SPX270319P07225000
SPX Mar 19 2027 7225.00 Put
optionOPRA
EODOct 28, 2026
130.50USD-3.903%(-5.30)2Vol1,634OI
SPX270319P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 131.40 | 131.40 | 130.50 | 130.50 | -3.903% | 2 | 1,634 | 0.000% |
| 2026-10-27 | 135.80 | 135.80 | 135.80 | 135.80 | -17.497% | 1 | 1,633 | -3.903% |
| 2026-10-23 | 164.60 | 164.60 | 164.60 | 164.60 | +4.177% | 1 | 1,632 | -20.717% |
| 2026-10-22 | 155.10 | 158.00 | 146.30 | 158.00 | +23.197% | 26 | 1,637 | -17.405% |
| 2026-10-21 | 129.67 | 135.80 | 128.25 | 128.25 | -4.604% | 125 | 1,667 | +1.754% |
| 2026-10-20 | 135.00 | 136.90 | 132.70 | 134.44 | -5.190% | 42 | 1,674 | -2.931% |
| 2026-10-19 | 138.20 | 141.80 | 138.20 | 141.80 | -9.161% | 9 | 1,679 | -7.969% |
| 2026-10-16 | 129.71 | 165.00 | 129.71 | 156.10 | +16.929% | 28 | 1,689 | -16.400% |
| 2026-10-15 | 133.50 | 133.50 | 133.50 | 133.50 | -5.587% | 1 | 1,689 | -2.247% |
| 2026-10-14 | 123.48 | 142.50 | 122.30 | 141.40 | +16.956% | 85 | 1,684 | -7.709% |
| 2026-10-12 | 120.45 | 120.90 | 120.45 | 120.90 | -4.298% | 9 | 1,683 | +7.940% |
| 2026-10-08 | 125.99 | 126.33 | 125.99 | 126.33 | +2.457% | 4 | 1,685 | +3.301% |
| 2026-10-07 | 128.47 | 131.22 | 123.30 | 123.30 | +3.180% | 21 | 1,680 | +5.839% |
| 2026-10-06 | 119.10 | 119.50 | 119.10 | 119.50 | -10.218% | 205 | 1,483 | +9.205% |
| 2026-10-05 | 133.10 | 133.10 | 133.10 | 133.10 | -6.962% | 1 | 1,484 | -1.953% |
| 2026-10-02 | 142.90 | 143.06 | 142.90 | 143.06 | -5.633% | 2 | 1,484 | -8.780% |
| 2026-10-01 | 152.10 | 155.00 | 151.60 | 151.60 | -0.394% | 4 | 1,484 | -13.918% |
| 2026-09-29 | 152.64 | 153.64 | 152.20 | 152.20 | +9.159% | 3 | 1,483 | -14.258% |
| 2026-09-25 | 139.43 | 139.43 | 139.43 | 139.43 | -7.778% | 10 | 1,483 | -6.405% |
| 2026-09-24 | 152.63 | 152.80 | 151.17 | 151.19 | +6.622% | 15 | 1,479 | -13.685% |
| 2026-09-23 | 141.80 | 141.80 | 141.80 | 141.80 | +3.883% | 1 | 1,478 | -7.969% |
| 2026-09-22 | 137.32 | 137.35 | 136.40 | 136.50 | -1.230% | 85 | 1,427 | -4.396% |
| 2026-09-21 | 148.70 | 148.80 | 138.20 | 138.20 | -14.001% | 45 | 1,387 | -5.572% |
| 2026-09-18 | 166.00 | 166.00 | 160.70 | 160.70 | -2.458% | 74 | 1,313 | -18.793% |
| 2026-09-17 | 166.05 | 166.05 | 164.10 | 164.75 | -12.923% | 80 | 1,339 | -20.789% |
| 2026-09-16 | 176.16 | 189.20 | 176.13 | 189.20 | +5.404% | 24 | 1,339 | -31.025% |
| 2026-09-15 | 178.90 | 183.20 | 178.90 | 179.50 | +4.058% | 47 | 1,339 | -27.298% |
| 2026-09-14 | 172.50 | 172.50 | 172.50 | 172.50 | +3.355% | 1 | 1,338 | -24.348% |
| 2026-09-11 | 169.51 | 169.51 | 166.90 | 166.90 | -12.158% | 17 | 1,322 | -21.809% |
| 2026-09-10 | 190.00 | 190.00 | 190.00 | 190.00 | +14.458% | 2 | 1,321 | -31.316% |
| 2026-09-08 | 162.47 | 166.00 | 162.47 | 166.00 | +6.342% | 21 | 1,308 | -21.386% |
| 2026-09-04 | 152.46 | 156.80 | 152.46 | 156.10 | +2.294% | 79 | 1,233 | -16.400% |
| 2026-09-03 | 152.40 | 152.60 | 152.40 | 152.60 | -9.167% | 7 | 1,220 | -14.482% |
| 2026-09-02 | 172.60 | 172.60 | 167.40 | 168.00 | -7.642% | 64 | 1,241 | -22.321% |
| 2026-09-01 | 179.80 | 181.90 | 179.80 | 181.90 | +5.266% | 4 | 1,237 | -28.257% |
| 2026-08-31 | 175.15 | 175.15 | 172.80 | 172.80 | +1.767% | 121 | 1,164 | -24.479% |
| 2026-08-28 | 170.89 | 170.89 | 169.80 | 169.80 | +0.951% | 3 | 1,162 | -23.145% |
| 2026-08-27 | 169.40 | 169.80 | 168.00 | 168.20 | -10.245% | 7 | 1,159 | -22.414% |
| 2026-08-26 | 187.40 | 187.40 | 187.40 | 187.40 | +0.235% | 3 | 1,162 | -30.363% |
| 2026-08-25 | 186.96 | 186.96 | 186.96 | 186.96 | -2.228% | 4 | 1,162 | -30.199% |
| 2026-08-24 | 191.22 | 191.22 | 191.22 | 191.22 | -0.582% | 1 | 1,163 | -31.754% |
| 2026-08-21 | 192.34 | 192.34 | 192.34 | 192.34 | -3.686% | 1 | 1,163 | -32.151% |
| 2026-08-20 | 194.50 | 199.70 | 191.40 | 199.70 | +8.215% | 35 | 1,158 | -34.652% |
| 2026-08-19 | 190.70 | 190.70 | 184.54 | 184.54 | -5.267% | 16 | 1,155 | -29.284% |
| 2026-08-18 | 197.80 | 197.80 | 194.80 | 194.80 | +2.895% | 25 | 1,132 | -33.008% |
| 2026-08-17 | 183.75 | 189.72 | 183.75 | 189.32 | +4.028% | 36 | 1,146 | -31.069% |
| 2026-08-14 | 181.99 | 181.99 | 181.99 | 181.99 | +1.756% | 4 | 1,140 | -28.293% |
| 2026-08-13 | 182.73 | 182.75 | 178.85 | 178.85 | -4.179% | 22 | 1,136 | -27.034% |
| 2026-08-12 | 187.60 | 189.25 | 186.00 | 186.65 | -4.478% | 50 | 1,096 | -30.083% |
| 2026-08-11 | 192.40 | 195.40 | 189.50 | 195.40 | +2.615% | 62 | 1,061 | -33.214% |
| 2026-08-10 | 189.91 | 190.97 | 184.47 | 190.42 | -0.231% | 67 | 1,018 | -31.467% |
| 2026-08-07 | 193.44 | 193.50 | 189.73 | 190.86 | -0.671% | 104 | 956 | -31.625% |
| 2026-08-06 | 193.75 | 193.75 | 192.15 | 192.15 | -1.107% | 12 | 956 | -32.084% |
| 2026-08-05 | 191.90 | 196.20 | 191.50 | 194.30 | +0.088% | 89 | 983 | -32.836% |
| 2026-08-04 | 208.70 | 208.70 | 194.13 | 194.13 | -11.304% | 8 | 986 | -32.777% |
| 2026-08-03 | 218.87 | 218.87 | 218.87 | 218.87 | -10.200% | 3 | 983 | -40.376% |
| 2026-07-31 | 250.28 | 250.28 | 243.73 | 243.73 | -13.998% | 14 | 983 | -46.457% |
| 2026-07-30 | 283.40 | 283.40 | 283.40 | 283.40 | -2.073% | 1 | 983 | -53.952% |
| 2026-07-29 | 288.90 | 294.00 | 288.90 | 289.40 | +4.326% | 47 | 936 | -54.907% |
| 2026-07-28 | 277.40 | 277.40 | 277.40 | 277.40 | +7.478% | 2 | 942 | -52.956% |
| 2026-07-22 | 258.13 | 258.13 | 258.10 | 258.10 | -7.125% | 4 | 942 | -49.438% |
| 2026-07-17 | 271.80 | 277.90 | 271.80 | 277.90 | +8.767% | 5 | 938 | -53.041% |
| 2026-07-16 | 247.27 | 255.89 | 245.11 | 255.50 | +3.634% | 25 | 918 | -48.924% |
| 2026-07-15 | 246.36 | 248.42 | 245.85 | 246.54 | -3.804% | 16 | 912 | -47.067% |
| 2026-07-14 | 256.29 | 256.29 | 256.29 | 256.29 | +0.822% | 2 | 912 | -49.081% |
| 2026-07-13 | 254.79 | 254.79 | 254.20 | 254.20 | +3.434% | 4 | 909 | -48.662% |
| 2026-07-10 | 251.49 | 251.49 | 245.76 | 245.76 | -10.175% | 40 | 882 | -46.899% |
| 2026-07-08 | 273.60 | 273.60 | 273.60 | 273.60 | +3.534% | 5 | 877 | -52.303% |
| 2026-07-07 | 260.18 | 264.26 | 260.18 | 264.26 | +3.510% | 10 | 875 | -50.617% |
| 2026-07-06 | 259.95 | 259.95 | 255.30 | 255.30 | -19.160% | 4 | 873 | -48.884% |
| 2026-06-26 | 315.81 | 315.81 | 315.81 | 315.81 | +4.913% | 5 | 873 | -58.678% |
| 2026-06-24 | 301.01 | 301.02 | 301.01 | 301.02 | +4.984% | 4 | 873 | -56.647% |
| 2026-06-17 | 279.00 | 288.36 | 279.00 | 286.73 | +2.367% | 7 | 858 | -54.487% |
| 2026-06-16 | 280.10 | 280.10 | 280.10 | 280.10 | +0.513% | 2 | 856 | -53.409% |
| 2026-06-15 | 278.67 | 278.67 | 278.67 | 278.67 | -17.062% | 10 | 856 | -53.170% |
| 2026-06-12 | 336.67 | 336.67 | 335.89 | 336.00 | -9.765% | 3 | 856 | -61.161% |
| 2026-06-11 | 372.36 | 372.36 | 372.36 | 372.36 | +1.289% | 10 | 855 | -64.953% |
| 2026-06-09 | 367.28 | 367.62 | 367.28 | 367.62 | +31.199% | 4 | 855 | -64.501% |
| 2026-06-04 | 280.20 | 280.20 | 280.20 | 280.20 | +0.036% | 1 | 855 | -53.426% |
| 2026-06-02 | 280.10 | 280.10 | 280.10 | 280.10 | +0.036% | 1 | 855 | -53.409% |
| 2026-06-01 | 283.02 | 283.02 | 280.00 | 280.00 | -2.889% | 9 | 855 | -53.393% |
| 2026-05-28 | 290.39 | 290.39 | 288.15 | 288.33 | -5.366% | 336 | 827 | -54.739% |
| 2026-05-26 | 298.27 | 304.68 | 298.23 | 304.68 | -1.843% | 20 | 829 | -57.168% |
| 2026-05-22 | 312.60 | 312.60 | 309.10 | 310.40 | -6.843% | 15 | 814 | -57.957% |
| 2026-05-21 | 332.00 | 334.20 | 332.00 | 333.20 | -2.800% | 32 | 801 | -60.834% |
| 2026-05-15 | 342.70 | 342.80 | 342.70 | 342.80 | +5.865% | 23 | 789 | -61.931% |
| 2026-05-14 | 326.70 | 328.81 | 323.81 | 323.81 | -4.812% | 71 | 765 | -59.699% |
| 2026-05-13 | 340.18 | 340.18 | 340.18 | 340.18 | -0.967% | 12 | 760 | -61.638% |
| 2026-05-11 | 348.83 | 348.83 | 343.50 | 343.50 | -2.025% | 2 | 758 | -62.009% |
| 2026-05-08 | 353.95 | 353.96 | 350.10 | 350.60 | -3.808% | 19 | 752 | -62.778% |
| 2026-05-06 | 367.00 | 367.26 | 364.48 | 364.48 | -5.841% | 20 | 752 | -64.196% |
| 2026-05-04 | 387.82 | 387.82 | 387.09 | 387.09 | +0.041% | 44 | 752 | -66.287% |
| 2026-05-01 | 385.21 | 386.93 | 377.53 | 386.93 | -8.807% | 88 | 730 | -66.273% |
| 2026-04-30 | 424.30 | 424.30 | 424.30 | 424.30 | -2.757% | 1 | 730 | -69.243% |
| 2026-04-29 | 424.14 | 436.33 | 424.14 | 436.33 | +0.723% | 8 | 729 | -70.091% |
| 2026-04-28 | 432.11 | 433.20 | 432.11 | 433.20 | +3.565% | 2 | 737 | -69.875% |
| 2026-04-27 | 417.21 | 418.77 | 417.15 | 418.29 | -0.973% | 50 | 737 | -68.802% |
| 2026-04-24 | 419.11 | 422.96 | 418.92 | 422.40 | -1.584% | 62 | 718 | -69.105% |
| 2026-04-17 | 429.20 | 429.20 | 429.20 | 429.20 | -6.288% | 1 | 969 | -69.595% |
| 2026-04-16 | 458.00 | 458.00 | 458.00 | 458.00 | -4.801% | 940 | 968 | -71.507% |
| 2026-04-15 | 481.16 | 481.16 | 481.10 | 481.10 | -0.784% | 2 | 63 | -72.875% |
| 2026-04-14 | 504.20 | 504.20 | 483.85 | 484.90 | -40.462% | 16 | 63 | -73.087% |
| 2026-03-27 | 815.21 | 816.62 | 812.81 | 814.44 | +5.703% | 82 | 55 | -83.977% |
| 2026-03-26 | 751.43 | 770.50 | 751.18 | 770.50 | +4.322% | 3 | 58 | -83.063% |
| 2026-03-20 | 730.59 | 738.58 | 725.83 | 738.58 | +19.666% | 27 | 56 | -82.331% |
| 2026-03-11 | 617.20 | 617.20 | 617.20 | 617.20 | -3.356% | 1 | 61 | -78.856% |
| 2026-03-06 | 637.96 | 638.63 | 637.43 | 638.63 | +16.453% | 25 | 60 | -79.566% |
| 2026-02-26 | 538.70 | 548.40 | 537.30 | 548.40 | +1.801% | 8 | 62 | -76.204% |
| 2026-02-18 | 542.60 | 543.20 | 538.70 | 538.70 | -3.268% | 37 | 54 | -75.775% |
| 2026-02-13 | 556.90 | 556.90 | 556.90 | 556.90 | -0.812% | 3 | 24 | -76.567% |
| 2026-02-12 | 558.20 | 561.46 | 555.80 | 561.46 | +4.758% | 6 | 24 | -76.757% |
| 2026-02-06 | 558.87 | 558.87 | 535.96 | 535.96 | -2.593% | 9 | 18 | -75.651% |
| 2026-02-04 | 558.87 | 567.94 | 549.00 | 550.23 | 0.000% | 9 | 9 | -76.283% |