SPX270319P07375000
SPX Mar 19 2027 7375.00 Put
optionOPRA
EODOct 27, 2026
165.09USD-3.766%(-6.46)4Vol3,134OI
SPX270319P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 164.86 | 165.09 | 164.86 | 165.09 | -3.766% | 4 | 3,134 | 0.000% |
| 2026-10-26 | 178.70 | 178.70 | 166.43 | 171.55 | -11.435% | 5 | 3,134 | -3.766% |
| 2026-10-23 | 193.70 | 197.68 | 193.05 | 193.70 | +5.043% | 37 | 3,131 | -14.770% |
| 2026-10-22 | 182.50 | 184.50 | 174.90 | 184.40 | +15.866% | 49 | 3,132 | -10.472% |
| 2026-10-20 | 174.30 | 174.30 | 157.23 | 159.15 | -3.317% | 898 | 2,320 | +3.732% |
| 2026-10-19 | 164.63 | 164.63 | 164.61 | 164.61 | -11.661% | 62 | 2,320 | +0.292% |
| 2026-10-16 | 154.14 | 194.70 | 153.73 | 186.34 | +21.118% | 144 | 2,306 | -11.404% |
| 2026-10-15 | 177.81 | 177.81 | 153.85 | 153.85 | -7.336% | 12 | 2,304 | +7.306% |
| 2026-10-14 | 151.72 | 167.00 | 151.72 | 166.03 | +16.676% | 30 | 2,294 | -0.566% |
| 2026-10-13 | 144.25 | 145.47 | 142.10 | 142.30 | -0.245% | 137 | 2,182 | +16.015% |
| 2026-10-12 | 143.74 | 143.74 | 142.65 | 142.65 | -2.900% | 4 | 2,182 | +15.731% |
| 2026-10-09 | 147.41 | 147.41 | 145.98 | 146.91 | -5.384% | 15 | 2,172 | +12.375% |
| 2026-10-08 | 158.49 | 159.76 | 155.27 | 155.27 | +5.303% | 1,088 | 1,487 | +6.324% |
| 2026-10-07 | 148.20 | 148.20 | 147.45 | 147.45 | +1.340% | 7 | 1,473 | +11.963% |
| 2026-10-06 | 146.00 | 146.00 | 145.50 | 145.50 | -5.212% | 8 | 1,477 | +13.464% |
| 2026-10-05 | 157.84 | 157.84 | 153.50 | 153.50 | -8.522% | 20 | 1,485 | +7.550% |
| 2026-10-02 | 165.71 | 168.00 | 165.71 | 167.80 | -8.854% | 21 | 1,481 | -1.615% |
| 2026-10-01 | 189.29 | 189.30 | 183.60 | 184.10 | +5.987% | 7 | 1,476 | -10.326% |
| 2026-09-30 | 171.16 | 173.70 | 171.16 | 173.70 | -4.192% | 303 | 1,578 | -4.957% |
| 2026-09-29 | 174.80 | 181.80 | 173.90 | 181.30 | +2.661% | 24 | 1,569 | -8.941% |
| 2026-09-28 | 176.24 | 178.10 | 175.80 | 176.60 | +6.533% | 411 | 1,254 | -6.518% |
| 2026-09-25 | 165.66 | 165.77 | 165.66 | 165.77 | -8.692% | 4 | 1,252 | -0.410% |
| 2026-09-24 | 181.95 | 182.04 | 181.33 | 181.55 | +2.955% | 6 | 1,254 | -9.066% |
| 2026-09-23 | 168.20 | 176.40 | 168.20 | 176.34 | +9.698% | 62 | 1,252 | -6.380% |
| 2026-09-22 | 161.70 | 161.80 | 160.75 | 160.75 | -2.041% | 11 | 1,242 | +2.700% |
| 2026-09-21 | 170.00 | 170.00 | 163.30 | 164.10 | -14.084% | 47 | 1,210 | +0.603% |
| 2026-09-18 | 190.50 | 191.10 | 190.40 | 191.00 | -1.292% | 43 | 1,167 | -13.565% |
| 2026-09-17 | 193.50 | 193.50 | 193.50 | 193.50 | -6.368% | 1 | 1,163 | -14.682% |
| 2026-09-16 | 206.66 | 206.66 | 206.66 | 206.66 | -4.053% | 70 | 1,179 | -20.115% |
| 2026-09-15 | 215.39 | 215.39 | 215.39 | 215.39 | +6.840% | 200 | 1,266 | -23.353% |
| 2026-09-14 | 203.00 | 203.00 | 201.60 | 201.60 | -10.036% | 332 | 979 | -18.110% |
| 2026-09-10 | 223.87 | 224.09 | 223.87 | 224.09 | +14.977% | 4 | 979 | -26.329% |
| 2026-09-08 | 191.31 | 195.40 | 191.31 | 194.90 | +8.944% | 4 | 978 | -15.295% |
| 2026-09-03 | 178.90 | 178.90 | 178.90 | 178.90 | -11.128% | 2 | 978 | -7.719% |
| 2026-09-02 | 202.04 | 202.34 | 199.04 | 201.30 | +0.065% | 54 | 1,001 | -17.988% |
| 2026-08-31 | 201.17 | 201.17 | 201.17 | 201.17 | +1.090% | 6 | 998 | -17.935% |
| 2026-08-28 | 195.55 | 199.00 | 195.55 | 199.00 | -3.758% | 201 | 799 | -17.040% |
| 2026-08-27 | 203.75 | 206.78 | 203.75 | 206.77 | -1.303% | 4 | 799 | -20.158% |
| 2026-08-26 | 214.65 | 214.68 | 209.50 | 209.50 | -3.669% | 26 | 780 | -21.198% |
| 2026-08-25 | 217.48 | 217.48 | 217.48 | 217.48 | -1.637% | 6 | 774 | -24.090% |
| 2026-08-24 | 221.10 | 221.10 | 221.10 | 221.10 | +0.591% | 3 | 771 | -25.332% |
| 2026-08-21 | 219.69 | 220.22 | 219.69 | 219.80 | +2.375% | 9 | 767 | -24.891% |
| 2026-08-19 | 216.00 | 216.20 | 214.60 | 214.70 | -4.280% | 87 | 700 | -23.107% |
| 2026-08-18 | 228.70 | 228.70 | 224.30 | 224.30 | +5.752% | 11 | 696 | -26.398% |
| 2026-08-17 | 211.49 | 212.44 | 211.49 | 212.10 | -0.066% | 217 | 492 | -22.164% |
| 2026-08-14 | 212.22 | 212.33 | 211.91 | 212.24 | +1.575% | 50 | 484 | -22.215% |
| 2026-08-13 | 207.26 | 211.55 | 207.05 | 208.95 | -2.994% | 62 | 459 | -20.991% |
| 2026-08-12 | 217.60 | 217.78 | 215.40 | 215.40 | -4.394% | 52 | 429 | -23.357% |
| 2026-08-11 | 225.30 | 225.30 | 225.30 | 225.30 | +2.339% | 4 | 425 | -26.724% |
| 2026-08-10 | 218.33 | 220.37 | 215.98 | 220.15 | -0.457% | 62 | 399 | -25.010% |
| 2026-08-07 | 220.45 | 221.26 | 219.30 | 221.16 | -1.457% | 46 | 381 | -25.353% |
| 2026-08-06 | 226.88 | 226.88 | 224.43 | 224.43 | +1.424% | 8 | 380 | -26.440% |
| 2026-08-05 | 221.84 | 223.70 | 221.21 | 221.28 | -6.098% | 22 | 377 | -25.393% |
| 2026-08-04 | 235.65 | 235.65 | 235.65 | 235.65 | -11.416% | 8 | 377 | -29.943% |
| 2026-08-03 | 266.02 | 266.02 | 266.02 | 266.02 | -4.368% | 3 | 380 | -37.941% |
| 2026-07-31 | 304.30 | 304.30 | 278.17 | 278.17 | -16.390% | 10 | 378 | -40.651% |
| 2026-07-29 | 331.09 | 332.70 | 331.09 | 332.70 | +8.807% | 4 | 377 | -50.379% |
| 2026-07-28 | 305.77 | 305.77 | 305.77 | 305.77 | -3.053% | 3 | 377 | -46.008% |
| 2026-07-27 | 319.30 | 328.50 | 315.40 | 315.40 | -6.273% | 3 | 374 | -47.657% |
| 2026-07-23 | 328.07 | 336.51 | 328.07 | 336.51 | +14.459% | 9 | 374 | -50.941% |
| 2026-07-21 | 304.58 | 304.58 | 294.00 | 294.00 | -7.168% | 46 | 382 | -43.847% |
| 2026-07-17 | 310.70 | 316.70 | 308.30 | 316.70 | +7.644% | 17 | 367 | -47.872% |
| 2026-07-16 | 293.50 | 294.30 | 293.50 | 294.21 | +2.334% | 3 | 365 | -43.887% |
| 2026-07-10 | 287.60 | 287.60 | 287.30 | 287.50 | -1.810% | 72 | 301 | -42.577% |
| 2026-07-09 | 292.80 | 292.80 | 292.80 | 292.80 | -6.274% | 1 | 301 | -43.617% |
| 2026-07-08 | 313.40 | 313.40 | 312.40 | 312.40 | +2.537% | 12 | 289 | -47.154% |
| 2026-07-07 | 304.67 | 304.67 | 304.67 | 304.67 | -4.402% | 8 | 281 | -45.814% |
| 2026-07-02 | 318.70 | 318.70 | 318.70 | 318.70 | +4.304% | 1 | 282 | -48.199% |
| 2026-07-01 | 307.93 | 308.27 | 305.55 | 305.55 | -7.269% | 11 | 283 | -45.970% |
| 2026-06-29 | 329.50 | 329.50 | 329.50 | 329.50 | -7.548% | 2 | 281 | -49.897% |
| 2026-06-26 | 355.10 | 356.70 | 353.30 | 356.40 | -1.818% | 14 | 289 | -53.678% |
| 2026-06-25 | 357.08 | 363.00 | 356.64 | 363.00 | -0.847% | 70 | 273 | -54.521% |
| 2026-06-24 | 355.67 | 370.90 | 345.00 | 366.10 | +13.407% | 25 | 287 | -54.906% |
| 2026-06-18 | 322.82 | 322.82 | 322.82 | 322.82 | -0.284% | 5 | 282 | -48.860% |
| 2026-06-17 | 323.74 | 323.74 | 323.74 | 323.74 | +1.042% | 5 | 277 | -49.005% |
| 2026-06-16 | 317.00 | 320.40 | 315.76 | 320.40 | +0.581% | 12 | 277 | -48.474% |
| 2026-06-15 | 318.55 | 318.55 | 318.55 | 318.55 | -22.225% | 2 | 279 | -48.175% |
| 2026-06-11 | 409.58 | 409.58 | 409.58 | 409.58 | -1.115% | 14 | 293 | -59.693% |
| 2026-06-10 | 414.40 | 414.80 | 414.10 | 414.20 | +7.713% | 7 | 286 | -60.142% |
| 2026-06-09 | 383.08 | 384.54 | 383.08 | 384.54 | +4.373% | 2 | 287 | -57.068% |
| 2026-06-08 | 360.39 | 368.43 | 360.39 | 368.43 | -3.726% | 18 | 271 | -55.191% |
| 2026-06-05 | 338.80 | 382.69 | 338.20 | 382.69 | +20.305% | 10 | 264 | -56.861% |
| 2026-06-01 | 318.10 | 318.10 | 318.10 | 318.10 | -0.532% | 1 | 264 | -48.101% |
| 2026-05-29 | 317.29 | 320.00 | 317.29 | 319.80 | -2.025% | 20 | 261 | -48.377% |
| 2026-05-28 | 328.40 | 328.40 | 326.41 | 326.41 | -4.586% | 15 | 270 | -49.423% |
| 2026-05-27 | 344.20 | 344.20 | 342.00 | 342.10 | +0.193% | 3 | 272 | -51.742% |
| 2026-05-26 | 337.10 | 344.16 | 337.10 | 341.44 | -2.306% | 52 | 236 | -51.649% |
| 2026-05-22 | 356.39 | 356.39 | 349.50 | 349.50 | -7.835% | 21 | 233 | -52.764% |
| 2026-05-21 | 379.97 | 379.97 | 379.21 | 379.21 | +0.934% | 2 | 233 | -56.465% |
| 2026-05-20 | 375.70 | 375.70 | 375.70 | 375.70 | -4.934% | 4 | 231 | -56.058% |
| 2026-05-19 | 387.78 | 395.20 | 386.60 | 395.20 | +1.152% | 9 | 231 | -58.226% |
| 2026-05-18 | 390.40 | 390.70 | 390.40 | 390.70 | +0.878% | 10 | 221 | -57.745% |
| 2026-05-15 | 385.60 | 388.50 | 384.90 | 387.30 | +2.460% | 32 | 171 | -57.374% |
| 2026-05-14 | 378.00 | 378.00 | 378.00 | 378.00 | -6.148% | 61 | 134 | -56.325% |
| 2026-05-12 | 402.76 | 402.76 | 402.76 | 402.76 | +2.666% | 6 | 128 | -59.010% |
| 2026-05-11 | 391.10 | 392.30 | 386.50 | 392.30 | -0.957% | 18 | 120 | -57.917% |
| 2026-05-08 | 396.09 | 396.09 | 396.09 | 396.09 | -2.489% | 4 | 116 | -58.320% |
| 2026-05-06 | 408.28 | 410.50 | 406.10 | 406.20 | -5.780% | 27 | 112 | -59.357% |
| 2026-05-05 | 431.24 | 431.24 | 431.12 | 431.12 | -1.008% | 18 | 103 | -61.707% |
| 2026-05-04 | 436.92 | 436.92 | 435.51 | 435.51 | -1.267% | 54 | 76 | -62.093% |
| 2026-05-01 | 432.76 | 441.10 | 432.14 | 441.10 | -6.197% | 101 | 39 | -62.573% |
| 2026-04-27 | 470.01 | 470.24 | 470.01 | 470.24 | -0.814% | 20 | 39 | -64.892% |
| 2026-04-24 | 474.10 | 474.10 | 474.10 | 474.10 | -1.924% | 1 | 32 | -65.178% |
| 2026-04-23 | 485.60 | 485.60 | 482.70 | 483.40 | -0.861% | 4 | 31 | -65.848% |
| 2026-04-22 | 484.90 | 488.60 | 484.90 | 487.60 | -2.421% | 10 | 27 | -66.142% |
| 2026-04-21 | 486.99 | 499.70 | 486.99 | 499.70 | +3.052% | 2 | 18 | -66.962% |
| 2026-04-17 | 482.20 | 485.20 | 482.00 | 484.90 | -37.026% | 18 | 18 | -65.954% |
| 2026-04-01 | 770.00 | 770.00 | 770.00 | 770.00 | -15.191% | 1 | 5 | -78.560% |
| 2026-03-27 | 907.92 | 907.92 | 907.92 | 907.92 | +24.152% | 2 | 4 | -81.817% |
| 2026-03-09 | 731.30 | 731.30 | 731.30 | 731.30 | +20.796% | 1 | 4 | -77.425% |
| 2026-02-20 | 605.40 | 605.40 | 605.40 | 605.40 | +0.558% | 1 | 5 | -72.730% |
| 2026-01-14 | 602.04 | 602.04 | 602.04 | 602.04 | +1.388% | 2 | 4 | -72.578% |
| 2026-01-05 | 593.80 | 593.80 | 593.80 | 593.80 | 0.000% | 4 | 4 | -72.198% |