SPX270319P07250000
SPX Mar 19 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
124.96USD-10.423%(-14.54)7Vol5,158OI
SPX270319P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.30 | 134.30 | 124.96 | 124.96 | -10.423% | 7 | 5,163 | 0.000% |
| 2026-10-27 | 138.20 | 140.30 | 138.20 | 139.50 | -6.439% | 91 | 5,167 | -10.423% |
| 2026-10-26 | 145.24 | 149.10 | 145.24 | 149.10 | -9.975% | 7 | 5,161 | -16.190% |
| 2026-10-23 | 169.80 | 169.80 | 165.62 | 165.62 | +0.285% | 99 | 5,296 | -24.550% |
| 2026-10-22 | 143.90 | 165.15 | 143.90 | 165.15 | +26.155% | 147 | 5,262 | -24.335% |
| 2026-10-21 | 133.48 | 133.48 | 130.68 | 130.91 | -5.786% | 3 | 5,265 | -4.545% |
| 2026-10-20 | 138.98 | 138.98 | 136.50 | 138.95 | -2.354% | 37 | 5,289 | -10.068% |
| 2026-10-19 | 142.30 | 142.30 | 142.30 | 142.30 | -10.498% | 173 | 5,323 | -12.186% |
| 2026-10-16 | 130.62 | 169.60 | 130.62 | 158.99 | +19.992% | 676 | 5,171 | -21.404% |
| 2026-10-15 | 132.50 | 132.50 | 132.50 | 132.50 | -9.060% | 1,001 | 4,606 | -5.691% |
| 2026-10-14 | 133.40 | 145.70 | 133.40 | 145.70 | +17.928% | 17 | 4,616 | -14.235% |
| 2026-10-12 | 123.88 | 123.88 | 123.55 | 123.55 | -2.563% | 2 | 4,440 | +1.141% |
| 2026-10-09 | 129.33 | 129.33 | 126.50 | 126.80 | -6.428% | 56 | 4,386 | -1.451% |
| 2026-10-08 | 140.70 | 140.70 | 135.45 | 135.51 | +9.725% | 5 | 4,383 | -7.785% |
| 2026-10-06 | 122.82 | 123.50 | 122.82 | 123.50 | -6.968% | 206 | 4,438 | +1.182% |
| 2026-10-05 | 136.87 | 137.10 | 132.75 | 132.75 | -6.250% | 20 | 4,432 | -5.868% |
| 2026-10-02 | 141.60 | 141.60 | 141.60 | 141.60 | -9.126% | 1 | 4,433 | -11.751% |
| 2026-10-01 | 159.20 | 159.40 | 155.82 | 155.82 | +6.144% | 6 | 4,311 | -19.805% |
| 2026-09-30 | 147.42 | 147.50 | 146.10 | 146.80 | -4.737% | 213 | 4,377 | -14.877% |
| 2026-09-29 | 156.90 | 156.90 | 152.40 | 154.10 | -0.162% | 584 | 3,934 | -18.910% |
| 2026-09-28 | 148.55 | 154.35 | 148.55 | 154.35 | +8.445% | 2,007 | 2,765 | -19.041% |
| 2026-09-25 | 152.10 | 153.60 | 140.27 | 142.33 | -7.259% | 82 | 2,738 | -12.204% |
| 2026-09-24 | 159.82 | 160.82 | 153.47 | 153.47 | +1.616% | 15 | 2,737 | -18.577% |
| 2026-09-23 | 141.03 | 152.84 | 141.03 | 151.03 | +9.284% | 241 | 2,656 | -17.261% |
| 2026-09-22 | 141.10 | 141.10 | 137.75 | 138.20 | -6.050% | 115 | 2,611 | -9.580% |
| 2026-09-21 | 153.60 | 153.60 | 147.10 | 147.10 | -14.377% | 43 | 2,639 | -15.051% |
| 2026-09-18 | 173.70 | 173.90 | 171.70 | 171.80 | +2.506% | 254 | 2,838 | -27.264% |
| 2026-09-17 | 170.90 | 170.90 | 167.20 | 167.60 | -15.383% | 623 | 2,789 | -25.442% |
| 2026-09-16 | 178.51 | 203.21 | 176.84 | 198.07 | +7.355% | 13 | 2,792 | -36.911% |
| 2026-09-15 | 187.50 | 188.20 | 184.50 | 184.50 | +3.073% | 40 | 2,790 | -32.271% |
| 2026-09-14 | 176.39 | 179.00 | 176.39 | 179.00 | -6.771% | 4 | 2,637 | -30.190% |
| 2026-09-10 | 192.00 | 192.00 | 192.00 | 192.00 | +6.136% | 202 | 2,730 | -34.917% |
| 2026-09-09 | 179.40 | 180.90 | 179.40 | 180.90 | +6.493% | 3 | 2,727 | -30.923% |
| 2026-09-08 | 167.60 | 170.70 | 166.56 | 169.87 | +5.183% | 12 | 2,726 | -26.438% |
| 2026-09-04 | 161.50 | 161.50 | 161.50 | 161.50 | +1.784% | 2 | 2,726 | -22.625% |
| 2026-09-03 | 166.20 | 166.50 | 158.67 | 158.67 | -7.857% | 202 | 2,565 | -21.245% |
| 2026-09-02 | 175.80 | 177.00 | 171.90 | 172.20 | -7.914% | 40 | 2,566 | -27.433% |
| 2026-09-01 | 183.90 | 190.40 | 183.90 | 187.00 | +7.657% | 15 | 2,564 | -33.176% |
| 2026-08-28 | 171.30 | 174.40 | 171.30 | 173.70 | -8.434% | 54 | 2,565 | -28.060% |
| 2026-08-26 | 188.80 | 192.00 | 187.70 | 189.70 | -0.836% | 91 | 2,483 | -34.128% |
| 2026-08-25 | 191.30 | 191.30 | 191.30 | 191.30 | -2.398% | 1 | 2,484 | -34.679% |
| 2026-08-24 | 199.70 | 199.70 | 193.70 | 196.00 | -2.990% | 14 | 2,494 | -36.245% |
| 2026-08-20 | 198.40 | 202.04 | 198.40 | 202.04 | +5.614% | 6 | 2,497 | -38.151% |
| 2026-08-19 | 193.00 | 193.40 | 191.30 | 191.30 | -4.014% | 7 | 2,495 | -34.679% |
| 2026-08-18 | 199.88 | 200.90 | 199.30 | 199.30 | +2.944% | 17 | 2,485 | -37.301% |
| 2026-08-17 | 186.90 | 193.93 | 186.90 | 193.60 | +3.863% | 195 | 2,486 | -35.455% |
| 2026-08-14 | 184.50 | 187.80 | 184.50 | 186.40 | +1.249% | 12 | 2,479 | -32.961% |
| 2026-08-13 | 185.14 | 185.14 | 184.10 | 184.10 | -3.955% | 204 | 2,406 | -32.124% |
| 2026-08-12 | 189.99 | 191.68 | 189.99 | 191.68 | -2.174% | 68 | 2,356 | -34.808% |
| 2026-08-11 | 194.05 | 195.94 | 194.05 | 195.94 | +0.379% | 256 | 2,151 | -36.225% |
| 2026-08-10 | 195.01 | 195.20 | 191.31 | 195.20 | -0.570% | 58 | 2,101 | -35.984% |
| 2026-08-07 | 196.32 | 196.32 | 196.32 | 196.32 | -1.297% | 2 | 2,101 | -36.349% |
| 2026-08-05 | 197.60 | 199.20 | 196.40 | 198.90 | -3.084% | 40 | 2,136 | -37.174% |
| 2026-08-04 | 213.20 | 213.20 | 205.23 | 205.23 | -9.271% | 3 | 2,136 | -39.112% |
| 2026-08-03 | 228.82 | 228.84 | 226.20 | 226.20 | -9.429% | 25 | 2,124 | -44.757% |
| 2026-07-31 | 262.85 | 262.85 | 249.75 | 249.75 | -13.548% | 9 | 2,124 | -49.966% |
| 2026-07-29 | 288.89 | 288.89 | 288.89 | 288.89 | -1.335% | 2 | 2,122 | -56.745% |
| 2026-07-27 | 291.20 | 292.80 | 291.20 | 292.80 | -2.760% | 2 | 2,123 | -57.322% |
| 2026-07-23 | 303.30 | 303.30 | 301.11 | 301.11 | +10.690% | 22 | 2,143 | -58.500% |
| 2026-07-21 | 272.03 | 272.03 | 272.03 | 272.03 | +1.352% | 7 | 2,143 | -54.064% |
| 2026-07-20 | 267.70 | 268.40 | 267.70 | 268.40 | -5.493% | 75 | 2,068 | -53.443% |
| 2026-07-17 | 278.20 | 284.00 | 278.20 | 284.00 | +12.654% | 5 | 2,068 | -56.000% |
| 2026-07-16 | 252.06 | 252.10 | 252.06 | 252.10 | -4.268% | 14 | 2,068 | -50.432% |
| 2026-07-15 | 255.57 | 263.34 | 255.57 | 263.34 | +1.456% | 10 | 2,064 | -52.548% |
| 2026-07-13 | 259.94 | 259.94 | 259.56 | 259.56 | +1.728% | 32 | 2,034 | -51.857% |
| 2026-07-10 | 255.15 | 255.15 | 255.15 | 255.15 | -5.591% | 5 | 2,039 | -51.025% |
| 2026-07-07 | 270.26 | 270.26 | 270.26 | 270.26 | +3.078% | 8 | 2,047 | -53.763% |
| 2026-07-06 | 262.19 | 262.19 | 262.19 | 262.19 | -2.835% | 102 | 2,045 | -52.340% |
| 2026-07-01 | 275.27 | 275.27 | 269.84 | 269.84 | -15.195% | 5 | 2,048 | -53.691% |
| 2026-06-25 | 318.19 | 318.19 | 318.19 | 318.19 | +1.251% | 5 | 1,943 | -60.728% |
| 2026-06-24 | 323.20 | 323.48 | 314.26 | 314.26 | -3.917% | 6 | 1,943 | -60.237% |
| 2026-06-23 | 321.38 | 328.58 | 321.38 | 327.07 | +12.222% | 47 | 1,898 | -61.794% |
| 2026-06-22 | 291.54 | 291.54 | 291.45 | 291.45 | +0.086% | 2 | 1,897 | -57.125% |
| 2026-06-18 | 296.50 | 296.50 | 291.20 | 291.20 | -8.052% | 25 | 1,891 | -57.088% |
| 2026-06-17 | 287.50 | 316.70 | 287.50 | 316.70 | +11.671% | 2 | 1,892 | -60.543% |
| 2026-06-16 | 282.90 | 284.00 | 282.47 | 283.60 | +0.354% | 1,208 | 2,092 | -55.938% |
| 2026-06-15 | 287.59 | 287.59 | 282.60 | 282.60 | -12.939% | 6 | 2,096 | -55.782% |
| 2026-06-12 | 343.72 | 343.72 | 324.60 | 324.60 | -5.568% | 2 | 2,096 | -61.503% |
| 2026-06-09 | 381.08 | 381.08 | 343.74 | 343.74 | +3.524% | 27 | 2,091 | -63.647% |
| 2026-06-05 | 330.70 | 332.89 | 330.70 | 332.04 | +14.853% | 120 | 2,038 | -62.366% |
| 2026-06-01 | 286.83 | 289.60 | 286.70 | 289.10 | +0.312% | 492 | 2,058 | -56.776% |
| 2026-05-29 | 288.20 | 288.20 | 288.20 | 288.20 | -1.863% | 1 | 2,058 | -56.641% |
| 2026-05-28 | 294.49 | 295.28 | 293.30 | 293.67 | -4.526% | 251 | 2,031 | -57.449% |
| 2026-05-26 | 307.19 | 307.84 | 305.02 | 307.59 | -2.907% | 37 | 2,024 | -59.374% |
| 2026-05-22 | 318.94 | 318.94 | 316.10 | 316.80 | -3.767% | 11 | 2,018 | -60.556% |
| 2026-05-21 | 346.62 | 346.62 | 329.20 | 329.20 | -3.771% | 11 | 2,011 | -62.041% |
| 2026-05-20 | 350.12 | 355.49 | 341.00 | 342.10 | -2.285% | 262 | 1,397 | -63.473% |
| 2026-05-18 | 354.90 | 355.50 | 346.20 | 350.10 | +4.265% | 15 | 1,292 | -64.307% |
| 2026-05-14 | 339.20 | 339.30 | 333.50 | 335.78 | -5.318% | 289 | 1,366 | -62.785% |
| 2026-05-13 | 354.64 | 354.64 | 354.64 | 354.64 | -3.544% | 32 | 1,338 | -64.764% |
| 2026-05-12 | 366.24 | 367.67 | 366.24 | 367.67 | +4.899% | 76 | 1,338 | -66.013% |
| 2026-05-11 | 350.50 | 350.50 | 350.50 | 350.50 | -2.177% | 8 | 1,330 | -64.348% |
| 2026-05-08 | 357.00 | 358.30 | 357.00 | 358.30 | -1.210% | 4 | 1,326 | -65.124% |
| 2026-05-07 | 362.34 | 363.03 | 362.34 | 362.69 | -1.277% | 200 | 1,410 | -65.546% |
| 2026-05-06 | 381.32 | 381.32 | 367.38 | 367.38 | -6.166% | 326 | 1,388 | -65.986% |
| 2026-05-05 | 394.55 | 396.59 | 390.28 | 391.52 | -6.194% | 207 | 1,300 | -68.083% |
| 2026-05-04 | 403.07 | 417.37 | 394.86 | 417.37 | +4.290% | 118 | 1,330 | -70.060% |
| 2026-05-01 | 392.19 | 400.20 | 384.95 | 400.20 | -3.752% | 324 | 1,352 | -68.776% |
| 2026-04-30 | 415.80 | 415.80 | 415.80 | 415.80 | -5.951% | 100 | 1,352 | -69.947% |
| 2026-04-29 | 438.97 | 444.02 | 438.97 | 442.11 | +0.195% | 9 | 1,352 | -71.736% |
| 2026-04-28 | 441.46 | 441.46 | 441.25 | 441.25 | +3.509% | 2 | 1,354 | -71.680% |
| 2026-04-27 | 430.16 | 430.21 | 425.65 | 426.29 | -0.960% | 102 | 1,354 | -70.687% |
| 2026-04-24 | 431.16 | 431.36 | 430.11 | 430.42 | -5.905% | 432 | 1,383 | -70.968% |
| 2026-04-23 | 459.90 | 459.97 | 457.42 | 457.43 | +2.046% | 28 | 1,379 | -72.682% |
| 2026-04-20 | 447.73 | 448.26 | 447.73 | 448.26 | +3.606% | 2 | 1,080 | -72.123% |
| 2026-04-17 | 432.66 | 432.66 | 432.66 | 432.66 | -8.581% | 2 | 1,080 | -71.118% |
| 2026-04-16 | 472.67 | 473.27 | 469.91 | 473.27 | -1.072% | 6 | 1,080 | -73.596% |
| 2026-04-15 | 485.20 | 488.30 | 478.40 | 478.40 | -3.459% | 538 | 1,080 | -73.880% |
| 2026-04-14 | 514.20 | 514.20 | 494.15 | 495.54 | -12.213% | 339 | 742 | -74.783% |
| 2026-04-13 | 564.47 | 564.48 | 564.47 | 564.48 | +1.248% | 2 | 626 | -77.863% |
| 2026-04-09 | 573.86 | 573.86 | 556.57 | 557.52 | -4.114% | 12 | 626 | -77.586% |
| 2026-04-08 | 588.78 | 588.78 | 581.42 | 581.44 | -16.419% | 6 | 622 | -78.509% |
| 2026-04-06 | 695.71 | 695.71 | 695.66 | 695.66 | -10.887% | 54 | 620 | -82.037% |
| 2026-03-31 | 779.64 | 782.67 | 774.94 | 780.65 | +14.336% | 76 | 609 | -83.993% |
| 2026-03-23 | 702.40 | 702.40 | 682.77 | 682.77 | -7.716% | 33 | 607 | -81.698% |
| 2026-03-20 | 739.86 | 739.86 | 739.86 | 739.86 | +1.912% | 6 | 637 | -83.110% |
| 2026-03-19 | 732.48 | 732.85 | 725.98 | 725.98 | +8.486% | 94 | 637 | -82.787% |
| 2026-03-12 | 669.19 | 669.19 | 669.19 | 669.19 | +6.508% | 4 | 606 | -81.327% |
| 2026-03-11 | 628.30 | 628.30 | 628.30 | 628.30 | +3.567% | 1 | 602 | -80.111% |
| 2026-03-03 | 608.27 | 608.27 | 606.66 | 606.66 | +5.246% | 10 | 601 | -79.402% |
| 2026-02-27 | 574.38 | 578.33 | 574.38 | 576.42 | +3.153% | 336 | 611 | -78.321% |
| 2026-02-26 | 548.90 | 558.80 | 547.30 | 558.80 | +6.351% | 8 | 275 | -77.638% |
| 2026-02-25 | 541.15 | 541.15 | 525.43 | 525.43 | -2.492% | 74 | 193 | -76.218% |
| 2026-02-06 | 564.17 | 565.41 | 538.86 | 538.86 | -3.694% | 14 | 193 | -76.810% |
| 2026-02-04 | 554.95 | 559.53 | 552.10 | 559.53 | +2.925% | 12 | 181 | -77.667% |
| 2026-02-03 | 560.18 | 560.65 | 543.56 | 543.63 | +5.245% | 15 | 169 | -77.014% |
| 2026-02-02 | 516.54 | 516.54 | 516.54 | 516.54 | -1.555% | 1 | 154 | -75.808% |
| 2026-01-22 | 525.10 | 525.10 | 523.80 | 524.70 | +0.153% | 133 | 153 | -76.184% |
| 2026-01-07 | 523.90 | 523.90 | 523.90 | 523.90 | -3.517% | 3 | 63 | -76.148% |
| 2026-01-05 | 543.00 | 543.00 | 543.00 | 543.00 | -1.015% | 4 | 56 | -76.987% |
| 2025-12-22 | 548.23 | 548.57 | 548.23 | 548.57 | -3.953% | 12 | 56 | -77.221% |
| 2025-12-19 | 571.15 | 571.15 | 571.15 | 571.15 | 0.000% | 50 | 50 | -78.121% |