SPX270319P07450000
SPX Mar 19 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
172.60USD-2.881%(-5.12)13Vol5,760OI
SPX270319P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 165.60 | 173.60 | 165.50 | 172.60 | -2.881% | 13 | 5,757 | 0.000% |
| 2026-10-27 | 177.72 | 177.72 | 177.72 | 177.72 | -6.650% | 4 | 5,761 | -2.881% |
| 2026-10-26 | 188.51 | 190.38 | 188.51 | 190.38 | -9.351% | 505 | 5,256 | -9.339% |
| 2026-10-23 | 214.30 | 220.70 | 202.20 | 210.02 | +0.637% | 49 | 5,238 | -17.817% |
| 2026-10-22 | 200.86 | 208.69 | 197.40 | 208.69 | +27.165% | 214 | 5,119 | -17.294% |
| 2026-10-21 | 167.43 | 167.43 | 164.11 | 164.11 | -9.236% | 9 | 5,118 | +5.173% |
| 2026-10-19 | 175.75 | 186.28 | 175.75 | 180.81 | -10.179% | 14 | 5,083 | -4.541% |
| 2026-10-16 | 168.82 | 211.70 | 164.91 | 201.30 | +21.411% | 719 | 5,078 | -14.257% |
| 2026-10-15 | 184.54 | 184.54 | 165.80 | 165.80 | -6.391% | 40 | 5,068 | +4.101% |
| 2026-10-14 | 168.80 | 177.46 | 168.80 | 177.12 | +11.501% | 124 | 5,073 | -2.552% |
| 2026-10-13 | 158.85 | 158.85 | 158.85 | 158.85 | +0.902% | 11 | 5,073 | +8.656% |
| 2026-10-12 | 155.90 | 157.48 | 155.90 | 157.43 | -3.417% | 8 | 5,085 | +9.636% |
| 2026-10-07 | 163.00 | 163.00 | 163.00 | 163.00 | +3.848% | 1 | 5,325 | +5.890% |
| 2026-10-06 | 156.97 | 156.97 | 156.96 | 156.96 | -6.181% | 302 | 5,280 | +9.964% |
| 2026-10-05 | 167.30 | 167.30 | 167.30 | 167.30 | -8.828% | 22 | 5,274 | +3.168% |
| 2026-10-02 | 183.50 | 183.50 | 183.50 | 183.50 | -6.994% | 16 | 5,270 | -5.940% |
| 2026-10-01 | 209.20 | 215.02 | 197.30 | 197.30 | -0.253% | 19 | 5,268 | -12.519% |
| 2026-09-30 | 194.42 | 197.80 | 194.42 | 197.80 | -0.753% | 7 | 5,271 | -12.740% |
| 2026-09-29 | 190.40 | 199.50 | 190.10 | 199.30 | +3.029% | 12 | 5,272 | -13.397% |
| 2026-09-28 | 193.43 | 193.44 | 193.40 | 193.44 | +9.412% | 4 | 5,268 | -10.773% |
| 2026-09-25 | 190.24 | 190.24 | 176.00 | 176.80 | -6.898% | 357 | 4,939 | -2.376% |
| 2026-09-24 | 197.40 | 197.40 | 189.90 | 189.90 | +0.513% | 39 | 4,927 | -9.110% |
| 2026-09-23 | 181.22 | 188.93 | 181.22 | 188.93 | +5.043% | 5 | 4,924 | -8.643% |
| 2026-09-21 | 190.47 | 190.47 | 179.86 | 179.86 | -15.875% | 50 | 4,884 | -4.036% |
| 2026-09-18 | 212.44 | 218.10 | 212.44 | 213.80 | -4.978% | 25 | 4,121 | -19.270% |
| 2026-09-16 | 223.24 | 225.00 | 223.24 | 225.00 | -4.125% | 9 | 3,702 | -23.289% |
| 2026-09-15 | 234.40 | 234.71 | 233.58 | 234.68 | +6.440% | 54 | 3,667 | -26.453% |
| 2026-09-14 | 224.10 | 224.10 | 220.36 | 220.48 | +2.913% | 31 | 3,637 | -21.716% |
| 2026-09-11 | 214.24 | 214.24 | 214.24 | 214.24 | -11.969% | 3 | 3,634 | -19.436% |
| 2026-09-10 | 243.37 | 243.37 | 243.37 | 243.37 | +14.635% | 1 | 3,633 | -29.079% |
| 2026-09-08 | 207.60 | 212.60 | 207.60 | 212.30 | +9.012% | 38 | 3,626 | -18.700% |
| 2026-09-03 | 204.12 | 207.30 | 194.75 | 194.75 | -8.825% | 72 | 3,636 | -11.374% |
| 2026-08-28 | 215.50 | 215.50 | 213.60 | 213.60 | -2.063% | 14 | 3,633 | -19.195% |
| 2026-08-27 | 219.41 | 219.41 | 214.40 | 218.10 | -5.625% | 81 | 3,553 | -20.862% |
| 2026-08-26 | 232.80 | 232.80 | 231.10 | 231.10 | -4.326% | 12 | 3,556 | -25.314% |
| 2026-08-24 | 241.55 | 241.55 | 241.55 | 241.55 | +2.135% | 2 | 3,556 | -28.545% |
| 2026-08-21 | 236.50 | 236.50 | 236.50 | 236.50 | -4.367% | 2 | 3,554 | -27.019% |
| 2026-08-20 | 247.10 | 247.30 | 247.10 | 247.30 | +6.046% | 14 | 3,553 | -30.206% |
| 2026-08-19 | 234.35 | 234.35 | 232.70 | 233.20 | -4.878% | 11 | 3,550 | -25.986% |
| 2026-08-18 | 245.16 | 245.16 | 245.16 | 245.16 | +4.994% | 4 | 3,548 | -29.597% |
| 2026-08-17 | 228.60 | 234.70 | 228.40 | 233.50 | +3.479% | 389 | 3,175 | -26.081% |
| 2026-08-13 | 222.85 | 225.65 | 222.85 | 225.65 | -2.737% | 1,880 | 2,151 | -23.510% |
| 2026-08-12 | 235.24 | 235.24 | 230.63 | 232.00 | -4.369% | 62 | 2,167 | -25.603% |
| 2026-08-11 | 238.08 | 242.60 | 234.72 | 242.60 | +2.670% | 31 | 2,158 | -28.854% |
| 2026-08-10 | 233.48 | 236.53 | 233.48 | 236.29 | +0.276% | 12 | 2,154 | -26.954% |
| 2026-08-07 | 239.57 | 240.48 | 235.64 | 235.64 | -3.156% | 44 | 2,113 | -26.753% |
| 2026-08-06 | 240.81 | 243.73 | 238.18 | 243.32 | +1.481% | 224 | 2,025 | -29.065% |
| 2026-08-05 | 240.00 | 240.04 | 238.47 | 239.77 | -0.881% | 59 | 1,970 | -28.014% |
| 2026-08-04 | 243.67 | 244.84 | 241.90 | 241.90 | -11.850% | 39 | 1,971 | -28.648% |
| 2026-08-03 | 274.42 | 274.42 | 274.42 | 274.42 | -24.151% | 2 | 1,971 | -37.104% |
| 2026-07-29 | 361.80 | 361.80 | 361.80 | 361.80 | +10.040% | 601 | 1,803 | -52.294% |
| 2026-07-28 | 331.00 | 331.12 | 328.79 | 328.79 | -6.487% | 104 | 1,807 | -47.504% |
| 2026-07-27 | 340.90 | 352.80 | 340.90 | 351.60 | +0.245% | 4 | 1,807 | -50.910% |
| 2026-07-24 | 342.00 | 350.74 | 330.44 | 350.74 | -2.083% | 209 | 1,607 | -50.790% |
| 2026-07-23 | 361.50 | 361.50 | 358.20 | 358.20 | +13.033% | 205 | 1,474 | -51.815% |
| 2026-07-22 | 316.90 | 316.90 | 316.90 | 316.90 | -5.872% | 15 | 1,474 | -45.535% |
| 2026-07-20 | 329.09 | 336.67 | 329.09 | 336.67 | -0.629% | 602 | 969 | -48.733% |
| 2026-07-17 | 331.10 | 339.14 | 328.47 | 338.80 | +9.538% | 53 | 963 | -49.055% |
| 2026-07-16 | 309.30 | 309.30 | 309.30 | 309.30 | +0.739% | 250 | 725 | -44.197% |
| 2026-07-15 | 307.03 | 307.03 | 307.03 | 307.03 | +1.380% | 4 | 725 | -43.784% |
| 2026-07-10 | 308.20 | 308.20 | 302.85 | 302.85 | -9.065% | 7 | 720 | -43.008% |
| 2026-06-30 | 333.10 | 333.10 | 333.04 | 333.04 | -14.539% | 2 | 720 | -48.174% |
| 2026-06-26 | 389.70 | 389.70 | 389.70 | 389.70 | -0.307% | 48 | 672 | -55.710% |
| 2026-06-24 | 381.70 | 390.90 | 368.30 | 390.90 | +14.098% | 38 | 492 | -55.845% |
| 2026-06-17 | 342.34 | 342.60 | 342.34 | 342.60 | +0.854% | 2 | 492 | -49.621% |
| 2026-06-16 | 339.40 | 339.70 | 339.40 | 339.70 | +2.381% | 2 | 491 | -49.190% |
| 2026-06-15 | 335.26 | 335.26 | 331.80 | 331.80 | -14.175% | 18 | 491 | -47.981% |
| 2026-06-12 | 387.00 | 387.00 | 386.60 | 386.60 | -5.985% | 2 | 491 | -55.354% |
| 2026-06-11 | 411.21 | 411.21 | 411.21 | 411.21 | -4.258% | 5 | 493 | -58.026% |
| 2026-06-10 | 429.51 | 429.51 | 429.50 | 429.50 | +0.079% | 28 | 465 | -59.814% |
| 2026-06-09 | 429.16 | 429.16 | 429.16 | 429.16 | +13.307% | 5 | 465 | -59.782% |
| 2026-06-08 | 382.37 | 382.37 | 377.39 | 378.76 | -5.734% | 36 | 447 | -54.430% |
| 2026-06-05 | 387.12 | 401.80 | 387.12 | 401.80 | +18.469% | 107 | 343 | -57.043% |
| 2026-06-04 | 349.14 | 349.76 | 339.16 | 339.16 | -2.389% | 9 | 340 | -49.110% |
| 2026-06-03 | 347.46 | 347.46 | 347.46 | 347.46 | +3.707% | 5 | 335 | -50.325% |
| 2026-06-02 | 335.04 | 335.04 | 335.04 | 335.04 | -0.934% | 5 | 330 | -48.484% |
| 2026-05-29 | 339.50 | 339.50 | 338.20 | 338.20 | -1.834% | 8 | 323 | -48.965% |
| 2026-05-28 | 346.04 | 346.04 | 344.52 | 344.52 | -5.349% | 16 | 323 | -49.901% |
| 2026-05-27 | 363.40 | 363.99 | 363.22 | 363.99 | -0.874% | 4 | 323 | -52.581% |
| 2026-05-22 | 371.60 | 371.60 | 367.20 | 367.20 | -7.062% | 15 | 318 | -52.996% |
| 2026-05-20 | 400.50 | 400.50 | 395.10 | 395.10 | -3.939% | 15 | 260 | -56.315% |
| 2026-05-19 | 411.30 | 411.30 | 411.30 | 411.30 | -0.592% | 1 | 260 | -58.035% |
| 2026-05-18 | 412.30 | 413.75 | 403.00 | 413.75 | +2.905% | 11 | 255 | -58.284% |
| 2026-05-15 | 402.58 | 402.58 | 402.07 | 402.07 | +2.334% | 2 | 255 | -57.072% |
| 2026-05-14 | 400.40 | 403.30 | 392.90 | 392.90 | -2.555% | 21 | 259 | -56.070% |
| 2026-05-13 | 417.11 | 417.11 | 403.20 | 403.20 | -3.393% | 8 | 259 | -57.192% |
| 2026-05-12 | 425.83 | 436.62 | 417.36 | 417.36 | -0.534% | 39 | 262 | -58.645% |
| 2026-05-11 | 416.97 | 419.60 | 412.00 | 419.60 | +0.215% | 32 | 250 | -58.866% |
| 2026-05-08 | 418.90 | 418.90 | 418.60 | 418.70 | -5.100% | 3 | 248 | -58.777% |
| 2026-05-07 | 423.10 | 441.20 | 423.10 | 441.20 | +2.557% | 3 | 245 | -60.879% |
| 2026-05-06 | 433.24 | 433.24 | 430.20 | 430.20 | -6.029% | 12 | 238 | -59.879% |
| 2026-05-05 | 458.10 | 458.10 | 457.80 | 457.80 | -6.455% | 2 | 236 | -62.298% |
| 2026-05-04 | 489.22 | 489.39 | 489.22 | 489.39 | +6.251% | 8 | 240 | -64.732% |
| 2026-05-01 | 456.50 | 460.60 | 456.50 | 460.60 | -2.638% | 2 | 240 | -62.527% |
| 2026-04-30 | 506.10 | 510.30 | 472.85 | 473.08 | -7.039% | 40 | 240 | -63.516% |
| 2026-04-29 | 508.90 | 508.90 | 508.90 | 508.90 | -0.450% | 1 | 232 | -66.084% |
| 2026-04-28 | 513.80 | 520.10 | 509.60 | 511.20 | -2.443% | 18 | 231 | -66.236% |
| 2026-04-23 | 513.10 | 545.86 | 511.10 | 524.00 | +2.224% | 69 | 218 | -67.061% |
| 2026-04-22 | 512.00 | 517.60 | 512.00 | 512.60 | -4.335% | 10 | 157 | -66.329% |
| 2026-04-21 | 536.96 | 536.96 | 535.83 | 535.83 | +1.795% | 6 | 144 | -67.788% |
| 2026-04-20 | 518.40 | 527.20 | 518.40 | 526.38 | -7.422% | 15 | 144 | -67.210% |
| 2026-04-15 | 566.93 | 569.06 | 566.61 | 568.58 | -17.267% | 6 | 135 | -69.644% |
| 2026-04-08 | 687.11 | 687.25 | 687.11 | 687.25 | -29.425% | 4 | 132 | -74.885% |
| 2026-03-30 | 982.20 | 982.20 | 973.79 | 973.79 | +15.861% | 5 | 132 | -82.275% |
| 2026-03-26 | 840.48 | 840.48 | 840.48 | 840.48 | -5.982% | 1 | 133 | -79.464% |
| 2026-03-20 | 893.96 | 893.96 | 893.96 | 893.96 | +15.828% | 1 | 132 | -80.693% |
| 2026-03-09 | 764.70 | 771.80 | 764.70 | 771.80 | +5.987% | 52 | 131 | -77.637% |
| 2026-03-06 | 733.40 | 733.40 | 728.20 | 728.20 | +15.331% | 2 | 85 | -76.298% |
| 2026-02-20 | 631.40 | 631.40 | 631.40 | 631.40 | +4.003% | 4 | 87 | -72.664% |
| 2026-02-10 | 607.10 | 607.10 | 607.10 | 607.10 | +0.730% | 1 | 87 | -71.570% |
| 2026-02-09 | 608.50 | 608.50 | 602.70 | 602.70 | -0.658% | 3 | 86 | -71.362% |
| 2026-01-13 | 608.94 | 611.39 | 606.69 | 606.69 | +2.497% | 165 | 83 | -71.551% |
| 2026-01-12 | 591.91 | 591.91 | 591.91 | 591.91 | -5.837% | 2 | 4 | -70.840% |
| 2026-01-05 | 628.60 | 628.60 | 628.60 | 628.60 | 0.000% | 4 | 4 | -72.542% |