645% | 10 | 598 | -73.848% |
| 2026-04-14 | 461.20 | 461.20 | 457.50 | 457.60 | -5.921% | 166 | 593 | -74.017% |
| 2026-04-13 | 498.96 | 498.96 | 486.03 | 486.40 | -9.490% | 50 | 475 | -75.555% |
| 2026-04-09 | 539.34 | 539.34 | 537.21 | 537.40 | -17.618% | 36 | 461 | -77.875% |
| 2026-04-01 | 651.72 | 652.34 | 651.72 | 652.33 | -10.443% | 4 | 451 | -81.773% |
| 2026-03-26 | 718.89 | 732.60 | 717.49 | 728.40 | +10.800% | 45 | 456 | -83.677% |
| 2026-03-25 | 658.40 | 658.40 | 657.40 | 657.40 | +10.632% | 27 | 478 | -81.914% |
| 2026-03-17 | 593.82 | 594.22 | 593.82 | 594.22 | -3.366% | 2 | 497 | -79.991% |
| 2026-03-16 | 613.27 | 614.92 | 613.27 | 614.92 | -0.938% | 2 | 496 | -80.664% |
| 2026-03-09 | 620.62 | 621.69 | 620.19 | 620.74 | +26.863% | 26 | 495 | -80.845% |
| 2026-02-25 | 489.00 | 489.90 | 488.60 | 489.30 | -5.723% | 17 | 97 | -75.700% |
| 2026-02-18 | 521.10 | 521.10 | 519.00 | 519.00 | -3.924% | 2 | 97 | -77.091% |
| 2026-02-17 | 540.20 | 540.20 | 540.20 | 540.20 | -2.842% | 1 | 95 | -77.990% |
| 2026-02-13 | 556.50 | 556.50 | 556.00 | 556.00 | +11.804% | 3 | 92 | -78.615% |
| 2026-02-10 | 496.90 | 499.40 | 496.90 | 497.30 | -2.966% | 15 | 92 | -76.091% |
| 2026-02-06 | 530.20 | 531.08 | 512.50 | 512.50 | -9.484% | 6 | 91 | -76.800% |
| 2026-02-05 | 572.70 | 572.70 | 542.52 | 566.20 | +13.512% | 6 | 86 | -79.000% |
| 2026-02-03 | 500.60 | 500.60 | 498.80 | 498.80 | +4.155% | 15 | 80 | -76.163% |
| 2026-01-28 | 478.90 | 478.90 | 478.90 | 478.90 | +0.970% | 1 | 77 | -75.172% |
| 2026-01-27 | 474.30 | 474.30 | 474.30 | 474.30 | -1.434% | 1 | 77 | -74.931% |
| 2026-01-26 | 481.40 | 481.70 | 481.20 | 481.20 | -0.104% | 3 | 77 | -75.291% |
| 2026-01-13 | 483.60 | 483.60 | 481.70 | 481.70 | 0.000% | 9 | 77 | -75.317% |