SPX270319P07350000
SPX Mar 19 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
154.40USD-2.359%(-3.73)267Vol11,205OI
SPX270319P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 152.31 | 154.40 | 146.80 | 154.40 | -2.359% | 267 | 11,124 | 0.000% |
| 2026-10-27 | 160.00 | 161.21 | 154.82 | 158.13 | -5.976% | 299 | 11,229 | -2.359% |
| 2026-10-26 | 173.10 | 173.10 | 161.86 | 168.18 | -6.722% | 48 | 11,242 | -8.194% |
| 2026-10-23 | 190.00 | 190.00 | 180.30 | 180.30 | +2.717% | 12 | 11,241 | -14.365% |
| 2026-10-22 | 165.65 | 184.77 | 165.21 | 175.53 | +20.144% | 3,554 | 7,972 | -12.038% |
| 2026-10-21 | 144.83 | 146.10 | 144.83 | 146.10 | -5.419% | 12 | 7,961 | +5.681% |
| 2026-10-20 | 153.30 | 154.47 | 153.30 | 154.47 | -4.026% | 20 | 7,961 | -0.045% |
| 2026-10-19 | 161.73 | 161.73 | 153.52 | 160.95 | -8.774% | 111 | 8,016 | -4.070% |
| 2026-10-16 | 149.00 | 189.30 | 149.00 | 176.43 | +18.808% | 4,199 | 4,597 | -12.487% |
| 2026-10-15 | 153.56 | 153.56 | 148.50 | 148.50 | -6.250% | 72 | 4,546 | +3.973% |
| 2026-10-14 | 147.45 | 162.80 | 147.45 | 158.40 | +11.849% | 41 | 4,529 | -2.525% |
| 2026-10-13 | 142.42 | 142.42 | 141.62 | 141.62 | +1.520% | 615 | 4,117 | +9.024% |
| 2026-10-12 | 139.21 | 139.50 | 139.21 | 139.50 | -0.428% | 400 | 4,117 | +10.681% |
| 2026-10-09 | 145.16 | 145.16 | 140.10 | 140.10 | -7.586% | 11 | 4,251 | +10.207% |
| 2026-10-08 | 149.32 | 161.38 | 149.32 | 151.60 | +2.766% | 414 | 4,032 | +1.847% |
| 2026-10-07 | 147.52 | 147.52 | 147.52 | 147.52 | -0.993% | 271 | 3,750 | +4.664% |
| 2026-10-05 | 158.70 | 158.70 | 147.49 | 149.00 | -7.229% | 548 | 4,018 | +3.624% |
| 2026-10-02 | 161.85 | 162.41 | 158.85 | 160.61 | -10.224% | 60 | 3,975 | -3.867% |
| 2026-10-01 | 192.80 | 193.20 | 175.50 | 178.90 | +2.463% | 263 | 3,742 | -13.695% |
| 2026-09-30 | 173.70 | 174.60 | 173.70 | 174.60 | +2.345% | 2 | 3,742 | -11.569% |
| 2026-09-29 | 168.80 | 170.60 | 168.60 | 170.60 | +0.560% | 25 | 3,737 | -9.496% |
| 2026-09-28 | 171.30 | 171.30 | 165.60 | 169.65 | +6.826% | 1,454 | 2,478 | -8.989% |
| 2026-09-25 | 157.37 | 158.81 | 156.96 | 158.81 | -11.541% | 3 | 2,478 | -2.777% |
| 2026-09-24 | 179.53 | 179.53 | 179.53 | 179.53 | +6.736% | 2 | 2,460 | -13.998% |
| 2026-09-23 | 164.79 | 172.10 | 164.79 | 168.20 | +8.001% | 17 | 2,451 | -8.205% |
| 2026-09-22 | 155.35 | 155.74 | 153.85 | 155.74 | -9.396% | 29 | 2,460 | -0.860% |
| 2026-09-21 | 171.85 | 171.89 | 171.85 | 171.89 | -11.241% | 4 | 2,456 | -10.175% |
| 2026-09-18 | 193.30 | 193.70 | 193.30 | 193.66 | +2.956% | 58 | 2,498 | -20.273% |
| 2026-09-17 | 188.10 | 188.10 | 188.10 | 188.10 | -7.111% | 301 | 2,353 | -17.916% |
| 2026-09-16 | 202.50 | 202.60 | 202.30 | 202.50 | -2.878% | 186 | 2,243 | -23.753% |
| 2026-09-15 | 208.45 | 209.80 | 208.20 | 208.50 | -4.138% | 75 | 2,250 | -25.947% |
| 2026-09-10 | 217.30 | 217.60 | 217.20 | 217.50 | +10.614% | 29 | 2,226 | -29.011% |
| 2026-09-09 | 196.63 | 196.63 | 196.63 | 196.63 | +3.435% | 8 | 2,218 | -21.477% |
| 2026-09-08 | 184.75 | 190.10 | 184.07 | 190.10 | +2.979% | 21 | 2,233 | -18.780% |
| 2026-09-03 | 184.60 | 184.60 | 184.60 | 184.60 | -3.954% | 8 | 2,138 | -16.360% |
| 2026-09-02 | 201.26 | 201.26 | 190.40 | 192.20 | -5.969% | 72 | 2,128 | -19.667% |
| 2026-09-01 | 205.34 | 206.40 | 199.21 | 204.40 | +6.569% | 32 | 2,124 | -24.462% |
| 2026-08-31 | 191.80 | 191.80 | 191.80 | 191.80 | -1.134% | 8 | 2,132 | -19.499% |
| 2026-08-28 | 194.00 | 194.00 | 194.00 | 194.00 | 0.000% | 1 | 2,132 | -20.412% |
| 2026-08-27 | 193.68 | 194.00 | 193.68 | 194.00 | -6.999% | 39 | 2,132 | -20.412% |
| 2026-08-26 | 208.09 | 210.50 | 208.09 | 208.60 | -1.371% | 34 | 2,107 | -25.983% |
| 2026-08-25 | 212.42 | 212.42 | 211.50 | 211.50 | -1.284% | 9 | 2,098 | -26.998% |
| 2026-08-24 | 214.44 | 214.44 | 214.25 | 214.25 | -0.023% | 16 | 2,082 | -27.935% |
| 2026-08-21 | 214.35 | 214.60 | 214.21 | 214.30 | -4.073% | 6 | 2,080 | -27.951% |
| 2026-08-20 | 223.40 | 223.40 | 223.40 | 223.40 | +5.777% | 1 | 2,079 | -30.886% |
| 2026-08-19 | 209.80 | 213.40 | 209.80 | 211.20 | -3.781% | 12 | 2,069 | -26.894% |
| 2026-08-18 | 221.40 | 222.60 | 219.06 | 219.50 | +3.768% | 51 | 2,049 | -29.658% |
| 2026-08-17 | 212.67 | 212.67 | 211.53 | 211.53 | +4.012% | 240 | 1,809 | -27.008% |
| 2026-08-13 | 203.05 | 203.37 | 203.05 | 203.37 | -3.730% | 6 | 1,809 | -24.079% |
| 2026-08-12 | 213.95 | 213.95 | 210.85 | 211.25 | -4.108% | 151 | 1,730 | -26.911% |
| 2026-08-11 | 215.22 | 220.30 | 214.01 | 220.30 | +3.282% | 203 | 1,530 | -29.914% |
| 2026-08-10 | 213.30 | 213.30 | 213.30 | 213.30 | -1.355% | 5 | 1,530 | -27.614% |
| 2026-08-07 | 216.23 | 216.23 | 216.23 | 216.23 | -2.145% | 2 | 1,531 | -28.595% |
| 2026-08-06 | 217.70 | 220.97 | 217.70 | 220.97 | +1.223% | 29 | 1,559 | -30.126% |
| 2026-08-05 | 214.50 | 218.30 | 214.40 | 218.30 | -22.008% | 24 | 1,577 | -29.272% |
| 2026-07-31 | 298.10 | 298.10 | 279.90 | 279.90 | -14.950% | 2 | 1,578 | -44.837% |
| 2026-07-29 | 326.78 | 329.10 | 325.00 | 329.10 | +3.005% | 3 | 1,578 | -53.084% |
| 2026-07-27 | 317.00 | 320.10 | 313.10 | 319.50 | -3.053% | 6 | 1,580 | -51.674% |
| 2026-07-23 | 329.56 | 329.56 | 329.56 | 329.56 | +14.074% | 20 | 1,600 | -53.150% |
| 2026-07-22 | 288.90 | 288.90 | 288.90 | 288.90 | -1.735% | 1 | 1,599 | -46.556% |
| 2026-07-21 | 298.13 | 298.13 | 294.00 | 294.00 | -5.950% | 8 | 1,599 | -47.483% |
| 2026-07-17 | 303.80 | 312.60 | 301.00 | 312.60 | +8.466% | 36 | 1,597 | -50.608% |
| 2026-07-16 | 275.95 | 288.20 | 275.95 | 288.20 | +2.635% | 24 | 1,595 | -46.426% |
| 2026-07-14 | 280.80 | 280.80 | 280.80 | 280.80 | -0.036% | 182 | 1,540 | -45.014% |
| 2026-07-10 | 281.30 | 281.30 | 280.90 | 280.90 | -7.385% | 2 | 1,619 | -45.034% |
| 2026-07-08 | 307.95 | 309.65 | 303.30 | 303.30 | +2.779% | 303 | 1,368 | -49.093% |
| 2026-07-01 | 295.01 | 295.10 | 295.01 | 295.10 | -4.170% | 2 | 1,341 | -47.679% |
| 2026-06-30 | 307.81 | 307.94 | 307.81 | 307.94 | -7.750% | 2 | 1,342 | -49.860% |
| 2026-06-29 | 333.85 | 333.85 | 333.81 | 333.81 | -6.470% | 2 | 1,343 | -53.746% |
| 2026-06-26 | 362.77 | 362.77 | 353.67 | 356.90 | +2.469% | 188 | 1,240 | -56.739% |
| 2026-06-25 | 348.30 | 348.40 | 348.30 | 348.30 | -2.818% | 15 | 1,230 | -55.670% |
| 2026-06-24 | 347.42 | 358.40 | 339.40 | 358.40 | +12.390% | 268 | 1,064 | -56.920% |
| 2026-06-22 | 318.80 | 318.89 | 318.80 | 318.89 | +0.533% | 185 | 890 | -51.582% |
| 2026-06-18 | 317.20 | 317.20 | 317.20 | 317.20 | -8.782% | 243 | 826 | -51.324% |
| 2026-06-17 | 317.23 | 347.74 | 316.83 | 347.74 | +11.670% | 4 | 823 | -55.599% |
| 2026-06-16 | 308.87 | 311.40 | 308.87 | 311.40 | -23.660% | 3 | 824 | -50.417% |
| 2026-06-11 | 408.87 | 408.87 | 407.91 | 407.91 | +0.719% | 4 | 822 | -62.149% |
| 2026-06-10 | 406.10 | 406.10 | 405.00 | 405.00 | -1.923% | 12 | 820 | -61.877% |
| 2026-06-09 | 383.12 | 412.94 | 383.12 | 412.94 | +10.003% | 25 | 820 | -62.610% |
| 2026-06-05 | 335.87 | 375.39 | 335.87 | 375.39 | +17.758% | 5 | 816 | -58.869% |
| 2026-06-03 | 318.78 | 318.78 | 318.78 | 318.78 | +3.342% | 1 | 815 | -51.565% |
| 2026-06-01 | 308.68 | 308.68 | 308.47 | 308.47 | -1.447% | 2 | 815 | -49.947% |
| 2026-05-29 | 311.27 | 313.10 | 311.27 | 313.00 | -2.068% | 11 | 809 | -50.671% |
| 2026-05-28 | 319.70 | 319.70 | 319.61 | 319.61 | -4.651% | 16 | 817 | -51.691% |
| 2026-05-26 | 332.29 | 337.90 | 332.29 | 335.20 | -1.614% | 12 | 817 | -53.938% |
| 2026-05-22 | 345.20 | 345.20 | 340.70 | 340.70 | -4.109% | 11 | 811 | -54.682% |
| 2026-05-21 | 373.75 | 375.20 | 355.30 | 355.30 | -3.530% | 25 | 799 | -56.544% |
| 2026-05-20 | 370.00 | 370.00 | 368.30 | 368.30 | -4.561% | 5 | 772 | -58.078% |
| 2026-05-19 | 379.70 | 385.90 | 379.70 | 385.90 | +0.995% | 101 | 695 | -59.990% |
| 2026-05-18 | 382.10 | 382.10 | 382.10 | 382.10 | +0.791% | 9 | 686 | -59.592% |
| 2026-05-15 | 379.10 | 379.10 | 379.10 | 379.10 | +5.087% | 1 | 687 | -59.272% |
| 2026-05-14 | 370.90 | 370.90 | 360.37 | 360.75 | -6.517% | 11 | 685 | -57.200% |
| 2026-05-13 | 385.90 | 385.90 | 385.90 | 385.90 | +0.338% | 100 | 760 | -59.990% |
| 2026-05-11 | 385.44 | 385.70 | 379.10 | 384.60 | -0.208% | 109 | 690 | -59.854% |
| 2026-05-08 | 388.40 | 388.40 | 383.30 | 385.40 | -1.834% | 135 | 595 | -59.938% |
| 2026-05-07 | 392.60 | 392.60 | 392.60 | 392.60 | -2.119% | 35 | 565 | -60.672% |
| 2026-05-06 | 412.58 | 412.58 | 401.02 | 401.10 | -5.314% | 16 | 563 | -61.506% |
| 2026-05-05 | 427.82 | 427.82 | 421.50 | 423.61 | -0.747% | 51 | 546 | -63.551% |
| 2026-05-04 | 428.83 | 428.83 | 426.80 | 426.80 | -1.636% | 20 | 546 | -63.824% |
| 2026-05-01 | 424.42 | 433.90 | 417.30 | 433.90 | -5.944% | 57 | 518 | -64.416% |
| 2026-04-27 | 461.30 | 461.32 | 461.30 | 461.32 | -0.887% | 118 | 518 | -66.531% |
| 2026-04-24 | 464.10 | 465.93 | 464.10 | 465.45 | -1.804% | 228 | 438 | -66.828% |
| 2026-04-23 | 476.40 | 476.40 | 474.00 | 474.00 | -3.364% | 4 | 298 | -67.426% |
| 2026-04-21 | 490.50 | 490.50 | 490.50 | 490.50 | +0.814% | 1 | 296 | -68.522% |
| 2026-04-20 | 479.78 | 486.90 | 478.95 | 486.54 | +1.808% | 27 | 295 | -68.266% |
| 2026-04-17 | 479.08 | 479.08 | 477.90 | 477.90 | -5.497% | 182 | 269 | -67.692% |
| 2026-04-16 | 512.40 | 512.40 | 505.70 | 505.70 | -5.943% | 4 | 151 | -69.468% |
| 2026-04-14 | 537.09 | 537.65 | 537.09 | 537.65 | -10.453% | 6 | 149 | -71.282% |
| 2026-04-10 | 599.18 | 600.41 | 599.18 | 600.41 | -20.675% | 2 | 146 | -74.284% |
| 2026-04-01 | 756.90 | 756.90 | 756.90 | 756.90 | -9.405% | 1 | 149 | -79.601% |
| 2026-03-31 | 833.86 | 835.48 | 833.86 | 835.48 | -8.969% | 2 | 149 | -81.520% |
| 2026-03-30 | 914.20 | 917.80 | 912.30 | 917.80 | +20.747% | 3 | 150 | -83.177% |
| 2026-03-25 | 766.80 | 766.80 | 757.58 | 760.10 | -2.175% | 14 | 150 | -79.687% |
| 2026-03-24 | 773.60 | 777.00 | 773.60 | 777.00 | +0.596% | 127 | 140 | -80.129% |
| 2026-03-19 | 773.10 | 774.80 | 770.50 | 772.40 | +9.001% | 11 | 16 | -80.010% |
| 2026-03-12 | 707.81 | 708.62 | 707.81 | 708.62 | +22.599% | 2 | 23 | -78.211% |
| 2026-02-25 | 578.00 | 578.00 | 578.00 | 578.00 | -4.620% | 1 | 23 | -73.287% |
| 2026-02-24 | 606.00 | 606.00 | 606.00 | 606.00 | -4.687% | 1 | 23 | -74.521% |
| 2026-02-23 | 635.00 | 635.80 | 635.00 | 635.80 | +2.532% | 3 | 22 | -75.716% |
| 2026-02-19 | 614.60 | 628.70 | 614.60 | 620.10 | +4.711% | 7 | 25 | -75.101% |
| 2026-02-18 | 613.68 | 613.68 | 592.20 | 592.20 | -4.374% | 2 | 32 | -73.928% |
| 2026-02-17 | 643.04 | 643.04 | 615.10 | 619.29 | +13.361% | 8 | 34 | -75.068% |
| 2026-02-02 | 547.30 | 547.30 | 544.80 | 546.30 | +0.018% | 20 | 39 | -71.737% |
| 2026-01-27 | 544.70 | 546.20 | 544.70 | 546.20 | 0.000% | 19 | 19 | -71.732% |