SPX270319P07400000
SPX Mar 19 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
152.59USD-8.112%(-13.47)25Vol12,892OI
SPX270319P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 160.65 | 160.65 | 152.59 | 152.59 | -8.112% | 25 | 12,878 | 0.000% |
| 2026-10-27 | 171.57 | 177.02 | 164.01 | 166.06 | -6.708% | 31 | 12,902 | -8.112% |
| 2026-10-26 | 184.21 | 184.21 | 172.52 | 178.00 | -10.214% | 1,034 | 12,391 | -14.275% |
| 2026-10-23 | 202.80 | 205.44 | 190.72 | 198.25 | +7.278% | 887 | 12,693 | -23.032% |
| 2026-10-22 | 191.10 | 195.87 | 184.80 | 184.80 | +15.572% | 230 | 12,729 | -17.430% |
| 2026-10-21 | 158.25 | 159.90 | 153.53 | 159.90 | -0.868% | 50 | 12,715 | -4.572% |
| 2026-10-20 | 164.00 | 164.00 | 161.30 | 161.30 | -4.697% | 14 | 12,717 | -5.400% |
| 2026-10-19 | 172.40 | 174.38 | 162.91 | 169.25 | -9.988% | 118 | 12,653 | -9.843% |
| 2026-10-16 | 172.85 | 200.10 | 172.85 | 188.03 | +19.719% | 218 | 12,566 | -18.848% |
| 2026-10-15 | 176.79 | 177.02 | 157.06 | 157.06 | -6.121% | 455 | 12,272 | -2.846% |
| 2026-10-14 | 158.20 | 174.00 | 158.20 | 167.30 | +13.732% | 4,147 | 9,844 | -8.793% |
| 2026-10-13 | 146.13 | 149.80 | 145.96 | 147.10 | -0.399% | 184 | 9,572 | +3.732% |
| 2026-10-12 | 147.60 | 149.20 | 146.47 | 147.69 | -0.612% | 1,363 | 8,934 | +3.318% |
| 2026-10-09 | 155.19 | 155.21 | 147.70 | 148.60 | -7.702% | 380 | 8,713 | +2.685% |
| 2026-10-08 | 158.24 | 170.68 | 156.06 | 161.00 | +6.764% | 1,666 | 8,505 | -5.224% |
| 2026-10-07 | 158.34 | 160.78 | 150.66 | 150.80 | +2.376% | 1,172 | 8,011 | +1.187% |
| 2026-10-06 | 150.40 | 150.40 | 145.35 | 147.30 | -8.070% | 740 | 8,078 | +3.591% |
| 2026-10-05 | 165.40 | 165.40 | 157.68 | 160.23 | -6.571% | 896 | 7,399 | -4.768% |
| 2026-10-02 | 174.50 | 174.98 | 171.50 | 171.50 | -7.372% | 57 | 7,428 | -11.026% |
| 2026-10-01 | 200.11 | 200.11 | 185.15 | 185.15 | +4.895% | 46 | 7,627 | -17.586% |
| 2026-09-30 | 177.69 | 177.69 | 173.08 | 176.51 | -3.825% | 380 | 7,450 | -13.552% |
| 2026-09-29 | 186.20 | 188.00 | 183.53 | 183.53 | +0.608% | 62 | 7,446 | -16.858% |
| 2026-09-28 | 177.24 | 187.88 | 172.20 | 182.42 | +7.794% | 460 | 7,141 | -16.352% |
| 2026-09-25 | 175.31 | 180.81 | 169.23 | 169.23 | -6.729% | 24 | 7,118 | -9.833% |
| 2026-09-24 | 187.02 | 191.00 | 180.48 | 181.44 | +1.295% | 6 | 7,121 | -15.901% |
| 2026-09-23 | 172.74 | 179.12 | 172.74 | 179.12 | +7.451% | 22 | 7,122 | -14.811% |
| 2026-09-22 | 166.95 | 166.95 | 166.50 | 166.70 | -2.458% | 10 | 7,120 | -8.464% |
| 2026-09-21 | 175.87 | 175.87 | 170.90 | 170.90 | -17.440% | 20 | 7,124 | -10.714% |
| 2026-09-18 | 207.30 | 207.30 | 207.00 | 207.00 | +3.968% | 4 | 7,124 | -26.285% |
| 2026-09-17 | 201.00 | 206.20 | 199.10 | 199.10 | -13.679% | 6 | 7,052 | -23.360% |
| 2026-09-16 | 236.59 | 236.59 | 230.65 | 230.65 | +4.655% | 145 | 7,057 | -33.843% |
| 2026-09-15 | 222.50 | 222.60 | 220.39 | 220.39 | -3.823% | 31 | 7,054 | -30.764% |
| 2026-09-10 | 223.80 | 229.60 | 223.80 | 229.15 | +7.729% | 139 | 6,561 | -33.410% |
| 2026-09-09 | 212.46 | 213.68 | 211.10 | 212.71 | +5.302% | 81 | 6,541 | -28.264% |
| 2026-09-08 | 196.52 | 202.00 | 196.52 | 202.00 | +8.930% | 8 | 6,538 | -24.460% |
| 2026-09-04 | 185.44 | 185.44 | 185.44 | 185.44 | +0.772% | 5 | 6,523 | -17.715% |
| 2026-09-03 | 193.20 | 193.20 | 183.80 | 184.02 | -11.084% | 524 | 6,491 | -17.080% |
| 2026-09-02 | 215.90 | 215.90 | 206.82 | 206.96 | -4.517% | 258 | 6,597 | -26.271% |
| 2026-09-01 | 211.03 | 216.75 | 211.03 | 216.75 | +5.270% | 10 | 6,589 | -29.601% |
| 2026-08-31 | 210.00 | 210.00 | 203.80 | 205.90 | +0.685% | 266 | 6,525 | -25.891% |
| 2026-08-28 | 200.40 | 204.70 | 200.40 | 204.50 | -0.341% | 6 | 6,738 | -25.384% |
| 2026-08-27 | 208.10 | 208.30 | 203.10 | 205.20 | -5.394% | 86 | 6,715 | -25.638% |
| 2026-08-26 | 222.55 | 222.55 | 216.90 | 216.90 | -2.722% | 63 | 6,776 | -29.650% |
| 2026-08-25 | 225.70 | 225.70 | 222.97 | 222.97 | -2.137% | 38 | 6,856 | -31.565% |
| 2026-08-24 | 229.81 | 229.81 | 227.84 | 227.84 | +0.556% | 10 | 6,694 | -33.028% |
| 2026-08-21 | 226.00 | 226.58 | 225.90 | 226.58 | -3.460% | 362 | 6,588 | -32.655% |
| 2026-08-20 | 234.70 | 235.50 | 234.30 | 234.70 | +6.055% | 12 | 6,587 | -34.985% |
| 2026-08-19 | 226.20 | 226.20 | 220.40 | 221.30 | -4.033% | 7 | 6,586 | -31.048% |
| 2026-08-18 | 235.00 | 235.00 | 230.60 | 230.60 | +3.678% | 28 | 6,595 | -33.829% |
| 2026-08-17 | 217.10 | 222.42 | 216.60 | 222.42 | +2.967% | 151 | 6,569 | -31.396% |
| 2026-08-14 | 212.48 | 218.23 | 212.48 | 216.01 | +0.428% | 213 | 6,430 | -29.360% |
| 2026-08-13 | 212.79 | 215.30 | 212.15 | 215.09 | -2.586% | 13 | 6,434 | -29.058% |
| 2026-08-12 | 223.58 | 224.49 | 219.60 | 220.80 | -4.498% | 22 | 6,419 | -30.892% |
| 2026-08-11 | 226.50 | 231.20 | 224.25 | 231.20 | +2.619% | 15 | 6,411 | -34.001% |
| 2026-08-10 | 220.98 | 225.43 | 220.86 | 225.30 | -0.385% | 16 | 6,405 | -32.273% |
| 2026-08-07 | 226.17 | 226.17 | 226.17 | 226.17 | -1.665% | 1 | 6,404 | -32.533% |
| 2026-08-06 | 230.00 | 230.00 | 230.00 | 230.00 | +1.099% | 5 | 6,404 | -33.657% |
| 2026-08-05 | 228.03 | 230.78 | 226.26 | 227.50 | -1.173% | 827 | 5,802 | -32.927% |
| 2026-08-04 | 249.80 | 249.80 | 230.20 | 230.20 | -11.250% | 1,527 | 4,300 | -33.714% |
| 2026-08-03 | 275.65 | 275.68 | 259.38 | 259.38 | -10.047% | 49 | 4,323 | -41.171% |
| 2026-07-31 | 326.10 | 326.11 | 288.35 | 288.35 | -9.344% | 12 | 4,324 | -47.082% |
| 2026-07-30 | 326.72 | 337.04 | 318.07 | 318.07 | -9.657% | 46 | 4,300 | -52.026% |
| 2026-07-29 | 327.84 | 352.93 | 327.84 | 352.07 | +12.652% | 145 | 4,718 | -56.659% |
| 2026-07-28 | 327.00 | 333.76 | 312.53 | 312.53 | -3.869% | 687 | 4,141 | -51.176% |
| 2026-07-27 | 327.64 | 335.67 | 325.11 | 325.11 | 0.000% | 978 | 3,735 | -53.065% |
| 2026-07-24 | 334.93 | 334.93 | 325.11 | 325.11 | -5.521% | 707 | 3,680 | -53.065% |
| 2026-07-23 | 326.60 | 346.54 | 326.40 | 344.11 | +13.785% | 57 | 3,708 | -55.657% |
| 2026-07-22 | 305.01 | 305.01 | 302.42 | 302.42 | +0.740% | 2 | 3,706 | -49.544% |
| 2026-07-21 | 304.02 | 304.02 | 300.00 | 300.20 | -2.374% | 78 | 3,680 | -49.171% |
| 2026-07-20 | 307.40 | 307.50 | 307.40 | 307.50 | -5.005% | 25 | 3,666 | -50.377% |
| 2026-07-17 | 317.10 | 323.70 | 317.10 | 323.70 | +10.478% | 4 | 3,662 | -52.861% |
| 2026-07-15 | 293.00 | 293.00 | 293.00 | 293.00 | -4.136% | 9 | 3,662 | -47.922% |
| 2026-07-13 | 302.77 | 306.02 | 302.77 | 305.64 | +6.166% | 266 | 3,558 | -50.075% |
| 2026-07-10 | 294.00 | 294.00 | 287.89 | 287.89 | -3.876% | 83 | 3,598 | -46.997% |
| 2026-07-09 | 313.00 | 313.00 | 298.23 | 299.50 | -5.871% | 24 | 3,577 | -49.052% |
| 2026-07-08 | 329.76 | 329.76 | 318.18 | 318.18 | +1.648% | 5 | 3,576 | -52.043% |
| 2026-07-07 | 317.29 | 317.29 | 303.13 | 313.02 | +4.549% | 429 | 3,262 | -51.252% |
| 2026-07-06 | 300.92 | 301.41 | 297.90 | 299.40 | -7.186% | 50 | 3,219 | -49.035% |
| 2026-07-02 | 316.90 | 334.53 | 316.90 | 322.58 | +4.371% | 327 | 3,247 | -52.697% |
| 2026-07-01 | 315.11 | 318.12 | 309.07 | 309.07 | -2.023% | 4 | 3,247 | -50.629% |
| 2026-06-30 | 317.68 | 318.25 | 315.45 | 315.45 | -6.395% | 8 | 3,165 | -51.628% |
| 2026-06-29 | 337.08 | 337.08 | 337.00 | 337.00 | -7.150% | 50 | 3,126 | -54.721% |
| 2026-06-26 | 395.70 | 395.70 | 360.79 | 362.95 | -1.243% | 596 | 2,858 | -57.958% |
| 2026-06-25 | 361.60 | 369.53 | 357.17 | 367.52 | -1.785% | 16 | 2,848 | -58.481% |
| 2026-06-24 | 366.21 | 374.20 | 353.40 | 374.20 | +1.962% | 17 | 2,851 | -59.222% |
| 2026-06-23 | 380.13 | 380.13 | 366.87 | 367.00 | +9.057% | 218 | 2,770 | -58.422% |
| 2026-06-22 | 336.33 | 336.52 | 331.88 | 336.52 | +3.446% | 3 | 2,770 | -54.656% |
| 2026-06-18 | 335.73 | 335.73 | 325.31 | 325.31 | -7.687% | 857 | 3,107 | -53.094% |
| 2026-06-17 | 323.70 | 353.00 | 323.70 | 352.40 | +8.498% | 27 | 3,098 | -56.700% |
| 2026-06-16 | 316.48 | 325.43 | 316.48 | 324.80 | +2.077% | 74 | 3,080 | -53.020% |
| 2026-06-15 | 321.96 | 321.96 | 318.19 | 318.19 | -14.991% | 40 | 3,110 | -52.044% |
| 2026-06-12 | 390.60 | 390.60 | 373.92 | 374.30 | -2.374% | 17 | 3,109 | -59.233% |
| 2026-06-11 | 428.64 | 428.64 | 383.40 | 383.40 | -8.584% | 51 | 3,093 | -60.201% |
| 2026-06-10 | 400.85 | 419.40 | 394.18 | 419.40 | -0.984% | 42 | 3,098 | -63.617% |
| 2026-06-09 | 368.60 | 423.57 | 368.60 | 423.57 | +12.718% | 113 | 2,998 | -63.975% |
| 2026-06-08 | 368.39 | 376.13 | 356.02 | 375.78 | -4.399% | 378 | 2,883 | -59.394% |
| 2026-06-05 | 380.41 | 396.58 | 380.41 | 393.07 | +21.716% | 313 | 2,734 | -61.180% |
| 2026-06-04 | 328.10 | 328.10 | 321.50 | 322.94 | -2.995% | 139 | 2,736 | -52.750% |
| 2026-06-03 | 331.99 | 334.30 | 331.99 | 332.91 | +3.388% | 23 | 2,741 | -54.165% |
| 2026-06-02 | 325.17 | 325.17 | 321.52 | 322.00 | +0.075% | 75 | 2,789 | -52.612% |
| 2026-06-01 | 325.20 | 328.00 | 321.76 | 321.76 | -1.361% | 12 | 2,801 | -52.576% |
| 2026-05-29 | 324.30 | 326.20 | 324.30 | 326.20 | -2.160% | 7 | 2,799 | -53.222% |
| 2026-05-28 | 338.40 | 338.40 | 332.80 | 333.40 | -3.975% | 77 | 2,724 | -54.232% |
| 2026-05-27 | 347.20 | 347.20 | 347.20 | 347.20 | -0.253% | 1 | 2,724 | -56.051% |
| 2026-05-26 | 344.21 | 351.70 | 343.95 | 348.08 | -2.269% | 168 | 2,711 | -56.162% |
| 2026-05-22 | 360.80 | 360.80 | 354.10 | 356.16 | -3.338% | 112 | 2,610 | -57.157% |
| 2026-05-21 | 388.34 | 388.34 | 368.46 | 368.46 | -3.367% | 41 | 2,600 | -58.587% |
| 2026-05-20 | 398.08 | 398.09 | 380.70 | 381.30 | -5.740% | 99 | 2,587 | -59.982% |
| 2026-05-19 | 405.20 | 406.06 | 393.50 | 404.52 | +1.804% | 349 | 2,431 | -62.279% |
| 2026-05-18 | 389.66 | 402.75 | 389.34 | 397.35 | +0.569% | 620 | 2,099 | -61.598% |
| 2026-05-15 | 399.98 | 399.98 | 395.10 | 395.10 | +6.330% | 64 | 2,057 | -61.379% |
| 2026-05-14 | 385.50 | 385.70 | 371.58 | 371.58 | -9.116% | 13 | 2,056 | -58.935% |
| 2026-05-12 | 410.76 | 418.56 | 408.64 | 408.85 | +2.837% | 12 | 2,029 | -62.678% |
| 2026-05-11 | 400.67 | 400.67 | 394.20 | 397.57 | -1.200% | 285 | 1,862 | -61.619% |
| 2026-05-08 | 406.60 | 406.60 | 402.10 | 402.40 | -3.688% | 118 | 1,845 | -62.080% |
| 2026-05-07 | 418.80 | 419.00 | 415.40 | 417.81 | +1.391% | 99 | 1,793 | -63.479% |
| 2026-05-06 | 425.33 | 425.33 | 411.48 | 412.08 | -6.409% | 24 | 1,797 | -62.971% |
| 2026-05-05 | 440.30 | 440.30 | 440.30 | 440.30 | -6.468% | 5 | 1,797 | -65.344% |
| 2026-05-04 | 446.00 | 470.75 | 445.63 | 470.75 | +4.658% | 389 | 1,569 | -67.586% |
| 2026-05-01 | 441.88 | 450.20 | 432.18 | 449.80 | -6.680% | 58 | 1,526 | -66.076% |
| 2026-04-30 | 488.46 | 488.46 | 482.00 | 482.00 | -1.597% | 160 | 1,526 | -68.342% |
| 2026-04-29 | 490.08 | 500.16 | 489.10 | 489.82 | -1.126% | 24 | 1,366 | -68.848% |
| 2026-04-28 | 497.36 | 497.36 | 495.40 | 495.40 | -1.544% | 6 | 1,342 | -69.199% |
| 2026-04-23 | 494.60 | 508.90 | 492.90 | 503.17 | +2.270% | 11 | 1,334 | -69.674% |
| 2026-04-22 | 492.70 | 500.40 | 492.00 | 492.00 | -4.200% | 21 | 1,319 | -68.986% |
| 2026-04-21 | 513.81 | 513.81 | 513.57 | 513.57 | +1.852% | 24 | 1,318 | -70.288% |
| 2026-04-20 | 506.96 | 507.44 | 504.23 | 504.23 | +2.766% | 40 | 1,318 | -69.738% |
| 2026-04-17 | 503.38 | 505.18 | 490.66 | 490.66 | -7.395% | 1,105 | 1,279 | -68.901% |
| 2026-04-16 | 529.84 | 529.84 | 529.84 | 529.84 | -3.286% | 11 | 333 | -71.201% |
| 2026-04-15 | 547.54 | 547.84 | 547.54 | 547.84 | -17.702% | 2 | 322 | -72.147% |
| 2026-04-08 | 653.13 | 665.68 | 652.19 | 665.68 | -13.870% | 50 | 321 | -77.078% |
| 2026-04-07 | 813.34 | 813.46 | 772.88 | 772.88 | -10.082% | 5 | 321 | -80.257% |
| 2026-03-31 | 861.26 | 861.75 | 859.54 | 859.54 | -9.357% | 4 | 320 | -82.247% |
| 2026-03-30 | 949.14 | 951.67 | 948.27 | 948.27 | +20.415% | 77 | 320 | -83.909% |
| 2026-03-25 | 787.64 | 787.64 | 787.50 | 787.50 | -8.757% | 2 | 217 | -80.623% |
| 2026-03-20 | 863.08 | 863.08 | 863.08 | 863.08 | +21.124% | 1 | 217 | -82.320% |
| 2026-03-17 | 705.01 | 721.98 | 704.20 | 712.56 | -4.223% | 11 | 217 | -78.586% |
| 2026-03-16 | 744.53 | 744.53 | 743.98 | 743.98 | +0.433% | 2 | 216 | -79.490% |
| 2026-03-12 | 741.70 | 741.70 | 740.77 | 740.77 | +18.818% | 2 | 217 | -79.401% |
| 2026-02-24 | 623.45 | 623.45 | 623.45 | 623.45 | -5.813% | 2 | 115 | -75.525% |
| 2026-02-23 | 662.27 | 662.27 | 661.93 | 661.93 | +3.726% | 2 | 114 | -76.948% |
| 2026-02-12 | 636.03 | 638.19 | 636.03 | 638.15 | +9.227% | 7 | 170 | -76.089% |
| 2026-02-09 | 584.39 | 584.39 | 584.24 | 584.24 | -5.932% | 2 | 174 | -73.882% |
| 2026-02-03 | 621.08 | 621.08 | 621.08 | 621.08 | +7.669% | 1 | 98 | -75.432% |
| 2026-02-02 | 576.39 | 576.84 | 576.39 | 576.84 | -3.724% | 2 | 98 | -73.547% |
| 2026-01-29 | 596.23 | 599.95 | 593.87 | 599.15 | +6.072% | 32 | 98 | -74.532% |
| 2026-01-28 | 564.85 | 564.85 | 564.85 | 564.85 | -10.330% | 1 | 82 | -72.986% |
| 2026-01-20 | 629.41 | 629.92 | 629.41 | 629.92 | +9.030% | 2 | 82 | -75.776% |
| 2026-01-09 | 585.38 | 585.38 | 577.75 | 577.75 | -3.779% | 4 | 3 | -73.589% |
| 2026-01-07 | 600.44 | 600.44 | 600.44 | 600.44 | -0.111% | 1 | 3 | -74.587% |
| 2026-01-06 | 601.11 | 601.11 | 601.11 | 601.11 | 0.000% | 2 | 2 | -74.615% |