SPX270319P07300000
SPX Mar 19 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
142.23USD-3.579%(-5.28)187Vol11,441OI
SPX270319P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 143.55 | 144.02 | 132.46 | 142.23 | -3.579% | 187 | 11,434 | 0.000% |
| 2026-10-27 | 157.80 | 157.80 | 143.26 | 147.51 | -5.955% | 387 | 11,284 | -3.579% |
| 2026-10-26 | 166.58 | 166.58 | 156.80 | 156.85 | -11.504% | 232 | 10,926 | -9.321% |
| 2026-10-23 | 180.98 | 180.98 | 170.86 | 177.24 | +8.957% | 1,020 | 11,400 | -19.753% |
| 2026-10-22 | 155.26 | 176.80 | 153.37 | 162.67 | +19.822% | 222 | 11,323 | -12.565% |
| 2026-10-21 | 141.30 | 141.30 | 135.61 | 135.76 | -8.301% | 384 | 11,085 | +4.766% |
| 2026-10-20 | 159.90 | 159.90 | 145.79 | 148.05 | -4.175% | 332 | 11,180 | -3.931% |
| 2026-10-19 | 150.00 | 154.90 | 145.65 | 154.50 | -9.691% | 1,200 | 10,267 | -7.942% |
| 2026-10-16 | 137.40 | 179.20 | 136.58 | 171.08 | +22.139% | 684 | 9,988 | -16.863% |
| 2026-10-15 | 158.50 | 158.50 | 140.07 | 140.07 | -6.245% | 135 | 10,018 | +1.542% |
| 2026-10-14 | 134.65 | 154.95 | 134.38 | 149.40 | +14.308% | 396 | 9,833 | -4.799% |
| 2026-10-13 | 129.61 | 133.78 | 129.60 | 130.70 | -1.418% | 360 | 9,978 | +8.822% |
| 2026-10-12 | 131.40 | 132.58 | 131.00 | 132.58 | -0.540% | 155 | 9,911 | +7.279% |
| 2026-10-09 | 134.78 | 134.78 | 133.30 | 133.30 | -6.959% | 102 | 9,879 | +6.699% |
| 2026-10-08 | 148.80 | 148.80 | 143.27 | 143.27 | +6.520% | 347 | 9,784 | -0.726% |
| 2026-10-07 | 141.00 | 142.97 | 134.44 | 134.50 | +2.734% | 268 | 9,583 | +5.747% |
| 2026-10-06 | 133.33 | 133.33 | 129.50 | 130.92 | -7.267% | 1,844 | 8,505 | +8.639% |
| 2026-10-05 | 149.67 | 149.80 | 140.29 | 141.18 | -6.972% | 312 | 8,404 | +0.744% |
| 2026-10-02 | 151.20 | 158.50 | 149.59 | 151.76 | -7.913% | 311 | 8,385 | -6.280% |
| 2026-10-01 | 178.98 | 179.75 | 164.80 | 164.80 | -1.382% | 867 | 8,009 | -13.695% |
| 2026-09-30 | 155.02 | 167.11 | 155.01 | 167.11 | +2.296% | 95 | 8,041 | -14.888% |
| 2026-09-29 | 159.80 | 166.40 | 159.80 | 163.36 | +3.537% | 25 | 8,029 | -12.935% |
| 2026-09-28 | 157.90 | 165.80 | 154.00 | 157.78 | +5.215% | 296 | 7,810 | -9.855% |
| 2026-09-25 | 156.09 | 163.10 | 148.16 | 149.96 | -7.369% | 75 | 7,799 | -5.155% |
| 2026-09-24 | 166.59 | 170.10 | 161.89 | 161.89 | +0.074% | 313 | 7,760 | -12.144% |
| 2026-09-23 | 153.98 | 161.77 | 153.98 | 161.77 | +10.612% | 375 | 7,472 | -12.079% |
| 2026-09-22 | 148.96 | 150.57 | 146.25 | 146.25 | -2.597% | 1,417 | 6,830 | -2.749% |
| 2026-09-21 | 162.38 | 162.38 | 150.15 | 150.15 | -17.409% | 465 | 6,987 | -5.275% |
| 2026-09-18 | 181.89 | 181.89 | 180.20 | 181.80 | +2.313% | 745 | 7,108 | -21.766% |
| 2026-09-17 | 182.40 | 184.20 | 177.69 | 177.69 | -15.224% | 530 | 7,072 | -19.956% |
| 2026-09-16 | 188.92 | 218.51 | 188.92 | 209.60 | +5.966% | 141 | 7,090 | -32.142% |
| 2026-09-15 | 192.46 | 200.70 | 192.46 | 197.80 | +4.325% | 277 | 7,154 | -28.094% |
| 2026-09-14 | 186.60 | 189.60 | 186.60 | 189.60 | +4.176% | 16 | 7,154 | -24.984% |
| 2026-09-11 | 182.10 | 182.10 | 181.60 | 182.00 | -11.500% | 39 | 7,176 | -21.852% |
| 2026-09-10 | 204.82 | 205.70 | 198.60 | 205.65 | +13.243% | 219 | 7,249 | -30.839% |
| 2026-09-08 | 176.40 | 181.70 | 176.40 | 181.60 | +6.635% | 7 | 7,624 | -21.680% |
| 2026-09-04 | 166.74 | 170.80 | 165.97 | 170.30 | +2.245% | 1,805 | 6,420 | -16.483% |
| 2026-09-03 | 166.56 | 166.56 | 166.56 | 166.56 | -9.724% | 1,900 | 7,311 | -14.607% |
| 2026-09-02 | 193.90 | 193.90 | 184.50 | 184.50 | -6.250% | 211 | 7,218 | -22.911% |
| 2026-09-01 | 189.68 | 196.80 | 186.61 | 196.80 | +8.197% | 860 | 7,267 | -27.729% |
| 2026-08-31 | 186.20 | 186.70 | 181.50 | 181.89 | -1.147% | 163 | 7,265 | -21.804% |
| 2026-08-28 | 180.30 | 187.48 | 175.10 | 184.00 | +1.266% | 21 | 7,263 | -22.701% |
| 2026-08-27 | 189.00 | 189.00 | 181.08 | 181.70 | -7.343% | 1,027 | 6,471 | -21.723% |
| 2026-08-26 | 199.48 | 199.48 | 195.70 | 196.10 | -1.615% | 204 | 6,279 | -27.471% |
| 2026-08-25 | 203.09 | 203.71 | 199.32 | 199.32 | -4.205% | 132 | 6,223 | -28.642% |
| 2026-08-24 | 209.47 | 209.47 | 208.07 | 208.07 | +2.145% | 4 | 6,223 | -31.643% |
| 2026-08-21 | 203.60 | 204.00 | 203.21 | 203.70 | -4.249% | 9 | 6,222 | -30.177% |
| 2026-08-20 | 205.80 | 212.74 | 205.52 | 212.74 | +6.052% | 16 | 6,219 | -33.144% |
| 2026-08-19 | 200.47 | 202.90 | 200.40 | 200.60 | -4.974% | 13 | 6,216 | -29.098% |
| 2026-08-18 | 211.70 | 212.83 | 208.60 | 211.10 | +4.350% | 226 | 6,045 | -32.624% |
| 2026-08-17 | 197.31 | 202.30 | 197.31 | 202.30 | +4.117% | 106 | 6,028 | -29.694% |
| 2026-08-14 | 193.01 | 198.20 | 193.01 | 194.30 | +0.925% | 73 | 6,002 | -26.799% |
| 2026-08-13 | 192.11 | 192.62 | 192.11 | 192.52 | -3.961% | 6 | 6,006 | -26.122% |
| 2026-08-12 | 200.46 | 200.46 | 200.46 | 200.46 | -3.810% | 30 | 5,976 | -29.048% |
| 2026-08-11 | 209.30 | 209.30 | 208.40 | 208.40 | +2.408% | 242 | 6,177 | -31.751% |
| 2026-08-10 | 204.02 | 204.02 | 203.50 | 203.50 | -0.891% | 62 | 6,177 | -30.108% |
| 2026-08-07 | 208.99 | 209.19 | 204.00 | 205.33 | -0.514% | 14 | 6,181 | -30.731% |
| 2026-08-06 | 206.39 | 206.39 | 206.39 | 206.39 | -0.535% | 5 | 6,181 | -31.087% |
| 2026-08-05 | 207.50 | 207.50 | 207.50 | 207.50 | -0.917% | 1 | 6,181 | -31.455% |
| 2026-08-04 | 223.80 | 223.80 | 208.80 | 209.42 | -11.180% | 245 | 6,366 | -32.084% |
| 2026-08-03 | 250.00 | 250.00 | 234.90 | 235.78 | -14.439% | 130 | 6,375 | -39.677% |
| 2026-07-31 | 275.57 | 275.57 | 275.57 | 275.57 | -2.453% | 202 | 6,450 | -48.387% |
| 2026-07-30 | 304.40 | 306.59 | 282.50 | 282.50 | -12.760% | 47 | 6,468 | -49.653% |
| 2026-07-29 | 302.35 | 323.82 | 302.35 | 323.82 | +13.897% | 137 | 6,431 | -56.077% |
| 2026-07-28 | 303.78 | 303.78 | 284.31 | 284.31 | -3.682% | 23 | 6,440 | -49.974% |
| 2026-07-27 | 303.31 | 308.14 | 295.18 | 295.18 | +0.092% | 91 | 6,439 | -51.816% |
| 2026-07-24 | 289.34 | 294.91 | 289.34 | 294.91 | -6.139% | 5 | 5,904 | -51.772% |
| 2026-07-23 | 315.30 | 315.60 | 314.20 | 314.20 | +12.977% | 12 | 5,904 | -54.733% |
| 2026-07-22 | 278.36 | 278.36 | 278.11 | 278.11 | -3.745% | 6 | 5,904 | -48.858% |
| 2026-07-20 | 288.95 | 289.30 | 282.41 | 288.93 | -2.717% | 15 | 5,915 | -50.774% |
| 2026-07-17 | 293.10 | 297.00 | 290.90 | 297.00 | +8.315% | 154 | 5,887 | -52.111% |
| 2026-07-16 | 271.20 | 274.20 | 270.30 | 274.20 | +4.021% | 230 | 5,907 | -48.129% |
| 2026-07-15 | 262.09 | 268.13 | 262.09 | 263.60 | -2.587% | 44 | 5,948 | -46.043% |
| 2026-07-14 | 268.40 | 270.60 | 268.40 | 270.60 | -4.328% | 226 | 6,123 | -47.439% |
| 2026-07-13 | 269.20 | 282.99 | 269.20 | 282.84 | +5.145% | 9 | 6,125 | -49.714% |
| 2026-07-10 | 269.59 | 269.59 | 269.00 | 269.00 | -2.288% | 5 | 6,123 | -47.126% |
| 2026-07-09 | 283.44 | 283.44 | 275.30 | 275.30 | -5.151% | 28 | 6,105 | -48.336% |
| 2026-07-08 | 295.00 | 309.07 | 289.34 | 290.25 | +3.642% | 1,017 | 5,408 | -50.997% |
| 2026-07-07 | 280.05 | 280.05 | 280.05 | 280.05 | +2.763% | 85 | 5,478 | -49.213% |
| 2026-07-06 | 278.27 | 278.27 | 272.20 | 272.52 | -7.489% | 10 | 5,469 | -47.809% |
| 2026-07-02 | 295.47 | 309.03 | 293.57 | 294.58 | +1.562% | 152 | 5,427 | -51.718% |
| 2026-07-01 | 284.69 | 290.40 | 282.32 | 290.05 | +0.600% | 24 | 5,425 | -50.964% |
| 2026-06-30 | 296.90 | 297.70 | 288.32 | 288.32 | -6.511% | 204 | 5,402 | -50.669% |
| 2026-06-29 | 316.00 | 316.00 | 306.80 | 308.40 | -8.676% | 73 | 5,430 | -53.881% |
| 2026-06-26 | 332.22 | 340.50 | 331.40 | 337.70 | -0.118% | 77 | 5,433 | -57.883% |
| 2026-06-25 | 340.10 | 342.33 | 323.26 | 338.10 | +3.394% | 263 | 5,382 | -57.933% |
| 2026-06-24 | 334.78 | 348.62 | 322.44 | 327.00 | -2.843% | 57 | 5,378 | -56.505% |
| 2026-06-23 | 332.84 | 343.90 | 330.87 | 336.57 | +9.818% | 419 | 5,553 | -57.741% |
| 2026-06-22 | 308.75 | 308.75 | 305.70 | 306.48 | +0.059% | 4,047 | 9,319 | -53.592% |
| 2026-06-18 | 306.30 | 306.30 | 306.30 | 306.30 | +2.206% | 203 | 9,319 | -53.565% |
| 2026-06-17 | 297.10 | 299.69 | 297.10 | 299.69 | +0.770% | 8 | 9,322 | -52.541% |
| 2026-06-16 | 291.46 | 297.40 | 291.12 | 297.40 | +0.629% | 8 | 9,320 | -52.176% |
| 2026-06-15 | 300.31 | 300.31 | 295.54 | 295.54 | -13.189% | 217 | 9,525 | -51.875% |
| 2026-06-12 | 340.44 | 340.44 | 340.44 | 340.44 | -5.254% | 5 | 9,520 | -58.222% |
| 2026-06-11 | 380.76 | 389.18 | 357.76 | 359.32 | -7.725% | 12 | 9,523 | -60.417% |
| 2026-06-10 | 353.66 | 389.90 | 353.66 | 389.40 | -4.943% | 314 | 9,356 | -63.475% |
| 2026-06-09 | 333.72 | 409.65 | 333.72 | 409.65 | +19.143% | 52 | 9,321 | -65.280% |
| 2026-06-08 | 339.18 | 343.83 | 336.19 | 343.83 | -5.281% | 83 | 9,371 | -58.634% |
| 2026-06-05 | 322.62 | 363.00 | 322.62 | 363.00 | +14.892% | 485 | 8,987 | -60.818% |
| 2026-06-04 | 315.95 | 315.95 | 315.95 | 315.95 | +4.037% | 1 | 8,986 | -54.983% |
| 2026-06-03 | 303.37 | 303.69 | 303.37 | 303.69 | +2.463% | 2 | 8,987 | -53.166% |
| 2026-06-02 | 299.83 | 299.83 | 296.39 | 296.39 | -0.084% | 1,072 | 8,037 | -52.013% |
| 2026-06-01 | 299.45 | 299.45 | 293.37 | 296.64 | -0.121% | 350 | 8,019 | -52.053% |
| 2026-05-29 | 301.84 | 301.84 | 295.85 | 297.00 | -2.913% | 4,043 | 4,330 | -52.111% |
| 2026-05-28 | 308.05 | 308.23 | 305.82 | 305.91 | -4.164% | 75 | 4,332 | -53.506% |
| 2026-05-27 | 319.10 | 319.20 | 319.10 | 319.20 | -1.451% | 304 | 4,118 | -55.442% |
| 2026-05-26 | 318.24 | 323.90 | 317.80 | 323.90 | -1.250% | 73 | 4,080 | -56.088% |
| 2026-05-22 | 336.66 | 336.66 | 328.00 | 328.00 | -4.404% | 24 | 4,082 | -56.637% |
| 2026-05-21 | 356.30 | 357.30 | 343.11 | 343.11 | -5.868% | 105 | 4,084 | -58.547% |
| 2026-05-19 | 363.08 | 364.60 | 362.94 | 364.50 | -1.921% | 95 | 4,076 | -60.979% |
| 2026-05-18 | 357.60 | 371.64 | 357.40 | 371.64 | +1.959% | 209 | 4,098 | -61.729% |
| 2026-05-15 | 364.10 | 366.20 | 363.63 | 364.50 | +4.768% | 1,850 | 2,687 | -60.979% |
| 2026-05-14 | 352.99 | 352.99 | 347.91 | 347.91 | -3.073% | 105 | 2,606 | -59.119% |
| 2026-05-13 | 367.77 | 367.77 | 358.94 | 358.94 | -4.155% | 51 | 2,582 | -60.375% |
| 2026-05-12 | 386.90 | 386.90 | 374.20 | 374.50 | +2.800% | 204 | 2,541 | -62.021% |
| 2026-05-11 | 368.60 | 369.20 | 364.20 | 364.30 | -1.434% | 7 | 2,537 | -60.958% |
| 2026-05-08 | 372.90 | 372.90 | 369.60 | 369.60 | -3.785% | 29 | 2,512 | -61.518% |
| 2026-05-07 | 379.60 | 384.86 | 379.60 | 384.14 | +0.271% | 12 | 2,500 | -62.974% |
| 2026-05-06 | 394.26 | 394.26 | 382.70 | 383.10 | -5.733% | 105 | 2,456 | -62.874% |
| 2026-05-05 | 406.49 | 406.49 | 406.40 | 406.40 | -5.852% | 18 | 2,447 | -65.002% |
| 2026-05-04 | 417.34 | 433.18 | 410.40 | 431.66 | +3.645% | 83 | 2,417 | -67.050% |
| 2026-05-01 | 408.03 | 416.48 | 400.64 | 416.48 | -3.882% | 324 | 2,206 | -65.850% |
| 2026-04-30 | 437.90 | 437.90 | 433.30 | 433.30 | -4.790% | 3 | 2,206 | -67.175% |
| 2026-04-28 | 458.93 | 458.93 | 455.10 | 455.10 | +2.694% | 4 | 2,204 | -68.748% |
| 2026-04-27 | 446.41 | 446.41 | 443.16 | 443.16 | -0.930% | 51 | 2,204 | -67.905% |
| 2026-04-24 | 447.32 | 447.32 | 447.32 | 447.32 | -4.939% | 40 | 2,185 | -68.204% |
| 2026-04-23 | 473.44 | 473.44 | 470.56 | 470.56 | -0.218% | 356 | 2,185 | -69.774% |
| 2026-04-21 | 470.70 | 471.59 | 470.70 | 471.59 | +1.139% | 3 | 1,841 | -69.840% |
| 2026-04-20 | 460.20 | 467.35 | 460.20 | 466.28 | +2.540% | 57 | 1,841 | -69.497% |
| 2026-04-17 | 458.92 | 461.00 | 449.18 | 454.73 | -6.288% | 368 | 647 | -68.722% |
| 2026-04-16 | 485.24 | 485.24 | 485.24 | 485.24 | -3.949% | 1 | 395 | -70.689% |
| 2026-04-15 | 506.23 | 506.23 | 504.47 | 505.19 | -2.004% | 23 | 395 | -71.846% |
| 2026-04-14 | 516.47 | 516.90 | 515.52 | 515.52 | -11.587% | 39 | 394 | -72.410% |
| 2026-04-13 | 583.86 | 583.86 | 583.08 | 583.08 | -0.347% | 2 | 386 | -75.607% |
| 2026-04-09 | 585.67 | 585.67 | 585.11 | 585.11 | -4.620% | 2 | 387 | -75.692% |
| 2026-04-08 | 607.80 | 613.90 | 607.80 | 613.45 | -14.909% | 10 | 387 | -76.815% |
| 2026-04-06 | 719.51 | 722.60 | 715.91 | 720.93 | -5.576% | 75 | 392 | -80.271% |
| 2026-04-02 | 757.10 | 763.50 | 757.10 | 763.50 | +4.019% | 2 | 406 | -81.371% |
| 2026-04-01 | 734.00 | 734.00 | 734.00 | 734.00 | -8.652% | 3 | 406 | -80.623% |
| 2026-03-31 | 842.50 | 842.50 | 802.92 | 803.52 | -8.795% | 19 | 403 | -82.299% |
| 2026-03-30 | 878.50 | 881.00 | 878.50 | 881.00 | -0.601% | 3 | 404 | -83.856% |
| 2026-03-27 | 887.74 | 887.78 | 885.19 | 886.33 | +12.057% | 12 | 405 | -83.953% |
| 2026-03-26 | 789.59 | 790.96 | 789.59 | 790.96 | -2.728% | 2 | 403 | -82.018% |
| 2026-03-20 | 769.08 | 813.14 | 768.63 | 813.14 | +10.962% | 10 | 402 | -82.509% |
| 2026-03-19 | 745.20 | 745.20 | 732.81 | 732.81 | +2.229% | 2 | 401 | -80.591% |
| 2026-03-18 | 694.64 | 716.83 | 694.64 | 716.83 | +8.087% | 16 | 401 | -80.158% |
| 2026-03-17 | 661.31 | 669.17 | 658.69 | 663.20 | -8.847% | 36 | 405 | -78.554% |
| 2026-03-13 | 713.79 | 727.57 | 713.79 | 727.57 | +6.362% | 45 | 431 | -80.451% |
| 2026-03-12 | 685.73 | 685.73 | 684.05 | 684.05 | +6.467% | 2 | 436 | -79.208% |
| 2026-03-10 | 642.50 | 642.50 | 642.50 | 642.50 | +9.885% | 85 | 436 | -77.863% |
| 2026-03-04 | 589.40 | 589.40 | 583.68 | 584.70 | -1.391% | 282 | 471 | -75.675% |
| 2026-02-17 | 593.20 | 593.20 | 592.95 | 592.95 | +7.846% | 2 | 469 | -76.013% |
| 2026-02-12 | 539.30 | 550.10 | 539.30 | 549.81 | -0.267% | 146 | 460 | -74.131% |
| 2026-02-11 | 545.13 | 551.41 | 544.71 | 551.28 | +0.033% | 21 | 348 | -74.200% |
| 2026-02-10 | 543.50 | 551.54 | 537.90 | 551.10 | +1.754% | 21 | 329 | -74.192% |
| 2026-02-09 | 548.05 | 548.50 | 541.60 | 541.60 | -6.401% | 9 | 324 | -73.739% |
| 2026-02-06 | 585.81 | 586.03 | 578.24 | 578.64 | -5.882% | 38 | 332 | -75.420% |
| 2026-02-05 | 614.80 | 614.80 | 614.80 | 614.80 | +6.376% | 1 | 331 | -76.866% |
| 2026-02-04 | 570.08 | 602.86 | 570.08 | 577.95 | +0.548% | 61 | 330 | -75.391% |
| 2026-02-03 | 547.64 | 574.80 | 547.64 | 574.80 | +7.451% | 31 | 340 | -75.256% |
| 2026-02-02 | 546.10 | 546.10 | 534.94 | 534.94 | +0.534% | 8 | 366 | -73.412% |
| 2026-01-28 | 531.43 | 532.10 | 531.43 | 532.10 | +0.897% | 15 | 367 | -73.270% |
| 2026-01-27 | 527.37 | 527.37 | 527.37 | 527.37 | -1.049% | 281 | 352 | -73.030% |
| 2026-01-26 | 532.80 | 533.40 | 532.80 | 532.96 | -10.143% | 16 | 71 | -73.313% |
| 2026-01-21 | 602.65 | 602.65 | 588.77 | 593.12 | -3.777% | 7 | 56 | -76.020% |
| 2026-01-20 | 596.03 | 616.40 | 595.89 | 616.40 | +16.842% | 28 | 60 | -76.926% |
| 2026-01-12 | 534.06 | 534.06 | 527.55 | 527.55 | -5.979% | 60 | 88 | -73.040% |
| 2026-01-05 | 561.10 | 561.10 | 561.10 | 561.10 | -4.476% | 4 | 29 | -74.652% |
| 2026-01-02 | 587.39 | 587.39 | 587.39 | 587.39 | +4.852% | 2 | 29 | -75.786% |
| 2025-12-30 | 559.73 | 560.21 | 559.73 | 560.21 | +1.953% | 3 | 29 | -74.611% |
| 2025-12-26 | 549.57 | 549.73 | 549.48 | 549.48 | -1.343% | 6 | 26 | -74.116% |
| 2025-12-23 | 561.60 | 561.60 | 556.96 | 556.96 | 0.000% | 21 | 21 | -74.463% |