SPX270319P07275000
SPX Mar 19 2027 7275.00 Put
optionOPRA
EODOct 28, 2026
139.69USD-2.594%(-3.72)30Vol5,300OI
SPX270319P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 138.18 | 141.32 | 135.80 | 139.69 | -2.594% | 30 | 5,292 | 0.000% |
| 2026-10-27 | 143.41 | 143.41 | 143.41 | 143.41 | -4.673% | 1 | 5,291 | -2.594% |
| 2026-10-26 | 156.56 | 156.56 | 150.44 | 150.44 | -9.127% | 61 | 5,291 | -7.146% |
| 2026-10-23 | 174.35 | 174.35 | 165.55 | 165.55 | +3.533% | 64 | 5,288 | -15.621% |
| 2026-10-22 | 152.82 | 164.75 | 147.25 | 159.90 | +20.135% | 109 | 5,288 | -12.639% |
| 2026-10-21 | 137.74 | 143.70 | 132.45 | 133.10 | -6.799% | 37 | 5,299 | +4.951% |
| 2026-10-20 | 154.83 | 154.83 | 142.67 | 142.81 | -3.002% | 10 | 5,301 | -2.185% |
| 2026-10-19 | 144.20 | 147.23 | 143.82 | 147.23 | -9.918% | 17 | 5,301 | -5.121% |
| 2026-10-16 | 132.58 | 174.40 | 132.58 | 163.44 | +15.099% | 39 | 5,313 | -14.531% |
| 2026-10-15 | 150.68 | 150.68 | 142.00 | 142.00 | -1.539% | 7 | 5,310 | -1.627% |
| 2026-10-14 | 137.90 | 145.75 | 137.90 | 144.22 | +12.760% | 29 | 5,299 | -3.141% |
| 2026-10-12 | 127.90 | 127.90 | 127.90 | 127.90 | -0.622% | 1 | 5,297 | +9.218% |
| 2026-10-09 | 131.59 | 131.59 | 128.60 | 128.70 | -4.405% | 18 | 5,286 | +8.539% |
| 2026-10-08 | 136.33 | 136.50 | 134.63 | 134.63 | +0.846% | 12 | 5,286 | +3.758% |
| 2026-10-07 | 133.50 | 133.50 | 133.50 | 133.50 | +5.450% | 1 | 5,285 | +4.637% |
| 2026-10-06 | 126.32 | 126.60 | 125.95 | 126.60 | -10.149% | 3 | 5,284 | +10.340% |
| 2026-10-05 | 142.86 | 142.86 | 140.90 | 140.90 | -6.067% | 2,003 | 3,285 | -0.859% |
| 2026-10-02 | 150.00 | 150.00 | 150.00 | 150.00 | -7.247% | 1 | 3,285 | -6.873% |
| 2026-10-01 | 170.60 | 170.60 | 160.40 | 161.72 | +4.134% | 91 | 3,270 | -13.622% |
| 2026-09-30 | 150.50 | 155.30 | 150.50 | 155.30 | -2.204% | 2,626 | 905 | -10.052% |
| 2026-09-29 | 154.80 | 158.80 | 154.80 | 158.80 | +7.588% | 242 | 698 | -12.034% |
| 2026-09-25 | 147.30 | 148.00 | 147.30 | 147.60 | -5.463% | 77 | 662 | -5.359% |
| 2026-09-24 | 158.90 | 166.50 | 154.70 | 156.13 | +1.700% | 69 | 621 | -10.530% |
| 2026-09-23 | 155.86 | 155.86 | 153.52 | 153.52 | +6.242% | 3 | 621 | -9.009% |
| 2026-09-22 | 144.40 | 144.50 | 144.40 | 144.50 | -1.230% | 3 | 619 | -3.329% |
| 2026-09-21 | 152.70 | 152.70 | 146.20 | 146.30 | -16.261% | 7 | 614 | -4.518% |
| 2026-09-18 | 177.58 | 177.58 | 174.71 | 174.71 | +1.105% | 7 | 616 | -20.045% |
| 2026-09-17 | 173.00 | 173.00 | 172.80 | 172.80 | -5.419% | 45 | 587 | -19.161% |
| 2026-09-16 | 182.66 | 182.70 | 182.66 | 182.70 | -3.588% | 4 | 589 | -23.541% |
| 2026-09-15 | 192.00 | 193.30 | 189.50 | 189.50 | +7.062% | 17 | 581 | -26.285% |
| 2026-09-11 | 178.90 | 180.10 | 176.90 | 177.00 | -11.633% | 9 | 480 | -21.079% |
| 2026-09-10 | 200.30 | 200.30 | 200.30 | 200.30 | +14.851% | 1 | 479 | -30.260% |
| 2026-09-08 | 171.70 | 175.40 | 171.70 | 174.40 | +7.073% | 5 | 479 | -19.903% |
| 2026-09-04 | 162.88 | 162.88 | 162.88 | 162.88 | -4.301% | 5 | 483 | -14.237% |
| 2026-09-03 | 170.20 | 170.20 | 170.20 | 170.20 | -4.274% | 13 | 480 | -17.926% |
| 2026-09-02 | 181.00 | 181.80 | 176.90 | 177.80 | -7.492% | 71 | 541 | -21.434% |
| 2026-09-01 | 189.67 | 193.97 | 181.71 | 192.20 | +5.217% | 50 | 544 | -27.320% |
| 2026-08-31 | 183.62 | 183.62 | 182.67 | 182.67 | +1.709% | 6 | 544 | -23.529% |
| 2026-08-28 | 175.90 | 180.20 | 171.35 | 179.60 | +1.584% | 104 | 460 | -22.222% |
| 2026-08-27 | 176.60 | 176.80 | 176.60 | 176.80 | -10.117% | 10 | 457 | -20.990% |
| 2026-08-26 | 196.70 | 196.70 | 196.70 | 196.70 | +1.079% | 1 | 458 | -28.983% |
| 2026-08-25 | 194.20 | 194.60 | 194.20 | 194.60 | -3.472% | 2 | 456 | -28.217% |
| 2026-08-24 | 201.60 | 201.60 | 201.60 | 201.60 | -0.714% | 2 | 454 | -30.709% |
| 2026-08-20 | 202.93 | 203.05 | 202.93 | 203.05 | +4.611% | 6 | 454 | -31.204% |
| 2026-08-19 | 194.10 | 194.20 | 193.90 | 194.10 | -4.806% | 5 | 449 | -28.032% |
| 2026-08-18 | 205.70 | 207.30 | 203.80 | 203.90 | +2.720% | 15 | 434 | -31.491% |
| 2026-08-17 | 191.89 | 198.80 | 191.89 | 198.50 | +4.860% | 11 | 438 | -29.627% |
| 2026-08-14 | 188.20 | 191.84 | 188.20 | 189.30 | -0.531% | 48 | 368 | -26.207% |
| 2026-08-13 | 189.12 | 191.94 | 188.39 | 190.31 | -2.059% | 50 | 409 | -26.599% |
| 2026-08-12 | 196.34 | 196.41 | 194.31 | 194.31 | -3.131% | 7 | 413 | -28.110% |
| 2026-08-11 | 200.59 | 200.59 | 200.59 | 200.59 | +0.592% | 2 | 415 | -30.360% |
| 2026-08-10 | 197.36 | 199.41 | 196.15 | 199.41 | -1.981% | 10 | 419 | -29.948% |
| 2026-08-07 | 203.94 | 205.72 | 203.44 | 203.44 | -0.137% | 14 | 420 | -31.336% |
| 2026-08-06 | 204.24 | 204.24 | 203.72 | 203.72 | +0.384% | 4 | 422 | -31.430% |
| 2026-08-05 | 202.40 | 203.90 | 202.19 | 202.94 | -5.543% | 12 | 432 | -31.167% |
| 2026-08-04 | 214.85 | 214.85 | 214.85 | 214.85 | -7.232% | 1 | 433 | -34.983% |
| 2026-08-03 | 241.42 | 241.42 | 231.60 | 231.60 | -20.174% | 154 | 322 | -39.685% |
| 2026-07-31 | 290.13 | 290.13 | 290.13 | 290.13 | -5.833% | 1 | 321 | -51.853% |
| 2026-07-29 | 300.52 | 308.10 | 300.52 | 308.10 | +10.720% | 3 | 321 | -54.661% |
| 2026-07-28 | 278.27 | 278.27 | 278.27 | 278.27 | -3.823% | 3 | 321 | -49.801% |
| 2026-07-27 | 298.70 | 299.60 | 289.33 | 289.33 | -3.334% | 6 | 320 | -51.719% |
| 2026-07-23 | 299.31 | 299.31 | 299.31 | 299.31 | +10.524% | 1 | 320 | -53.329% |
| 2026-07-22 | 270.70 | 272.47 | 270.62 | 270.81 | -0.595% | 159 | 281 | -48.418% |
| 2026-07-21 | 272.43 | 272.43 | 272.43 | 272.43 | -5.864% | 5 | 283 | -48.724% |
| 2026-07-17 | 284.50 | 289.40 | 282.70 | 289.40 | +8.308% | 9 | 278 | -51.731% |
| 2026-07-16 | 262.06 | 267.20 | 262.06 | 267.20 | +1.674% | 7 | 280 | -47.721% |
| 2026-07-10 | 262.80 | 263.10 | 262.60 | 262.80 | -8.183% | 7 | 274 | -46.846% |
| 2026-07-08 | 286.34 | 286.34 | 286.22 | 286.22 | +3.914% | 2 | 275 | -51.195% |
| 2026-07-02 | 275.44 | 275.44 | 275.44 | 275.44 | -2.194% | 3 | 273 | -49.285% |
| 2026-07-01 | 281.62 | 281.62 | 281.62 | 281.62 | -8.523% | 3 | 271 | -50.398% |
| 2026-06-29 | 307.86 | 307.86 | 307.86 | 307.86 | -8.375% | 5 | 266 | -54.625% |
| 2026-06-24 | 336.00 | 336.00 | 336.00 | 336.00 | +11.107% | 1 | 266 | -58.426% |
| 2026-06-22 | 302.41 | 302.41 | 302.41 | 302.41 | +3.921% | 5 | 261 | -53.808% |
| 2026-06-16 | 284.07 | 291.00 | 284.07 | 291.00 | +0.968% | 6 | 265 | -51.997% |
| 2026-06-15 | 292.45 | 292.45 | 288.21 | 288.21 | -14.688% | 7 | 264 | -51.532% |
| 2026-06-12 | 337.83 | 337.83 | 337.83 | 337.83 | +1.554% | 5 | 259 | -58.651% |
| 2026-06-08 | 332.59 | 332.66 | 332.59 | 332.66 | -5.395% | 5 | 254 | -58.008% |
| 2026-06-05 | 358.80 | 359.70 | 351.63 | 351.63 | +19.440% | 13 | 249 | -60.274% |
| 2026-05-29 | 294.40 | 294.40 | 294.40 | 294.40 | -1.700% | 3 | 249 | -52.551% |
| 2026-05-28 | 301.85 | 301.85 | 299.20 | 299.49 | -5.135% | 72 | 268 | -53.357% |
| 2026-05-26 | 311.61 | 317.20 | 311.28 | 315.70 | -2.351% | 99 | 287 | -55.752% |
| 2026-05-22 | 323.30 | 323.30 | 323.30 | 323.30 | -6.910% | 5 | 285 | -56.792% |
| 2026-05-21 | 345.60 | 347.90 | 344.90 | 347.30 | -1.251% | 11 | 284 | -59.778% |
| 2026-05-20 | 347.90 | 351.70 | 347.90 | 351.70 | +0.371% | 3 | 284 | -60.281% |
| 2026-05-15 | 350.29 | 350.40 | 350.29 | 350.40 | -0.142% | 2 | 285 | -60.134% |
| 2026-05-14 | 350.90 | 350.90 | 350.90 | 350.90 | -1.736% | 5 | 280 | -60.191% |
| 2026-05-11 | 357.10 | 357.10 | 357.10 | 357.10 | -2.271% | 4 | 280 | -60.882% |
| 2026-05-08 | 365.10 | 365.90 | 364.30 | 365.40 | -3.723% | 9 | 277 | -61.771% |
| 2026-05-07 | 380.86 | 380.86 | 379.53 | 379.53 | +2.043% | 2 | 277 | -63.194% |
| 2026-05-06 | 380.78 | 381.78 | 371.93 | 371.93 | -6.527% | 283 | 147 | -62.442% |
| 2026-05-05 | 399.80 | 399.80 | 397.90 | 397.90 | -1.229% | 9 | 140 | -64.893% |
| 2026-05-04 | 403.21 | 403.21 | 402.85 | 402.85 | -0.069% | 24 | 128 | -65.325% |
| 2026-05-01 | 400.39 | 403.13 | 392.72 | 403.13 | -2.070% | 128 | 74 | -65.349% |
| 2026-04-30 | 411.65 | 411.65 | 411.65 | 411.65 | -7.921% | 1 | 74 | -66.066% |
| 2026-04-29 | 452.90 | 454.50 | 447.06 | 447.06 | +2.910% | 14 | 75 | -68.754% |
| 2026-04-27 | 437.42 | 437.95 | 434.42 | 434.42 | -5.213% | 60 | 81 | -67.844% |
| 2026-04-23 | 450.20 | 458.31 | 450.20 | 458.31 | +0.353% | 5 | 56 | -69.521% |
| 2026-04-20 | 453.48 | 467.00 | 450.00 | 456.70 | +1.421% | 31 | 54 | -69.413% |
| 2026-04-17 | 452.50 | 452.50 | 450.30 | 450.30 | -7.308% | 2 | 32 | -68.978% |
| 2026-04-16 | 485.80 | 485.80 | 485.80 | 485.80 | -3.893% | 2 | 30 | -71.245% |
| 2026-04-14 | 507.86 | 508.07 | 505.48 | 505.48 | -15.753% | 4 | 30 | -72.365% |
| 2026-04-08 | 598.10 | 600.80 | 598.10 | 600.00 | -21.488% | 3 | 30 | -76.718% |
| 2026-03-20 | 764.21 | 764.21 | 764.21 | 764.21 | +4.279% | 6 | 32 | -81.721% |
| 2026-03-19 | 736.08 | 739.18 | 732.61 | 732.85 | +3.263% | 15 | 32 | -80.939% |
| 2026-03-18 | 709.69 | 709.69 | 709.69 | 709.69 | +11.272% | 3 | 36 | -80.317% |
| 2026-03-11 | 637.80 | 637.80 | 637.80 | 637.80 | +11.328% | 1 | 39 | -78.098% |
| 2026-03-04 | 578.50 | 578.50 | 572.90 | 572.90 | +1.398% | 2 | 38 | -75.617% |
| 2026-02-26 | 559.90 | 565.00 | 558.30 | 565.00 | +2.290% | 7 | 36 | -75.276% |
| 2026-02-11 | 553.20 | 553.20 | 552.35 | 552.35 | +0.220% | 3 | 29 | -74.710% |
| 2026-02-09 | 547.10 | 551.60 | 547.10 | 551.14 | +0.834% | 6 | 26 | -74.654% |
| 2026-02-06 | 555.50 | 555.50 | 546.58 | 546.58 | -1.111% | 6 | 20 | -74.443% |
| 2026-02-04 | 546.44 | 552.72 | 546.44 | 552.72 | -3.011% | 6 | 14 | -74.727% |
| 2026-02-03 | 555.50 | 569.88 | 555.50 | 569.88 | +6.361% | 3 | 8 | -75.488% |
| 2026-01-23 | 534.00 | 535.80 | 534.00 | 535.80 | 0.000% | 5 | 5 | -73.929% |