SPX270319P07325000
SPX Mar 19 2027 7325.00 Put
optionOPRA
EODOct 28, 2026
147.50USD-3.909%(-6.00)3Vol3,238OI
SPX270319P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 145.40 | 149.40 | 145.40 | 147.50 | -3.909% | 3 | 3,238 | 0.000% |
| 2026-10-27 | 153.50 | 153.50 | 153.50 | 153.50 | -14.585% | 1 | 3,238 | -3.909% |
| 2026-10-23 | 184.50 | 184.50 | 179.71 | 179.71 | +4.971% | 16 | 3,172 | -17.923% |
| 2026-10-22 | 172.10 | 178.40 | 167.70 | 171.20 | +21.418% | 242 | 3,203 | -13.843% |
| 2026-10-21 | 140.45 | 141.00 | 140.45 | 141.00 | -7.359% | 2 | 3,205 | +4.610% |
| 2026-10-20 | 148.80 | 152.20 | 148.80 | 152.20 | -4.156% | 3 | 3,205 | -3.088% |
| 2026-10-19 | 148.79 | 158.80 | 148.79 | 158.80 | -9.824% | 22 | 3,207 | -7.116% |
| 2026-10-16 | 147.89 | 184.10 | 147.89 | 176.10 | +21.911% | 32 | 3,198 | -16.241% |
| 2026-10-15 | 161.23 | 161.23 | 144.45 | 144.45 | -4.879% | 10 | 3,190 | +2.111% |
| 2026-10-14 | 138.56 | 158.06 | 138.56 | 151.86 | +11.621% | 940 | 2,831 | -2.871% |
| 2026-10-12 | 136.05 | 136.05 | 136.05 | 136.05 | +0.037% | 1 | 2,830 | +8.416% |
| 2026-10-09 | 136.00 | 136.00 | 136.00 | 136.00 | -8.046% | 1 | 2,829 | +8.456% |
| 2026-10-08 | 150.83 | 150.83 | 147.90 | 147.90 | +9.906% | 5 | 2,828 | -0.270% |
| 2026-10-06 | 137.08 | 137.08 | 134.57 | 134.57 | -8.673% | 83 | 2,760 | +9.608% |
| 2026-10-05 | 149.50 | 151.00 | 147.35 | 147.35 | -14.137% | 15 | 2,761 | +0.102% |
| 2026-10-01 | 173.80 | 174.00 | 171.61 | 171.61 | +5.476% | 4 | 2,760 | -14.049% |
| 2026-09-30 | 162.39 | 162.70 | 162.39 | 162.70 | -5.572% | 206 | 2,760 | -9.342% |
| 2026-09-29 | 163.90 | 172.30 | 163.90 | 172.30 | +3.620% | 13 | 2,764 | -14.393% |
| 2026-09-28 | 161.96 | 167.19 | 159.74 | 166.28 | +7.208% | 25 | 2,748 | -11.294% |
| 2026-09-25 | 154.68 | 157.63 | 154.15 | 155.10 | -8.888% | 77 | 2,730 | -4.900% |
| 2026-09-24 | 169.70 | 170.23 | 168.80 | 170.23 | +3.799% | 8 | 2,709 | -13.353% |
| 2026-09-23 | 157.40 | 165.70 | 157.40 | 164.00 | +8.466% | 1,067 | 1,714 | -10.061% |
| 2026-09-22 | 153.40 | 154.70 | 150.80 | 151.20 | -2.765% | 69 | 1,656 | -2.447% |
| 2026-09-21 | 167.05 | 167.09 | 154.55 | 155.50 | -14.981% | 86 | 1,637 | -5.145% |
| 2026-09-17 | 182.90 | 182.90 | 182.90 | 182.90 | -15.402% | 1 | 1,637 | -19.355% |
| 2026-09-16 | 192.56 | 216.20 | 192.56 | 216.20 | +8.046% | 43 | 1,664 | -31.776% |
| 2026-09-15 | 202.70 | 204.20 | 200.10 | 200.10 | +8.221% | 16 | 1,650 | -26.287% |
| 2026-09-08 | 181.94 | 184.90 | 181.94 | 184.90 | +5.899% | 19 | 1,635 | -20.227% |
| 2026-09-04 | 175.00 | 175.29 | 174.60 | 174.60 | -8.825% | 28 | 1,635 | -15.521% |
| 2026-08-31 | 191.50 | 191.50 | 191.50 | 191.50 | +2.188% | 1 | 1,635 | -22.977% |
| 2026-08-28 | 188.30 | 188.30 | 187.40 | 187.40 | +0.429% | 3 | 1,636 | -21.291% |
| 2026-08-27 | 186.30 | 186.60 | 186.30 | 186.60 | -9.768% | 5 | 1,636 | -20.954% |
| 2026-08-25 | 206.80 | 206.80 | 206.80 | 206.80 | -2.769% | 3 | 1,636 | -28.675% |
| 2026-08-21 | 212.69 | 212.69 | 212.69 | 212.69 | +2.848% | 12 | 1,624 | -30.650% |
| 2026-08-19 | 208.38 | 208.38 | 205.53 | 206.80 | -4.304% | 221 | 1,500 | -28.675% |
| 2026-08-18 | 215.80 | 217.52 | 213.60 | 216.10 | +8.577% | 1,340 | 364 | -31.745% |
| 2026-08-14 | 199.07 | 199.07 | 199.03 | 199.03 | -3.035% | 2 | 365 | -25.891% |
| 2026-08-12 | 205.24 | 205.88 | 205.21 | 205.26 | -4.156% | 24 | 357 | -28.140% |
| 2026-08-11 | 214.22 | 214.22 | 214.16 | 214.16 | -0.037% | 2 | 357 | -31.126% |
| 2026-08-07 | 211.68 | 214.28 | 211.61 | 214.24 | -0.603% | 10 | 362 | -31.152% |
| 2026-08-06 | 214.01 | 216.14 | 213.89 | 215.54 | +1.050% | 74 | 385 | -31.567% |
| 2026-08-05 | 211.58 | 213.40 | 209.22 | 213.30 | -0.420% | 26 | 405 | -30.849% |
| 2026-08-04 | 229.16 | 229.16 | 214.20 | 214.20 | -11.301% | 16 | 399 | -31.139% |
| 2026-08-03 | 245.73 | 245.88 | 241.45 | 241.49 | -20.596% | 114 | 439 | -38.921% |
| 2026-07-31 | 304.13 | 304.13 | 304.13 | 304.13 | -0.351% | 1 | 439 | -51.501% |
| 2026-07-28 | 305.20 | 305.20 | 305.20 | 305.20 | -2.242% | 1 | 438 | -51.671% |
| 2026-07-27 | 309.60 | 312.80 | 309.60 | 312.20 | +4.835% | 5 | 434 | -52.755% |
| 2026-07-20 | 297.80 | 297.80 | 297.80 | 297.80 | -1.813% | 1 | 434 | -50.470% |
| 2026-07-17 | 297.50 | 303.30 | 294.30 | 303.30 | +10.452% | 19 | 419 | -51.368% |
| 2026-07-10 | 274.60 | 274.60 | 274.60 | 274.60 | -8.982% | 1 | 418 | -46.286% |
| 2026-07-08 | 301.70 | 301.70 | 301.70 | 301.70 | +2.882% | 3 | 415 | -51.110% |
| 2026-06-30 | 312.34 | 312.34 | 293.18 | 293.25 | -9.708% | 64 | 385 | -49.702% |
| 2026-06-29 | 325.77 | 326.45 | 324.78 | 324.78 | -6.966% | 8 | 382 | -54.585% |
| 2026-06-26 | 349.10 | 349.10 | 349.10 | 349.10 | -0.428% | 28 | 354 | -57.748% |
| 2026-06-24 | 350.60 | 350.60 | 350.60 | 350.60 | +2.845% | 1 | 355 | -57.929% |
| 2026-06-23 | 345.16 | 345.64 | 340.90 | 340.90 | +11.734% | 5 | 353 | -56.732% |
| 2026-06-16 | 302.33 | 305.10 | 302.33 | 305.10 | +2.160% | 4 | 353 | -51.655% |
| 2026-06-15 | 299.59 | 299.59 | 298.65 | 298.65 | -25.820% | 10 | 363 | -50.611% |
| 2026-06-10 | 402.60 | 402.60 | 402.60 | 402.60 | +17.568% | 5 | 358 | -63.363% |
| 2026-06-08 | 334.44 | 344.71 | 334.44 | 342.44 | -8.463% | 9 | 359 | -56.927% |
| 2026-06-05 | 325.30 | 374.10 | 325.10 | 374.10 | +20.336% | 5 | 354 | -60.572% |
| 2026-06-03 | 310.81 | 310.88 | 310.81 | 310.88 | +1.794% | 2 | 355 | -52.554% |
| 2026-05-29 | 306.20 | 306.20 | 305.40 | 305.40 | -2.881% | 2 | 354 | -51.703% |
| 2026-05-28 | 314.44 | 314.46 | 314.44 | 314.46 | -4.448% | 4 | 356 | -53.094% |
| 2026-05-26 | 330.80 | 330.80 | 329.10 | 329.10 | -1.703% | 3 | 357 | -55.181% |
| 2026-05-22 | 336.20 | 336.20 | 334.80 | 334.80 | -3.959% | 4 | 356 | -55.944% |
| 2026-05-21 | 362.00 | 362.00 | 348.60 | 348.60 | -4.128% | 69 | 337 | -57.688% |
| 2026-05-20 | 363.69 | 363.69 | 363.61 | 363.61 | -4.187% | 2 | 338 | -59.435% |
| 2026-05-18 | 371.40 | 379.90 | 371.20 | 379.50 | -0.047% | 18 | 329 | -61.133% |
| 2026-05-15 | 370.80 | 379.96 | 370.80 | 379.68 | +3.208% | 31 | 321 | -61.151% |
| 2026-05-13 | 367.88 | 367.88 | 367.88 | 367.88 | -1.001% | 1 | 321 | -59.905% |
| 2026-05-11 | 376.20 | 377.33 | 371.60 | 371.60 | -2.082% | 4 | 319 | -60.307% |
| 2026-05-08 | 380.83 | 380.83 | 379.00 | 379.50 | -1.429% | 8 | 311 | -61.133% |
| 2026-05-07 | 385.00 | 385.00 | 385.00 | 385.00 | -0.842% | 2 | 311 | -61.688% |
| 2026-05-06 | 396.50 | 396.50 | 388.27 | 388.27 | -6.418% | 22 | 309 | -62.011% |
| 2026-05-05 | 419.67 | 420.10 | 414.90 | 414.90 | -5.447% | 19 | 318 | -64.449% |
| 2026-05-04 | 420.33 | 441.57 | 418.50 | 438.80 | +7.294% | 59 | 337 | -66.386% |
| 2026-05-01 | 415.53 | 415.75 | 408.65 | 408.97 | -9.319% | 60 | 367 | -63.934% |
| 2026-04-27 | 452.40 | 452.44 | 451.00 | 451.00 | -5.735% | 21 | 367 | -67.295% |
| 2026-04-23 | 497.69 | 497.69 | 478.44 | 478.44 | -2.479% | 2 | 377 | -69.171% |
| 2026-04-21 | 480.10 | 490.60 | 480.10 | 490.60 | +2.830% | 4 | 377 | -69.935% |
| 2026-04-20 | 477.10 | 477.10 | 477.10 | 477.10 | -4.998% | 19 | 377 | -69.084% |
| 2026-04-16 | 502.20 | 502.20 | 502.20 | 502.20 | -33.864% | 7 | 377 | -70.629% |
| 2026-04-02 | 762.19 | 762.19 | 759.34 | 759.34 | +2.076% | 2 | 378 | -80.575% |
| 2026-04-01 | 743.90 | 743.90 | 743.90 | 743.90 | -9.104% | 8 | 378 | -80.172% |
| 2026-03-31 | 820.23 | 820.23 | 818.41 | 818.41 | -8.883% | 2 | 377 | -81.977% |
| 2026-03-30 | 885.95 | 898.20 | 885.95 | 898.20 | +0.465% | 2 | 377 | -83.578% |
| 2026-03-27 | 875.14 | 894.04 | 872.60 | 894.04 | +14.116% | 9 | 377 | -83.502% |
| 2026-03-26 | 787.05 | 787.16 | 772.25 | 783.45 | +3.789% | 8 | 299 | -81.173% |
| 2026-03-24 | 787.22 | 798.07 | 754.85 | 754.85 | +5.876% | 50 | 271 | -80.460% |
| 2026-03-12 | 707.68 | 712.96 | 704.96 | 712.96 | +3.658% | 13 | 214 | -79.312% |
| 2026-03-06 | 684.45 | 687.80 | 669.63 | 687.80 | +14.519% | 15 | 223 | -78.555% |
| 2026-03-04 | 600.60 | 600.60 | 600.60 | 600.60 | +1.800% | 1 | 226 | -75.441% |
| 2026-03-02 | 614.00 | 615.00 | 589.98 | 589.98 | -1.489% | 6 | 226 | -74.999% |
| 2026-02-27 | 606.10 | 606.10 | 598.90 | 598.90 | +1.864% | 13 | 229 | -75.372% |
| 2026-02-24 | 587.94 | 587.94 | 587.94 | 587.94 | -5.632% | 1 | 237 | -74.912% |
| 2026-02-23 | 614.30 | 626.17 | 614.30 | 623.03 | +13.908% | 7 | 238 | -76.325% |
| 2026-02-11 | 546.50 | 546.96 | 546.50 | 546.96 | -2.206% | 3 | 239 | -73.033% |
| 2026-02-10 | 548.60 | 559.30 | 546.20 | 559.30 | +1.103% | 16 | 236 | -73.628% |
| 2026-02-09 | 550.26 | 553.20 | 547.49 | 553.20 | +2.446% | 20 | 225 | -73.337% |
| 2026-02-03 | 540.20 | 540.20 | 539.99 | 539.99 | -0.233% | 5 | 209 | -72.685% |
| 2026-02-02 | 545.21 | 545.21 | 538.47 | 541.25 | -0.322% | 11 | 205 | -72.748% |
| 2026-01-09 | 543.00 | 543.00 | 543.00 | 543.00 | 0.000% | 200 | 200 | -72.836% |