SPX270319P07425000
SPX Mar 19 2027 7425.00 Put
optionOPRA
EODOct 28, 2026
168.39USD-2.366%(-4.08)98Vol1,777OI
SPX270319P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 166.36 | 168.39 | 166.31 | 168.39 | -2.366% | 98 | 1,804 | 0.000% |
| 2026-10-27 | 172.47 | 172.47 | 172.47 | 172.47 | -8.794% | 4 | 1,800 | -2.366% |
| 2026-10-26 | 189.10 | 189.10 | 189.10 | 189.10 | -7.268% | 33 | 1,771 | -10.952% |
| 2026-10-23 | 205.80 | 206.40 | 198.90 | 203.92 | +4.773% | 16 | 1,760 | -17.423% |
| 2026-10-22 | 189.13 | 194.63 | 184.61 | 194.63 | +9.110% | 14 | 1,756 | -13.482% |
| 2026-10-19 | 176.34 | 179.58 | 167.77 | 178.38 | -8.757% | 146 | 1,635 | -5.600% |
| 2026-10-16 | 179.08 | 206.00 | 179.08 | 195.50 | +18.148% | 40 | 1,636 | -13.867% |
| 2026-10-15 | 178.84 | 178.84 | 165.47 | 165.47 | -5.164% | 81 | 1,651 | +1.765% |
| 2026-10-14 | 163.70 | 179.70 | 163.70 | 174.48 | +13.115% | 111 | 1,632 | -3.490% |
| 2026-10-13 | 154.08 | 154.25 | 154.08 | 154.25 | +1.002% | 2 | 1,631 | +9.167% |
| 2026-10-12 | 152.72 | 152.72 | 152.72 | 152.72 | -2.850% | 30 | 1,631 | +10.261% |
| 2026-10-07 | 157.20 | 157.20 | 157.20 | 157.20 | +3.082% | 1 | 1,626 | +7.118% |
| 2026-10-06 | 154.58 | 154.58 | 150.09 | 152.50 | -6.579% | 151 | 1,520 | +10.420% |
| 2026-10-05 | 168.00 | 168.20 | 163.24 | 163.24 | -8.292% | 84 | 1,486 | +3.155% |
| 2026-10-02 | 178.90 | 178.90 | 178.00 | 178.00 | -8.951% | 22 | 1,476 | -5.399% |
| 2026-10-01 | 194.90 | 195.50 | 194.90 | 195.50 | +1.823% | 8 | 1,473 | -13.867% |
| 2026-09-30 | 183.10 | 192.00 | 183.10 | 192.00 | +1.534% | 29 | 1,444 | -12.297% |
| 2026-09-29 | 184.80 | 192.20 | 184.80 | 189.10 | +1.340% | 44 | 1,405 | -10.952% |
| 2026-09-28 | 187.44 | 187.44 | 186.60 | 186.60 | +6.507% | 21 | 1,423 | -9.759% |
| 2026-09-25 | 180.72 | 180.72 | 175.20 | 175.20 | -5.348% | 9 | 1,429 | -3.887% |
| 2026-09-24 | 189.78 | 189.78 | 185.10 | 185.10 | +7.867% | 10 | 1,426 | -9.028% |
| 2026-09-22 | 173.78 | 173.78 | 171.40 | 171.60 | -4.428% | 14 | 1,413 | -1.871% |
| 2026-09-21 | 180.63 | 180.63 | 179.38 | 179.55 | -11.202% | 630 | 903 | -6.216% |
| 2026-09-18 | 206.39 | 214.10 | 202.00 | 202.20 | -1.845% | 32 | 887 | -16.721% |
| 2026-09-17 | 206.00 | 206.00 | 206.00 | 206.00 | -8.890% | 1 | 887 | -18.257% |
| 2026-09-15 | 226.10 | 226.10 | 226.10 | 226.10 | +9.333% | 1 | 888 | -25.524% |
| 2026-09-08 | 201.90 | 206.80 | 201.90 | 206.80 | +6.127% | 7 | 890 | -18.574% |
| 2026-09-04 | 191.81 | 194.86 | 191.81 | 194.86 | -8.146% | 59 | 845 | -13.584% |
| 2026-09-02 | 212.68 | 212.69 | 212.14 | 212.14 | -4.785% | 12 | 845 | -20.623% |
| 2026-09-01 | 221.80 | 222.80 | 221.80 | 222.80 | +6.399% | 15 | 845 | -24.421% |
| 2026-08-31 | 209.40 | 209.40 | 209.40 | 209.40 | -0.381% | 14 | 836 | -19.585% |
| 2026-08-28 | 209.57 | 210.20 | 209.57 | 210.20 | -0.356% | 13 | 823 | -19.891% |
| 2026-08-27 | 208.60 | 210.95 | 208.60 | 210.95 | -8.203% | 33 | 802 | -20.175% |
| 2026-08-25 | 229.80 | 229.80 | 229.80 | 229.80 | -0.948% | 1 | 801 | -26.723% |
| 2026-08-21 | 232.01 | 232.01 | 232.00 | 232.00 | +1.487% | 6 | 801 | -27.418% |
| 2026-08-19 | 229.90 | 230.00 | 227.30 | 228.60 | -3.958% | 121 | 784 | -26.339% |
| 2026-08-18 | 238.13 | 238.13 | 238.02 | 238.02 | +6.783% | 6 | 784 | -29.254% |
| 2026-08-17 | 223.00 | 223.10 | 222.90 | 222.90 | -2.918% | 13 | 771 | -24.455% |
| 2026-08-12 | 229.07 | 229.74 | 227.37 | 229.60 | -1.137% | 30 | 762 | -26.659% |
| 2026-08-11 | 232.00 | 232.89 | 229.52 | 232.24 | +0.711% | 330 | 680 | -27.493% |
| 2026-08-10 | 226.45 | 230.60 | 226.11 | 230.60 | +0.048% | 55 | 664 | -26.977% |
| 2026-08-07 | 230.34 | 230.49 | 230.34 | 230.49 | -1.676% | 12 | 664 | -26.943% |
| 2026-08-06 | 233.97 | 235.33 | 231.96 | 234.42 | -0.119% | 82 | 633 | -28.167% |
| 2026-08-05 | 232.88 | 236.10 | 231.10 | 234.70 | -22.001% | 174 | 621 | -28.253% |
| 2026-07-31 | 300.90 | 300.90 | 300.90 | 300.90 | -7.634% | 1 | 622 | -44.038% |
| 2026-07-30 | 325.77 | 325.77 | 325.77 | 325.77 | -9.639% | 1 | 621 | -48.310% |
| 2026-07-29 | 360.52 | 360.52 | 360.52 | 360.52 | +7.586% | 5 | 616 | -53.292% |
| 2026-07-28 | 334.80 | 335.10 | 334.80 | 335.10 | -1.296% | 2 | 614 | -49.749% |
| 2026-07-27 | 334.60 | 339.50 | 334.60 | 339.50 | +3.286% | 2 | 616 | -50.401% |
| 2026-07-24 | 328.70 | 328.70 | 328.70 | 328.70 | -5.546% | 1 | 616 | -48.771% |
| 2026-07-23 | 338.00 | 360.00 | 338.00 | 348.00 | +4.819% | 4 | 615 | -51.612% |
| 2026-07-20 | 327.00 | 332.00 | 326.60 | 332.00 | -0.210% | 4 | 614 | -49.280% |
| 2026-07-17 | 322.50 | 332.70 | 322.50 | 332.70 | +12.183% | 26 | 609 | -49.387% |
| 2026-07-15 | 296.57 | 296.57 | 296.57 | 296.57 | -1.918% | 5 | 614 | -43.221% |
| 2026-07-14 | 302.37 | 302.37 | 302.37 | 302.37 | +2.603% | 1 | 613 | -44.310% |
| 2026-07-10 | 300.60 | 300.90 | 294.70 | 294.70 | -3.847% | 11 | 614 | -42.861% |
| 2026-07-09 | 306.59 | 306.59 | 306.49 | 306.49 | -5.576% | 100 | 613 | -45.059% |
| 2026-07-07 | 324.59 | 324.59 | 324.59 | 324.59 | +6.249% | 1 | 613 | -48.122% |
| 2026-07-06 | 305.50 | 305.50 | 305.50 | 305.50 | -8.841% | 1 | 614 | -44.881% |
| 2026-07-02 | 335.44 | 335.44 | 335.13 | 335.13 | +0.594% | 2 | 613 | -49.754% |
| 2026-06-30 | 333.15 | 333.15 | 333.15 | 333.15 | -10.760% | 101 | 688 | -49.455% |
| 2026-06-25 | 364.16 | 373.32 | 364.16 | 373.32 | -2.400% | 5 | 686 | -54.894% |
| 2026-06-24 | 382.50 | 382.50 | 382.50 | 382.50 | +1.182% | 1 | 687 | -55.976% |
| 2026-06-23 | 378.03 | 378.03 | 378.03 | 378.03 | +13.727% | 3 | 684 | -55.456% |
| 2026-06-18 | 332.40 | 332.40 | 332.40 | 332.40 | +0.438% | 1 | 595 | -49.341% |
| 2026-06-16 | 331.06 | 331.06 | 330.95 | 330.95 | +2.051% | 10 | 585 | -49.119% |
| 2026-06-15 | 333.77 | 333.77 | 324.30 | 324.30 | -14.388% | 15 | 582 | -48.076% |
| 2026-06-12 | 379.10 | 379.10 | 378.80 | 378.80 | -5.473% | 2 | 580 | -55.546% |
| 2026-06-09 | 400.73 | 400.73 | 400.73 | 400.73 | +5.658% | 200 | 398 | -57.979% |
| 2026-06-05 | 379.27 | 379.27 | 379.27 | 379.27 | +15.353% | 3 | 395 | -55.602% |
| 2026-06-04 | 347.77 | 347.77 | 328.79 | 328.79 | -4.087% | 8 | 395 | -48.785% |
| 2026-06-03 | 340.60 | 342.80 | 340.60 | 342.80 | +4.455% | 3 | 398 | -50.878% |
| 2026-06-02 | 329.10 | 329.10 | 328.18 | 328.18 | -1.180% | 129 | 443 | -48.690% |
| 2026-06-01 | 332.92 | 333.62 | 332.04 | 332.10 | -0.509% | 4 | 443 | -49.295% |
| 2026-05-29 | 330.80 | 334.20 | 330.80 | 333.80 | -3.526% | 30 | 440 | -49.554% |
| 2026-05-28 | 345.07 | 346.00 | 345.07 | 346.00 | -2.787% | 2 | 440 | -51.332% |
| 2026-05-27 | 355.92 | 355.92 | 355.92 | 355.92 | +0.477% | 1 | 440 | -52.689% |
| 2026-05-26 | 351.03 | 354.26 | 351.03 | 354.23 | -3.663% | 8 | 437 | -52.463% |
| 2026-05-22 | 363.30 | 367.70 | 360.40 | 367.70 | -4.295% | 33 | 470 | -54.205% |
| 2026-05-21 | 397.87 | 397.87 | 384.20 | 384.20 | -0.775% | 6 | 465 | -56.171% |
| 2026-05-20 | 396.80 | 396.80 | 387.20 | 387.20 | -4.063% | 74 | 415 | -56.511% |
| 2026-05-19 | 403.81 | 406.50 | 403.49 | 403.60 | -0.738% | 7 | 414 | -58.278% |
| 2026-05-18 | 406.60 | 406.60 | 406.60 | 406.60 | +1.599% | 2 | 415 | -58.586% |
| 2026-05-15 | 400.20 | 400.20 | 400.20 | 400.20 | +5.658% | 1 | 414 | -57.924% |
| 2026-05-14 | 393.10 | 393.10 | 378.77 | 378.77 | -4.206% | 7 | 412 | -55.543% |
| 2026-05-13 | 417.28 | 417.28 | 394.20 | 395.40 | -7.543% | 21 | 429 | -57.413% |
| 2026-05-12 | 420.00 | 428.92 | 420.00 | 427.66 | +4.003% | 11 | 435 | -60.625% |
| 2026-05-11 | 405.35 | 411.20 | 404.00 | 411.20 | +0.545% | 60 | 393 | -59.049% |
| 2026-05-08 | 412.95 | 415.38 | 408.97 | 408.97 | -4.065% | 31 | 406 | -58.826% |
| 2026-05-07 | 417.36 | 430.40 | 414.60 | 426.30 | +1.457% | 61 | 381 | -60.500% |
| 2026-05-06 | 433.80 | 433.80 | 420.18 | 420.18 | -6.421% | 8 | 380 | -59.924% |
| 2026-05-05 | 455.00 | 456.04 | 448.60 | 449.01 | -1.416% | 29 | 368 | -62.497% |
| 2026-05-04 | 455.37 | 455.46 | 454.96 | 455.46 | -0.858% | 12 | 366 | -63.029% |
| 2026-05-01 | 441.22 | 459.40 | 441.20 | 459.40 | -0.938% | 26 | 364 | -63.346% |
| 2026-04-30 | 462.66 | 463.75 | 462.60 | 463.75 | -6.654% | 50 | 364 | -63.689% |
| 2026-04-27 | 497.40 | 497.40 | 496.81 | 496.81 | +0.569% | 4 | 364 | -66.106% |
| 2026-04-24 | 491.40 | 494.20 | 491.40 | 494.00 | -4.560% | 8 | 359 | -65.913% |
| 2026-04-23 | 508.40 | 519.30 | 503.00 | 517.60 | +3.499% | 12 | 330 | -67.467% |
| 2026-04-22 | 504.80 | 510.40 | 500.10 | 500.10 | -3.104% | 37 | 318 | -66.329% |
| 2026-04-20 | 516.60 | 516.60 | 513.44 | 516.12 | +2.324% | 28 | 181 | -67.374% |
| 2026-04-17 | 499.85 | 504.40 | 499.85 | 504.40 | -32.455% | 149 | 153 | -66.616% |
| 2026-03-16 | 746.56 | 746.76 | 746.56 | 746.76 | -1.470% | 2 | 4 | -77.451% |
| 2026-03-09 | 757.90 | 757.90 | 757.90 | 757.90 | +25.730% | 1 | 5 | -77.782% |
| 2026-02-11 | 602.80 | 602.80 | 602.80 | 602.80 | -2.270% | 1 | 5 | -72.065% |
| 2026-01-05 | 616.80 | 616.80 | 616.80 | 616.80 | 0.000% | 4 | 4 | -72.699% |