SPX270319P07175000
SPX Mar 19 2027 7175.00 Put
optionOPRA
EODOct 28, 2026
120.97USD-9.113%(-12.13)14Vol2,569OI
SPX270319P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 120.00 | 125.74 | 120.00 | 120.97 | -9.113% | 14 | 2,571 | 0.000% |
| 2026-10-27 | 133.10 | 133.10 | 133.10 | 133.10 | -2.082% | 20 | 2,591 | -9.113% |
| 2026-10-26 | 142.47 | 142.47 | 131.72 | 135.93 | -11.337% | 176 | 2,753 | -11.006% |
| 2026-10-23 | 157.98 | 159.55 | 144.87 | 153.31 | +5.716% | 253 | 2,727 | -21.095% |
| 2026-10-22 | 137.36 | 154.10 | 137.36 | 145.02 | +22.452% | 265 | 2,677 | -16.584% |
| 2026-10-21 | 122.30 | 127.00 | 118.43 | 118.43 | -5.686% | 60 | 2,686 | +2.145% |
| 2026-10-20 | 135.19 | 135.19 | 125.45 | 125.57 | -6.116% | 13 | 2,684 | -3.663% |
| 2026-10-19 | 130.17 | 134.82 | 127.15 | 133.75 | -8.321% | 105 | 2,699 | -9.555% |
| 2026-10-16 | 126.95 | 156.10 | 126.95 | 145.89 | +20.302% | 206 | 2,703 | -17.081% |
| 2026-10-15 | 138.57 | 138.57 | 121.20 | 121.27 | -5.992% | 20 | 2,694 | -0.247% |
| 2026-10-14 | 119.20 | 134.60 | 119.20 | 129.00 | +13.536% | 61 | 2,680 | -6.225% |
| 2026-10-13 | 112.68 | 116.53 | 112.68 | 113.62 | -0.403% | 327 | 2,363 | +6.469% |
| 2026-10-12 | 113.10 | 114.08 | 113.10 | 114.08 | -0.627% | 3 | 2,364 | +6.040% |
| 2026-10-09 | 118.00 | 118.07 | 114.03 | 114.80 | -6.454% | 361 | 2,039 | +5.375% |
| 2026-10-08 | 121.55 | 131.41 | 121.55 | 122.72 | +4.585% | 25 | 2,046 | -1.426% |
| 2026-10-07 | 123.10 | 124.08 | 116.02 | 117.34 | +3.813% | 30 | 2,043 | +3.094% |
| 2026-10-06 | 116.42 | 116.70 | 112.63 | 113.03 | -7.276% | 69 | 2,039 | +7.025% |
| 2026-10-05 | 125.52 | 125.52 | 121.90 | 121.90 | -7.582% | 90 | 2,105 | -0.763% |
| 2026-10-02 | 132.60 | 135.58 | 130.39 | 131.90 | -8.116% | 12 | 2,102 | -8.287% |
| 2026-10-01 | 142.67 | 157.98 | 142.67 | 143.55 | -1.095% | 26 | 2,098 | -15.730% |
| 2026-09-30 | 137.05 | 147.00 | 133.00 | 145.14 | +3.694% | 18 | 2,100 | -16.653% |
| 2026-09-29 | 138.98 | 144.36 | 138.71 | 139.97 | +0.625% | 10 | 2,099 | -13.574% |
| 2026-09-28 | 137.75 | 145.03 | 135.39 | 139.10 | +7.579% | 16 | 2,101 | -13.034% |
| 2026-09-25 | 142.90 | 142.90 | 129.30 | 129.30 | -5.806% | 26 | 2,105 | -6.442% |
| 2026-09-24 | 144.12 | 149.78 | 137.27 | 137.27 | +1.016% | 28 | 2,098 | -11.874% |
| 2026-09-23 | 129.71 | 141.08 | 129.53 | 135.89 | +7.203% | 50 | 2,094 | -10.979% |
| 2026-09-22 | 130.45 | 130.83 | 126.15 | 126.76 | -4.318% | 68 | 2,051 | -4.568% |
| 2026-09-21 | 141.04 | 141.40 | 131.20 | 132.48 | -11.028% | 163 | 2,020 | -8.688% |
| 2026-09-18 | 155.91 | 161.34 | 148.90 | 148.90 | -4.545% | 37 | 1,996 | -18.758% |
| 2026-09-17 | 158.88 | 159.10 | 155.03 | 155.99 | -12.620% | 1,173 | 2,264 | -22.450% |
| 2026-09-16 | 164.24 | 192.88 | 163.12 | 178.52 | +4.833% | 33 | 2,257 | -32.237% |
| 2026-09-15 | 170.00 | 176.10 | 170.00 | 170.29 | +4.153% | 41 | 2,241 | -28.962% |
| 2026-09-14 | 175.10 | 175.10 | 162.62 | 163.50 | +3.220% | 15 | 2,243 | -26.012% |
| 2026-09-11 | 159.58 | 163.40 | 157.00 | 158.40 | -12.000% | 37 | 2,236 | -23.630% |
| 2026-09-10 | 183.30 | 183.40 | 178.98 | 180.00 | +7.668% | 116 | 2,275 | -32.794% |
| 2026-09-09 | 166.76 | 170.15 | 165.60 | 167.18 | +5.310% | 314 | 2,213 | -27.641% |
| 2026-09-08 | 152.88 | 158.75 | 152.88 | 158.75 | +7.336% | 14 | 2,207 | -23.798% |
| 2026-09-04 | 145.85 | 148.90 | 144.07 | 147.90 | +2.141% | 40 | 2,204 | -18.208% |
| 2026-09-03 | 151.39 | 155.13 | 144.15 | 144.80 | -8.977% | 67 | 2,186 | -16.457% |
| 2026-09-02 | 160.59 | 161.88 | 158.33 | 159.08 | -7.485% | 1,337 | 936 | -23.956% |
| 2026-09-01 | 164.56 | 172.80 | 164.56 | 171.95 | +5.588% | 32 | 902 | -29.648% |
| 2026-08-31 | 163.81 | 163.81 | 161.10 | 162.85 | +0.711% | 18 | 910 | -25.717% |
| 2026-08-28 | 161.63 | 163.06 | 161.63 | 161.70 | -1.040% | 17 | 913 | -25.189% |
| 2026-08-27 | 167.51 | 167.51 | 161.00 | 163.40 | -4.333% | 12 | 904 | -25.967% |
| 2026-08-26 | 177.50 | 178.13 | 170.80 | 170.80 | -4.298% | 9 | 913 | -29.174% |
| 2026-08-25 | 179.10 | 179.10 | 178.19 | 178.47 | -2.085% | 5 | 915 | -32.218% |
| 2026-08-24 | 182.40 | 182.40 | 180.90 | 182.27 | +1.374% | 28 | 896 | -33.631% |
| 2026-08-21 | 179.50 | 180.00 | 178.60 | 179.80 | -3.390% | 70 | 850 | -32.720% |
| 2026-08-20 | 185.77 | 186.11 | 185.77 | 186.11 | +4.550% | 6 | 812 | -35.001% |
| 2026-08-19 | 181.35 | 181.35 | 176.34 | 178.01 | -4.115% | 44 | 810 | -32.043% |
| 2026-08-18 | 187.42 | 187.42 | 184.98 | 185.65 | +3.110% | 42 | 819 | -34.840% |
| 2026-08-17 | 178.26 | 180.08 | 178.26 | 180.05 | +3.388% | 12 | 819 | -32.813% |
| 2026-08-14 | 171.03 | 174.19 | 171.03 | 174.15 | +1.908% | 11 | 819 | -30.537% |
| 2026-08-13 | 174.22 | 174.22 | 170.38 | 170.89 | -3.924% | 141 | 853 | -29.212% |
| 2026-08-12 | 179.56 | 179.56 | 177.83 | 177.87 | -1.941% | 10 | 851 | -31.990% |
| 2026-08-10 | 178.13 | 181.39 | 178.13 | 181.39 | -0.608% | 32 | 859 | -33.309% |
| 2026-08-07 | 182.40 | 182.80 | 181.60 | 182.50 | -1.511% | 36 | 844 | -33.715% |
| 2026-08-05 | 186.80 | 186.80 | 185.15 | 185.30 | -1.994% | 21 | 848 | -34.717% |
| 2026-08-04 | 189.07 | 189.07 | 189.07 | 189.07 | -9.799% | 2 | 848 | -36.018% |
| 2026-08-03 | 210.27 | 210.27 | 209.61 | 209.61 | -22.596% | 7 | 844 | -42.288% |
| 2026-07-30 | 270.80 | 270.80 | 270.80 | 270.80 | -3.856% | 3 | 844 | -55.329% |
| 2026-07-29 | 277.83 | 281.66 | 277.83 | 281.66 | +10.942% | 4 | 845 | -57.051% |
| 2026-07-28 | 270.04 | 270.04 | 253.88 | 253.88 | -3.753% | 12 | 847 | -52.352% |
| 2026-07-27 | 263.78 | 263.78 | 263.78 | 263.78 | +0.903% | 3 | 847 | -54.140% |
| 2026-07-24 | 261.42 | 261.42 | 261.42 | 261.42 | +6.225% | 1 | 846 | -53.726% |
| 2026-07-22 | 243.87 | 246.10 | 243.64 | 246.10 | +0.576% | 117 | 763 | -50.845% |
| 2026-07-21 | 245.54 | 245.54 | 243.70 | 244.69 | -3.779% | 32 | 761 | -50.562% |
| 2026-07-20 | 249.36 | 254.30 | 249.36 | 254.30 | -3.601% | 52 | 711 | -52.430% |
| 2026-07-17 | 262.29 | 264.58 | 262.29 | 263.80 | +7.419% | 15 | 701 | -54.143% |
| 2026-07-16 | 244.95 | 245.80 | 244.95 | 245.58 | +1.871% | 10 | 701 | -50.741% |
| 2026-07-14 | 241.07 | 241.07 | 241.07 | 241.07 | -3.603% | 10 | 691 | -49.820% |
| 2026-07-13 | 249.22 | 251.05 | 249.22 | 250.08 | +4.452% | 20 | 685 | -51.627% |
| 2026-07-10 | 238.94 | 239.42 | 238.94 | 239.42 | -2.702% | 50 | 660 | -49.474% |
| 2026-07-09 | 250.61 | 250.61 | 246.07 | 246.07 | -5.756% | 12 | 660 | -50.839% |
| 2026-07-08 | 263.90 | 263.90 | 261.10 | 261.10 | +5.623% | 34 | 660 | -53.669% |
| 2026-07-07 | 249.14 | 258.64 | 246.98 | 247.20 | +1.229% | 16 | 650 | -51.064% |
| 2026-07-06 | 251.47 | 251.47 | 244.20 | 244.20 | -11.213% | 36 | 619 | -50.463% |
| 2026-07-02 | 251.94 | 275.04 | 251.94 | 275.04 | +6.845% | 159 | 481 | -56.017% |
| 2026-07-01 | 252.66 | 257.42 | 250.80 | 257.42 | +0.453% | 62 | 465 | -53.007% |
| 2026-06-30 | 259.06 | 259.06 | 256.26 | 256.26 | -2.481% | 6 | 459 | -52.794% |
| 2026-06-22 | 262.78 | 262.78 | 262.78 | 262.78 | -1.728% | 10 | 449 | -53.965% |
| 2026-06-16 | 265.99 | 268.98 | 265.99 | 267.40 | +2.256% | 35 | 445 | -54.761% |
| 2026-06-15 | 261.50 | 261.50 | 261.50 | 261.50 | -19.859% | 1 | 445 | -53.740% |
| 2026-06-11 | 326.30 | 326.30 | 326.30 | 326.30 | -4.029% | 5 | 440 | -62.927% |
| 2026-06-10 | 341.10 | 341.10 | 326.80 | 340.00 | -2.017% | 6 | 443 | -64.421% |
| 2026-06-09 | 347.00 | 347.00 | 347.00 | 347.00 | +13.547% | 5 | 443 | -65.138% |
| 2026-06-08 | 305.60 | 305.60 | 305.60 | 305.60 | +10.472% | 1 | 443 | -60.416% |
| 2026-06-03 | 276.66 | 276.66 | 276.63 | 276.63 | +1.890% | 2 | 444 | -56.270% |
| 2026-05-29 | 269.10 | 271.50 | 269.10 | 271.50 | -2.391% | 6 | 444 | -55.444% |
| 2026-05-28 | 277.76 | 278.16 | 277.76 | 278.15 | -4.179% | 48 | 444 | -56.509% |
| 2026-05-26 | 286.37 | 290.40 | 286.37 | 290.28 | -1.899% | 150 | 410 | -58.326% |
| 2026-05-22 | 300.30 | 300.30 | 295.40 | 295.90 | -5.008% | 26 | 405 | -59.118% |
| 2026-05-21 | 308.60 | 311.50 | 308.60 | 311.50 | -8.293% | 11 | 405 | -61.165% |
| 2026-05-19 | 337.47 | 339.67 | 337.47 | 339.67 | +1.606% | 2 | 405 | -64.386% |
| 2026-05-18 | 334.30 | 334.30 | 334.30 | 334.30 | +1.211% | 1 | 405 | -63.814% |
| 2026-05-15 | 330.30 | 330.30 | 330.30 | 330.30 | +6.151% | 2 | 405 | -63.376% |
| 2026-05-14 | 320.39 | 320.39 | 311.16 | 311.16 | -5.823% | 102 | 399 | -61.123% |
| 2026-05-11 | 330.40 | 330.40 | 330.40 | 330.40 | -2.162% | 2 | 399 | -63.387% |
| 2026-05-08 | 338.10 | 338.10 | 337.60 | 337.70 | -5.406% | 8 | 393 | -64.178% |
| 2026-05-06 | 357.00 | 357.00 | 357.00 | 357.00 | -4.161% | 2 | 392 | -66.115% |
| 2026-05-05 | 369.16 | 372.75 | 367.68 | 372.50 | -0.396% | 380 | 202 | -67.525% |
| 2026-05-04 | 372.29 | 373.98 | 372.29 | 373.98 | +1.350% | 56 | 197 | -67.653% |
| 2026-05-01 | 369.30 | 369.60 | 369.00 | 369.00 | -2.928% | 26 | 181 | -67.217% |
| 2026-04-30 | 406.10 | 406.10 | 380.06 | 380.13 | -6.824% | 37 | 181 | -68.177% |
| 2026-04-29 | 407.97 | 407.97 | 407.97 | 407.97 | -2.306% | 1 | 181 | -70.348% |
| 2026-04-28 | 416.70 | 417.60 | 416.70 | 417.60 | +4.033% | 34 | 182 | -71.032% |
| 2026-04-27 | 402.02 | 402.92 | 401.39 | 401.41 | -2.759% | 41 | 158 | -69.864% |
| 2026-04-17 | 412.80 | 412.80 | 412.80 | 412.80 | -8.368% | 1 | 176 | -70.695% |
| 2026-04-16 | 455.40 | 455.40 | 446.61 | 450.50 | -4.022% | 11 | 178 | -73.148% |
| 2026-04-14 | 469.49 | 469.49 | 469.38 | 469.38 | -5.552% | 2 | 170 | -74.228% |
| 2026-04-13 | 508.73 | 508.74 | 496.97 | 496.97 | -9.451% | 30 | 169 | -75.658% |
| 2026-04-08 | 548.84 | 548.84 | 548.84 | 548.84 | -16.539% | 1 | 155 | -77.959% |
| 2026-04-06 | 657.60 | 657.60 | 657.60 | 657.60 | -8.641% | 2 | 154 | -81.604% |
| 2026-03-31 | 728.80 | 733.60 | 719.80 | 719.80 | -7.344% | 43 | 152 | -83.194% |
| 2026-03-27 | 776.85 | 776.85 | 776.85 | 776.85 | +4.781% | 6 | 184 | -84.428% |
| 2026-03-26 | 690.73 | 744.50 | 690.73 | 741.40 | +10.888% | 9 | 184 | -83.684% |
| 2026-03-25 | 669.10 | 669.80 | 668.60 | 668.60 | -5.268% | 5 | 186 | -81.907% |
| 2026-03-24 | 705.78 | 705.78 | 705.78 | 705.78 | +16.708% | 3 | 186 | -82.860% |
| 2026-03-17 | 605.02 | 605.27 | 604.74 | 604.74 | +7.172% | 78 | 211 | -79.996% |
| 2026-03-05 | 543.03 | 566.56 | 543.03 | 564.27 | +12.735% | 95 | 240 | -78.562% |
| 2026-02-25 | 507.40 | 511.55 | 500.53 | 500.53 | -5.203% | 14 | 132 | -75.832% |
| 2026-02-24 | 528.40 | 531.10 | 527.70 | 528.00 | +1.460% | 8 | 132 | -77.089% |
| 2026-02-23 | 520.40 | 520.40 | 520.40 | 520.40 | +0.015% | 1 | 124 | -76.754% |
| 2026-02-20 | 536.10 | 537.83 | 520.32 | 520.32 | -0.169% | 14 | 123 | -76.751% |
| 2026-02-18 | 518.90 | 521.20 | 518.90 | 521.20 | -6.318% | 14 | 45 | -76.790% |
| 2026-02-13 | 567.40 | 567.40 | 536.10 | 556.35 | +12.553% | 9 | 36 | -78.256% |
| 2026-02-09 | 494.70 | 495.00 | 493.00 | 494.30 | -14.377% | 10 | 36 | -75.527% |
| 2026-02-05 | 567.28 | 577.30 | 549.78 | 577.30 | +13.152% | 20 | 26 | -79.046% |
| 2026-02-03 | 510.20 | 510.20 | 510.20 | 510.20 | +6.625% | 1 | 6 | -76.290% |
| 2026-01-27 | 478.60 | 478.60 | 478.40 | 478.50 | -0.932% | 4 | 5 | -74.719% |
| 2026-01-12 | 483.00 | 483.00 | 483.00 | 483.00 | -6.170% | 3 | 3 | -74.954% |
| 2025-12-23 | 513.79 | 514.76 | 513.79 | 514.76 | 0.000% | 2 | 1 | -76.500% |