SPX270319P07200000
SPX Mar 19 2027 7200.00 Put
optionOPRA
EODOct 28, 2026
126.73USD-3.635%(-4.78)580Vol15,615OI
SPX270319P07200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.57 | 127.57 | 118.23 | 126.73 | -3.635% | 580 | 15,558 | 0.000% |
| 2026-10-27 | 131.73 | 131.73 | 127.46 | 131.51 | -6.863% | 16 | 15,565 | -3.635% |
| 2026-10-26 | 146.51 | 147.18 | 137.82 | 141.20 | -9.254% | 21 | 15,566 | -10.248% |
| 2026-10-23 | 161.91 | 164.12 | 149.89 | 155.60 | +0.843% | 619 | 15,392 | -18.554% |
| 2026-10-22 | 138.31 | 156.26 | 136.67 | 154.30 | +26.683% | 137 | 15,266 | -17.868% |
| 2026-10-21 | 125.71 | 131.70 | 120.71 | 121.80 | -7.587% | 97 | 15,240 | +4.048% |
| 2026-10-20 | 142.00 | 142.35 | 129.90 | 131.80 | -1.788% | 257 | 15,084 | -3.847% |
| 2026-10-19 | 135.29 | 138.20 | 128.84 | 134.20 | -10.996% | 175 | 14,935 | -5.566% |
| 2026-10-16 | 125.53 | 160.60 | 122.40 | 150.78 | +20.846% | 501 | 14,858 | -15.950% |
| 2026-10-15 | 140.39 | 145.39 | 124.71 | 124.77 | -5.477% | 193 | 15,014 | +1.571% |
| 2026-10-14 | 118.74 | 138.25 | 118.74 | 132.00 | +13.305% | 528 | 15,156 | -3.992% |
| 2026-10-13 | 117.15 | 119.79 | 115.09 | 116.50 | -0.682% | 253 | 14,954 | +8.781% |
| 2026-10-12 | 117.40 | 118.00 | 117.02 | 117.30 | -0.845% | 421 | 14,491 | +8.039% |
| 2026-10-09 | 121.65 | 122.28 | 118.30 | 118.30 | -6.482% | 1,017 | 13,560 | +7.126% |
| 2026-10-08 | 125.33 | 134.92 | 125.33 | 126.50 | +4.892% | 43 | 13,562 | +0.182% |
| 2026-10-07 | 125.80 | 126.15 | 119.25 | 120.60 | +3.236% | 31 | 13,567 | +5.083% |
| 2026-10-06 | 119.67 | 120.00 | 115.76 | 116.82 | -6.842% | 1,817 | 13,348 | +8.483% |
| 2026-10-05 | 133.69 | 133.69 | 125.35 | 125.40 | -8.206% | 37 | 13,338 | +1.061% |
| 2026-10-02 | 135.92 | 139.17 | 134.04 | 136.61 | -7.377% | 21 | 13,302 | -7.232% |
| 2026-10-01 | 159.80 | 160.89 | 146.70 | 147.49 | +3.429% | 138 | 13,362 | -14.076% |
| 2026-09-30 | 139.87 | 142.60 | 139.05 | 142.60 | -1.178% | 28 | 13,364 | -11.129% |
| 2026-09-29 | 147.60 | 149.52 | 144.30 | 144.30 | -0.483% | 26 | 13,364 | -12.176% |
| 2026-09-28 | 141.65 | 146.20 | 139.14 | 145.00 | +7.743% | 1,136 | 12,297 | -12.600% |
| 2026-09-25 | 146.60 | 146.60 | 132.72 | 134.58 | -5.934% | 41 | 12,295 | -5.833% |
| 2026-09-24 | 149.21 | 153.50 | 143.07 | 143.07 | +0.189% | 133 | 12,228 | -11.421% |
| 2026-09-23 | 133.41 | 143.52 | 133.23 | 142.80 | +9.509% | 362 | 12,195 | -11.254% |
| 2026-09-22 | 133.57 | 134.48 | 129.75 | 130.40 | -4.539% | 1,526 | 10,459 | -2.814% |
| 2026-09-21 | 145.30 | 145.50 | 134.99 | 136.60 | -11.218% | 331 | 10,350 | -7.225% |
| 2026-09-18 | 158.02 | 164.10 | 153.86 | 153.86 | -3.031% | 105 | 10,320 | -17.633% |
| 2026-09-17 | 163.80 | 164.99 | 157.97 | 158.67 | -15.358% | 737 | 9,993 | -20.130% |
| 2026-09-16 | 172.10 | 193.98 | 166.68 | 187.46 | +7.243% | 139 | 9,896 | -32.396% |
| 2026-09-15 | 178.30 | 180.20 | 174.80 | 174.80 | +4.234% | 359 | 9,945 | -27.500% |
| 2026-09-14 | 174.70 | 178.90 | 165.10 | 167.70 | +3.073% | 65 | 9,791 | -24.431% |
| 2026-09-11 | 166.06 | 166.06 | 161.32 | 162.70 | -12.102% | 172 | 9,794 | -22.108% |
| 2026-09-10 | 184.12 | 188.14 | 179.88 | 185.10 | +8.056% | 410 | 9,470 | -31.534% |
| 2026-09-09 | 169.40 | 172.81 | 169.40 | 171.30 | +6.002% | 41 | 9,469 | -26.019% |
| 2026-09-08 | 158.80 | 161.60 | 157.65 | 161.60 | +5.981% | 22 | 9,469 | -21.578% |
| 2026-09-04 | 148.70 | 153.24 | 148.50 | 152.48 | +2.611% | 333 | 9,469 | -16.887% |
| 2026-09-03 | 155.42 | 157.10 | 147.90 | 148.60 | -9.390% | 28 | 9,087 | -14.717% |
| 2026-09-02 | 166.40 | 167.32 | 162.01 | 164.00 | -7.860% | 1,258 | 8,547 | -22.726% |
| 2026-09-01 | 169.07 | 178.00 | 169.07 | 177.99 | +9.063% | 19 | 8,560 | -28.799% |
| 2026-08-31 | 169.15 | 169.15 | 163.20 | 163.20 | -1.151% | 95 | 8,547 | -22.347% |
| 2026-08-28 | 163.30 | 166.98 | 158.90 | 165.10 | -0.181% | 214 | 8,466 | -23.240% |
| 2026-08-27 | 170.87 | 172.07 | 164.53 | 165.40 | -5.594% | 241 | 8,434 | -23.380% |
| 2026-08-26 | 182.52 | 182.52 | 175.20 | 175.20 | -4.000% | 10 | 8,439 | -27.666% |
| 2026-08-25 | 183.40 | 183.40 | 182.50 | 182.50 | -2.615% | 158 | 8,265 | -30.559% |
| 2026-08-24 | 190.14 | 190.14 | 186.60 | 187.40 | +1.909% | 540 | 8,077 | -32.375% |
| 2026-08-21 | 183.89 | 183.89 | 183.89 | 183.89 | -4.572% | 20 | 8,077 | -31.084% |
| 2026-08-20 | 193.10 | 193.40 | 192.20 | 192.70 | +5.659% | 7 | 8,070 | -34.235% |
| 2026-08-19 | 184.54 | 184.60 | 181.48 | 182.38 | -4.061% | 156 | 8,065 | -30.513% |
| 2026-08-18 | 192.60 | 193.80 | 190.10 | 190.10 | +2.601% | 181 | 8,087 | -33.335% |
| 2026-08-17 | 178.80 | 185.28 | 178.80 | 185.28 | +4.477% | 123 | 7,974 | -31.601% |
| 2026-08-14 | 177.11 | 177.47 | 177.11 | 177.34 | +1.563% | 6 | 7,972 | -28.538% |
| 2026-08-13 | 178.44 | 178.44 | 174.61 | 174.61 | -4.087% | 35 | 7,789 | -27.421% |
| 2026-08-12 | 184.58 | 184.58 | 180.96 | 182.05 | -4.586% | 322 | 7,936 | -30.387% |
| 2026-08-11 | 185.18 | 191.11 | 185.17 | 190.80 | +2.691% | 69 | 7,935 | -33.580% |
| 2026-08-10 | 183.50 | 185.80 | 182.90 | 185.80 | +0.027% | 20 | 7,934 | -31.792% |
| 2026-08-07 | 189.90 | 190.18 | 185.62 | 185.75 | -3.506% | 20 | 7,927 | -31.774% |
| 2026-08-06 | 189.00 | 192.67 | 188.90 | 192.50 | +1.583% | 52 | 7,924 | -34.166% |
| 2026-08-05 | 187.24 | 190.10 | 187.24 | 189.50 | -1.940% | 335 | 7,627 | -33.124% |
| 2026-08-04 | 203.40 | 203.40 | 189.14 | 193.25 | -10.070% | 681 | 7,461 | -34.422% |
| 2026-08-03 | 217.20 | 218.70 | 214.19 | 214.89 | -11.158% | 104 | 7,457 | -41.026% |
| 2026-07-31 | 241.88 | 241.88 | 241.88 | 241.88 | -12.679% | 3 | 7,457 | -47.606% |
| 2026-07-30 | 277.00 | 277.00 | 277.00 | 277.00 | -8.384% | 11 | 7,457 | -54.249% |
| 2026-07-29 | 279.21 | 302.35 | 279.21 | 302.35 | +9.786% | 127 | 7,489 | -58.085% |
| 2026-07-28 | 275.40 | 275.40 | 275.40 | 275.40 | +2.368% | 2 | 7,491 | -53.983% |
| 2026-07-27 | 270.06 | 270.06 | 269.03 | 269.03 | +0.621% | 11 | 7,497 | -52.894% |
| 2026-07-24 | 264.30 | 267.37 | 264.30 | 267.37 | -5.889% | 2 | 7,497 | -52.601% |
| 2026-07-23 | 290.20 | 290.20 | 284.10 | 284.10 | +14.142% | 5 | 7,491 | -55.392% |
| 2026-07-22 | 251.90 | 251.90 | 248.40 | 248.90 | -1.053% | 18 | 7,489 | -49.084% |
| 2026-07-21 | 251.55 | 251.55 | 251.55 | 251.55 | -6.397% | 1 | 7,490 | -49.620% |
| 2026-07-20 | 263.20 | 268.74 | 263.20 | 268.74 | -1.704% | 21 | 7,449 | -52.843% |
| 2026-07-17 | 266.00 | 273.40 | 264.80 | 273.40 | +6.797% | 348 | 7,336 | -53.647% |
| 2026-07-16 | 241.69 | 256.00 | 241.69 | 256.00 | +2.548% | 184 | 7,334 | -50.496% |
| 2026-07-15 | 245.08 | 253.41 | 245.08 | 249.64 | +1.220% | 87 | 7,300 | -49.235% |
| 2026-07-14 | 254.58 | 256.04 | 246.63 | 246.63 | -3.092% | 20 | 7,282 | -48.615% |
| 2026-07-13 | 253.61 | 254.50 | 253.61 | 254.50 | +3.497% | 4 | 7,270 | -50.204% |
| 2026-07-10 | 246.49 | 246.49 | 245.69 | 245.90 | -1.977% | 8 | 7,271 | -48.463% |
| 2026-07-09 | 250.99 | 250.99 | 249.13 | 250.86 | -6.465% | 12 | 7,259 | -49.482% |
| 2026-07-08 | 267.80 | 268.20 | 267.80 | 268.20 | +1.261% | 32 | 7,263 | -52.748% |
| 2026-07-07 | 253.72 | 265.03 | 253.72 | 264.86 | +6.511% | 205 | 7,062 | -52.152% |
| 2026-07-06 | 251.75 | 253.67 | 248.67 | 248.67 | -7.392% | 53 | 7,017 | -49.037% |
| 2026-07-02 | 259.12 | 268.52 | 259.12 | 268.52 | +3.182% | 3 | 7,017 | -52.804% |
| 2026-07-01 | 269.90 | 269.90 | 258.06 | 260.24 | -1.113% | 22 | 7,016 | -51.303% |
| 2026-06-30 | 273.66 | 273.66 | 263.17 | 263.17 | -6.178% | 277 | 6,951 | -51.845% |
| 2026-06-29 | 292.01 | 292.01 | 280.50 | 280.50 | -8.198% | 104 | 7,001 | -54.820% |
| 2026-06-26 | 322.44 | 322.44 | 303.73 | 305.55 | -1.898% | 1,516 | 6,550 | -58.524% |
| 2026-06-25 | 311.60 | 311.60 | 311.46 | 311.46 | -1.933% | 28 | 6,538 | -59.311% |
| 2026-06-24 | 293.90 | 319.05 | 293.90 | 317.60 | +3.070% | 18 | 6,538 | -60.098% |
| 2026-06-23 | 320.98 | 320.98 | 308.14 | 308.14 | +8.699% | 2 | 6,539 | -58.873% |
| 2026-06-22 | 286.13 | 286.13 | 283.48 | 283.48 | +3.050% | 22 | 6,532 | -55.295% |
| 2026-06-18 | 281.32 | 281.32 | 275.09 | 275.09 | -8.303% | 30 | 6,533 | -53.931% |
| 2026-06-17 | 277.01 | 300.00 | 275.24 | 300.00 | +9.737% | 472 | 6,336 | -57.757% |
| 2026-06-16 | 271.38 | 273.38 | 271.36 | 273.38 | +1.455% | 20 | 6,325 | -53.643% |
| 2026-06-15 | 271.86 | 271.86 | 268.30 | 269.46 | -13.499% | 51 | 6,328 | -52.969% |
| 2026-06-12 | 309.48 | 311.51 | 309.48 | 311.51 | -7.451% | 54 | 6,277 | -59.318% |
| 2026-06-11 | 358.20 | 362.99 | 336.59 | 336.59 | -4.856% | 26 | 6,263 | -62.349% |
| 2026-06-10 | 344.23 | 353.77 | 328.57 | 353.77 | +3.209% | 355 | 6,003 | -64.177% |
| 2026-06-09 | 313.14 | 357.25 | 313.14 | 342.77 | +8.806% | 7 | 6,007 | -63.028% |
| 2026-06-08 | 310.90 | 315.03 | 306.81 | 315.03 | -8.101% | 22 | 6,007 | -59.772% |
| 2026-06-05 | 318.10 | 343.10 | 318.10 | 342.80 | +22.472% | 308 | 5,956 | -63.031% |
| 2026-06-04 | 290.86 | 290.86 | 279.90 | 279.90 | -2.338% | 5 | 5,956 | -54.723% |
| 2026-06-03 | 282.60 | 286.60 | 281.20 | 286.60 | +4.843% | 207 | 5,701 | -55.782% |
| 2026-06-02 | 275.49 | 275.49 | 273.36 | 273.36 | +0.319% | 264 | 5,571 | -53.640% |
| 2026-06-01 | 274.28 | 274.29 | 272.49 | 272.49 | -0.442% | 19 | 5,570 | -53.492% |
| 2026-05-29 | 274.82 | 277.55 | 272.54 | 273.70 | -2.819% | 445 | 5,567 | -53.697% |
| 2026-05-28 | 284.47 | 284.56 | 281.30 | 281.64 | -5.108% | 712 | 5,347 | -55.003% |
| 2026-05-27 | 295.59 | 296.80 | 295.59 | 296.80 | +0.658% | 22 | 5,355 | -57.301% |
| 2026-05-26 | 292.01 | 297.95 | 292.01 | 294.86 | -2.222% | 522 | 5,218 | -57.020% |
| 2026-05-22 | 303.60 | 303.60 | 301.39 | 301.56 | -4.236% | 108 | 5,279 | -57.975% |
| 2026-05-21 | 325.60 | 327.30 | 313.16 | 314.90 | -3.063% | 122 | 5,313 | -59.755% |
| 2026-05-20 | 329.23 | 330.50 | 324.85 | 324.85 | -3.519% | 211 | 5,149 | -60.988% |
| 2026-05-19 | 348.17 | 349.03 | 336.70 | 336.70 | +0.730% | 15 | 5,154 | -62.361% |
| 2026-05-18 | 330.86 | 341.30 | 330.86 | 334.26 | +0.915% | 26 | 5,172 | -62.086% |
| 2026-05-15 | 338.60 | 338.60 | 331.23 | 331.23 | +4.311% | 2 | 5,172 | -61.740% |
| 2026-05-14 | 326.64 | 326.64 | 317.26 | 317.54 | -8.398% | 17 | 5,174 | -60.090% |
| 2026-05-13 | 348.15 | 348.15 | 346.65 | 346.65 | +2.894% | 2 | 5,174 | -63.442% |
| 2026-05-11 | 340.35 | 340.55 | 336.90 | 336.90 | -2.348% | 10 | 5,127 | -62.383% |
| 2026-05-08 | 344.20 | 345.30 | 343.50 | 345.00 | -3.782% | 21 | 5,110 | -63.267% |
| 2026-05-07 | 351.25 | 358.56 | 351.25 | 358.56 | +1.345% | 232 | 5,035 | -64.656% |
| 2026-05-06 | 363.73 | 363.73 | 353.80 | 353.80 | -6.104% | 1,022 | 4,079 | -64.180% |
| 2026-05-05 | 380.44 | 381.05 | 375.62 | 376.80 | -7.665% | 45 | 4,080 | -66.367% |
| 2026-05-04 | 381.00 | 408.08 | 380.00 | 408.08 | +7.958% | 269 | 3,920 | -68.945% |
| 2026-05-01 | 377.46 | 378.00 | 369.40 | 378.00 | -2.992% | 153 | 3,879 | -66.474% |
| 2026-04-30 | 416.40 | 416.40 | 389.66 | 389.66 | -6.918% | 36 | 3,879 | -67.477% |
| 2026-04-29 | 421.93 | 421.93 | 418.62 | 418.62 | -0.468% | 106 | 3,885 | -69.727% |
| 2026-04-28 | 424.80 | 429.55 | 420.32 | 420.59 | +2.403% | 242 | 3,908 | -69.869% |
| 2026-04-27 | 416.50 | 419.40 | 409.20 | 410.72 | -1.015% | 211 | 3,788 | -69.144% |
| 2026-04-24 | 416.92 | 416.92 | 414.93 | 414.93 | -3.894% | 102 | 3,713 | -69.457% |
| 2026-04-23 | 419.76 | 458.93 | 419.76 | 431.74 | +2.001% | 197 | 3,713 | -70.647% |
| 2026-04-22 | 423.69 | 423.69 | 423.27 | 423.27 | -2.009% | 208 | 3,655 | -70.059% |
| 2026-04-21 | 438.87 | 441.96 | 431.95 | 431.95 | +0.174% | 11 | 3,436 | -70.661% |
| 2026-04-20 | 433.84 | 433.84 | 431.20 | 431.20 | +1.679% | 32 | 3,436 | -70.610% |
| 2026-04-17 | 414.35 | 424.08 | 414.35 | 424.08 | -6.623% | 2,150 | 3,405 | -70.116% |
| 2026-04-16 | 452.86 | 459.29 | 452.86 | 454.16 | -1.569% | 41 | 1,626 | -72.096% |
| 2026-04-15 | 464.82 | 469.08 | 461.40 | 461.40 | -2.902% | 338 | 1,604 | -72.534% |
| 2026-04-14 | 478.72 | 478.72 | 474.63 | 475.19 | -6.246% | 15 | 1,408 | -73.331% |
| 2026-04-13 | 510.78 | 510.78 | 506.73 | 506.85 | -6.222% | 7 | 1,404 | -74.997% |
| 2026-04-10 | 540.38 | 540.48 | 540.38 | 540.48 | -4.558% | 2 | 1,402 | -76.552% |
| 2026-04-08 | 564.77 | 566.75 | 564.77 | 566.29 | -14.803% | 3 | 1,401 | -77.621% |
| 2026-04-07 | 664.68 | 664.68 | 664.68 | 664.68 | -0.856% | 1 | 1,401 | -80.934% |
| 2026-04-06 | 678.00 | 678.00 | 670.42 | 670.42 | -3.279% | 6 | 1,401 | -81.097% |
| 2026-04-01 | 693.95 | 693.95 | 693.15 | 693.15 | -7.093% | 2 | 1,399 | -81.717% |
| 2026-03-31 | 744.42 | 746.82 | 743.41 | 746.07 | -10.387% | 85 | 1,399 | -83.014% |
| 2026-03-30 | 829.17 | 832.55 | 828.54 | 832.55 | +20.993% | 10 | 1,355 | -84.778% |
| 2026-03-25 | 686.70 | 688.50 | 686.10 | 688.10 | -5.866% | 15 | 1,357 | -81.583% |
| 2026-03-24 | 730.98 | 730.98 | 730.98 | 730.98 | +5.138% | 6 | 1,360 | -82.663% |
| 2026-03-23 | 675.90 | 695.26 | 675.90 | 695.26 | -8.308% | 6 | 1,360 | -81.772% |
| 2026-03-20 | 714.67 | 758.26 | 711.09 | 758.26 | +8.354% | 54 | 1,360 | -83.287% |
| 2026-03-19 | 699.80 | 699.80 | 699.80 | 699.80 | +15.775% | 154 | 1,391 | -81.891% |
| 2026-03-03 | 604.45 | 604.45 | 604.45 | 604.45 | +11.051% | 78 | 1,431 | -79.034% |
| 2026-03-02 | 536.13 | 551.60 | 533.10 | 544.30 | -1.072% | 9 | 1,378 | -76.717% |
| 2026-02-27 | 550.20 | 550.20 | 550.20 | 550.20 | +4.680% | 25 | 1,374 | -76.967% |
| 2026-02-26 | 515.94 | 546.40 | 515.94 | 525.60 | +3.359% | 16 | 1,349 | -75.889% |
| 2026-02-25 | 509.92 | 509.92 | 508.52 | 508.52 | -8.748% | 5 | 1,344 | -75.079% |
| 2026-02-23 | 536.80 | 557.27 | 536.80 | 557.27 | +4.979% | 6 | 1,344 | -77.259% |
| 2026-02-20 | 530.86 | 530.86 | 530.84 | 530.84 | -10.600% | 2 | 1,343 | -76.127% |
| 2026-02-17 | 593.78 | 593.78 | 593.78 | 593.78 | +5.919% | 1 | 1,230 | -78.657% |
| 2026-02-13 | 551.80 | 562.30 | 549.58 | 560.60 | -0.656% | 15 | 1,227 | -77.394% |
| 2026-02-12 | 547.68 | 564.30 | 547.68 | 564.30 | +8.684% | 12 | 1,227 | -77.542% |
| 2026-02-11 | 521.17 | 521.17 | 519.21 | 519.21 | +1.984% | 2 | 1,221 | -75.592% |
| 2026-02-10 | 508.95 | 509.11 | 508.95 | 509.11 | -11.215% | 2 | 1,221 | -75.108% |
| 2026-02-05 | 559.00 | 581.70 | 559.00 | 573.42 | +16.053% | 12 | 1,222 | -77.899% |
| 2026-02-02 | 493.40 | 494.30 | 492.70 | 494.10 | +0.672% | 16 | 1,227 | -74.351% |
| 2026-01-12 | 490.73 | 490.80 | 490.70 | 490.80 | -2.908% | 4 | 76 | -74.179% |
| 2026-01-07 | 505.50 | 505.50 | 505.50 | 505.50 | -0.610% | 3 | 75 | -74.930% |
| 2026-01-06 | 508.53 | 508.60 | 508.53 | 508.60 | -0.372% | 2 | 77 | -75.083% |
| 2025-12-24 | 510.50 | 510.50 | 510.50 | 510.50 | -3.197% | 25 | 15 | -75.175% |
| 2025-12-22 | 529.61 | 530.10 | 527.36 | 527.36 | -5.566% | 14 | 15 | -75.969% |
| 2025-12-19 | 558.44 | 558.44 | 558.44 | 558.44 | -2.555% | 1 | 2 | -77.306% |
| 2025-12-18 | 572.45 | 573.08 | 572.45 | 573.08 | 0.000% | 2 | 1 | -77.886% |