SPX270319P07475000
SPX Mar 19 2027 7475.00 Put
optionOPRA
EODOct 27, 2026
180.00USD-16.318%(-35.10)8Vol6,684OI
SPX270319P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 192.10 | 192.10 | 180.00 | 180.00 | -16.318% | 8 | 6,687 | 0.000% |
| 2026-10-23 | 219.10 | 222.20 | 206.98 | 215.10 | +1.750% | 29 | 6,678 | -16.318% |
| 2026-10-22 | 207.42 | 211.40 | 204.20 | 211.40 | +23.611% | 6 | 6,681 | -14.853% |
| 2026-10-21 | 171.02 | 171.02 | 171.02 | 171.02 | -5.602% | 2 | 6,681 | +5.251% |
| 2026-10-20 | 181.17 | 181.17 | 181.17 | 181.17 | -5.047% | 10 | 6,681 | -0.646% |
| 2026-10-19 | 185.40 | 191.20 | 182.40 | 190.80 | -6.434% | 48 | 6,674 | -5.660% |
| 2026-10-16 | 180.09 | 217.30 | 180.09 | 203.92 | +17.730% | 49 | 6,663 | -11.730% |
| 2026-10-15 | 192.28 | 192.28 | 173.21 | 173.21 | -8.306% | 8 | 6,661 | +3.920% |
| 2026-10-14 | 171.56 | 190.70 | 170.72 | 188.90 | +15.008% | 76 | 6,632 | -4.711% |
| 2026-10-09 | 164.25 | 165.57 | 164.25 | 164.25 | -5.712% | 70 | 7,302 | +9.589% |
| 2026-10-08 | 173.50 | 176.29 | 173.50 | 174.20 | +0.184% | 711 | 7,051 | +3.330% |
| 2026-10-07 | 173.88 | 173.88 | 173.88 | 173.88 | +8.920% | 20 | 7,031 | +3.520% |
| 2026-10-06 | 160.07 | 160.07 | 159.64 | 159.64 | -7.957% | 2 | 7,031 | +12.754% |
| 2026-10-05 | 183.49 | 184.45 | 173.44 | 173.44 | -7.989% | 28 | 7,047 | +3.782% |
| 2026-10-02 | 184.28 | 189.10 | 184.28 | 188.50 | -7.189% | 28 | 7,031 | -4.509% |
| 2026-10-01 | 221.20 | 221.20 | 203.10 | 203.10 | +2.679% | 10 | 7,035 | -11.374% |
| 2026-09-28 | 196.78 | 197.80 | 193.20 | 197.80 | +6.533% | 37 | 7,029 | -8.999% |
| 2026-09-25 | 195.07 | 195.07 | 185.67 | 185.67 | -9.030% | 121 | 7,104 | -3.054% |
| 2026-09-24 | 204.16 | 204.16 | 204.10 | 204.10 | +9.367% | 4 | 7,102 | -11.808% |
| 2026-09-23 | 185.50 | 186.62 | 185.50 | 186.62 | +2.595% | 10 | 7,108 | -3.547% |
| 2026-09-22 | 181.90 | 182.10 | 181.90 | 181.90 | -17.356% | 4 | 7,108 | -1.045% |
| 2026-09-18 | 219.87 | 223.00 | 219.87 | 220.10 | +1.569% | 5 | 7,108 | -18.219% |
| 2026-09-17 | 219.80 | 219.80 | 216.70 | 216.70 | -17.173% | 6 | 7,108 | -16.936% |
| 2026-09-16 | 231.40 | 261.63 | 231.40 | 261.63 | +9.377% | 3 | 7,107 | -31.201% |
| 2026-09-15 | 239.20 | 239.20 | 239.20 | 239.20 | +5.481% | 1 | 7,107 | -24.749% |
| 2026-09-14 | 241.90 | 241.90 | 226.77 | 226.77 | +3.966% | 5 | 7,103 | -20.624% |
| 2026-09-11 | 217.80 | 218.12 | 217.80 | 218.12 | -11.409% | 2 | 7,103 | -17.477% |
| 2026-09-10 | 246.21 | 246.21 | 246.21 | 246.21 | +12.630% | 15 | 7,103 | -26.892% |
| 2026-09-08 | 218.60 | 218.60 | 213.60 | 218.60 | +7.052% | 10 | 7,100 | -17.658% |
| 2026-09-04 | 205.15 | 205.15 | 203.90 | 204.20 | -7.275% | 20 | 7,099 | -11.851% |
| 2026-09-02 | 223.60 | 223.60 | 220.22 | 220.22 | -5.808% | 32 | 7,093 | -18.264% |
| 2026-09-01 | 233.80 | 233.80 | 233.80 | 233.80 | +5.936% | 1,002 | 6,741 | -23.011% |
| 2026-08-28 | 219.15 | 221.10 | 209.90 | 220.70 | -1.473% | 10 | 6,741 | -18.441% |
| 2026-08-27 | 220.10 | 224.00 | 220.10 | 224.00 | -5.684% | 72 | 6,708 | -19.643% |
| 2026-08-26 | 237.50 | 237.50 | 237.50 | 237.50 | -2.504% | 5 | 6,713 | -24.211% |
| 2026-08-25 | 244.91 | 244.91 | 243.60 | 243.60 | -2.086% | 8 | 6,713 | -26.108% |
| 2026-08-24 | 248.79 | 248.79 | 248.79 | 248.79 | -2.359% | 2 | 6,712 | -27.650% |
| 2026-08-20 | 253.30 | 254.80 | 253.30 | 254.80 | +6.522% | 1,004 | 6,309 | -29.356% |
| 2026-08-19 | 244.25 | 244.45 | 237.50 | 239.20 | -3.889% | 12 | 6,312 | -24.749% |
| 2026-08-18 | 248.91 | 248.91 | 248.88 | 248.88 | +6.404% | 4 | 6,314 | -27.676% |
| 2026-08-17 | 233.77 | 234.20 | 233.70 | 233.90 | +0.300% | 29 | 6,310 | -23.044% |
| 2026-08-14 | 233.25 | 233.25 | 233.20 | 233.20 | +0.051% | 6 | 6,305 | -22.813% |
| 2026-08-13 | 231.57 | 233.08 | 228.06 | 233.08 | -1.985% | 12 | 6,315 | -22.773% |
| 2026-08-12 | 237.80 | 237.80 | 237.80 | 237.80 | -4.190% | 1 | 6,314 | -24.306% |
| 2026-08-11 | 242.39 | 248.20 | 240.73 | 248.20 | +2.579% | 25 | 6,325 | -27.478% |
| 2026-08-10 | 241.41 | 242.07 | 237.86 | 241.96 | -1.610% | 12 | 6,331 | -25.608% |
| 2026-08-06 | 248.16 | 248.16 | 245.92 | 245.92 | +0.363% | 3 | 6,331 | -26.805% |
| 2026-08-05 | 244.08 | 245.03 | 244.00 | 245.03 | -0.297% | 3 | 6,332 | -26.540% |
| 2026-08-04 | 245.76 | 245.76 | 245.76 | 245.76 | -22.309% | 5 | 6,337 | -26.758% |
| 2026-07-31 | 320.50 | 320.50 | 316.33 | 316.33 | -6.962% | 26 | 6,315 | -43.097% |
| 2026-07-30 | 340.00 | 340.00 | 340.00 | 340.00 | -7.433% | 1 | 6,315 | -47.059% |
| 2026-07-29 | 365.10 | 367.30 | 365.10 | 367.30 | +5.183% | 2 | 6,317 | -50.994% |
| 2026-07-27 | 360.00 | 360.00 | 349.20 | 349.20 | +1.358% | 16 | 6,311 | -48.454% |
| 2026-07-20 | 344.52 | 344.52 | 344.52 | 344.52 | -1.028% | 1 | 6,311 | -47.753% |
| 2026-07-17 | 341.00 | 348.10 | 341.00 | 348.10 | +10.368% | 8 | 6,310 | -48.291% |
| 2026-07-10 | 315.40 | 316.10 | 315.30 | 315.40 | -2.924% | 13 | 6,299 | -42.930% |
| 2026-07-07 | 339.77 | 340.51 | 324.70 | 324.90 | -0.487% | 130 | 6,187 | -44.598% |
| 2026-07-06 | 326.28 | 326.49 | 326.28 | 326.49 | +0.178% | 2 | 6,186 | -44.868% |
| 2026-07-02 | 325.91 | 325.91 | 325.91 | 325.91 | -4.195% | 2 | 6,186 | -44.770% |
| 2026-06-30 | 348.75 | 348.75 | 340.18 | 340.18 | -12.826% | 5 | 6,184 | -47.087% |
| 2026-06-25 | 390.23 | 390.23 | 390.23 | 390.23 | -2.345% | 1 | 6,184 | -53.873% |
| 2026-06-24 | 399.60 | 399.60 | 399.60 | 399.60 | -1.487% | 1 | 6,185 | -54.955% |
| 2026-06-23 | 405.63 | 405.63 | 405.63 | 405.63 | +15.121% | 1 | 6,185 | -55.625% |
| 2026-06-18 | 352.35 | 352.35 | 352.35 | 352.35 | +0.758% | 1 | 6,185 | -48.914% |
| 2026-06-17 | 349.70 | 349.70 | 349.70 | 349.70 | +0.764% | 3 | 6,185 | -48.527% |
| 2026-06-16 | 345.54 | 347.05 | 344.51 | 347.05 | +1.858% | 169 | 6,175 | -48.134% |
| 2026-06-15 | 339.40 | 340.72 | 339.40 | 340.72 | -13.676% | 8 | 6,174 | -47.171% |
| 2026-06-12 | 394.70 | 394.70 | 394.70 | 394.70 | -11.972% | 1 | 6,173 | -54.396% |
| 2026-06-11 | 448.38 | 448.38 | 448.38 | 448.38 | -0.382% | 14 | 6,173 | -59.855% |
| 2026-06-10 | 450.00 | 450.60 | 450.00 | 450.10 | +10.292% | 3 | 6,173 | -60.009% |
| 2026-06-05 | 369.00 | 408.10 | 369.00 | 408.10 | +18.772% | 34 | 6,185 | -55.893% |
| 2026-06-04 | 345.40 | 345.40 | 343.20 | 343.60 | -3.727% | 7 | 6,190 | -47.614% |
| 2026-06-03 | 353.90 | 358.40 | 353.90 | 356.90 | +4.430% | 14 | 6,195 | -49.566% |
| 2026-06-02 | 341.76 | 341.76 | 341.76 | 341.76 | -0.379% | 5 | 6,195 | -47.331% |
| 2026-05-29 | 345.30 | 345.30 | 343.06 | 343.06 | -2.509% | 7 | 6,193 | -47.531% |
| 2026-05-28 | 360.79 | 360.79 | 351.89 | 351.89 | -4.133% | 16 | 6,193 | -48.848% |
| 2026-05-26 | 368.62 | 369.06 | 366.46 | 367.06 | -4.461% | 6 | 6,195 | -50.962% |
| 2026-05-22 | 383.70 | 384.20 | 377.20 | 384.20 | -2.388% | 46 | 6,208 | -53.149% |
| 2026-05-21 | 410.90 | 410.90 | 393.60 | 393.60 | -2.405% | 27 | 6,190 | -54.268% |
| 2026-05-20 | 408.90 | 408.90 | 403.20 | 403.30 | -4.250% | 72 | 6,134 | -55.368% |
| 2026-05-19 | 421.20 | 421.20 | 421.20 | 421.20 | +0.741% | 2 | 6,134 | -57.265% |
| 2026-05-18 | 420.70 | 423.80 | 412.60 | 418.10 | +0.573% | 16 | 6,128 | -56.948% |
| 2026-05-15 | 430.22 | 430.22 | 412.27 | 415.72 | +5.513% | 20 | 6,141 | -56.702% |
| 2026-05-14 | 408.10 | 408.10 | 394.00 | 394.00 | -9.840% | 5,139 | 92 | -54.315% |
| 2026-05-12 | 437.00 | 437.00 | 437.00 | 437.00 | +2.079% | 1 | 93 | -58.810% |
| 2026-05-11 | 420.60 | 428.35 | 420.30 | 428.10 | -3.494% | 23 | 105 | -57.954% |
| 2026-05-07 | 432.30 | 448.80 | 432.30 | 443.60 | +2.094% | 30 | 73 | -59.423% |
| 2026-05-06 | 446.94 | 446.94 | 434.50 | 434.50 | -6.917% | 3 | 71 | -58.573% |
| 2026-05-05 | 466.82 | 466.82 | 466.79 | 466.79 | -0.810% | 8 | 71 | -61.439% |
| 2026-05-01 | 467.60 | 470.60 | 467.60 | 470.60 | -2.809% | 2 | 69 | -61.751% |
| 2026-04-30 | 500.00 | 500.90 | 484.08 | 484.20 | -7.578% | 24 | 69 | -62.825% |
| 2026-04-28 | 524.10 | 524.10 | 523.90 | 523.90 | +3.252% | 3 | 66 | -65.642% |
| 2026-04-27 | 518.10 | 518.10 | 507.30 | 507.40 | -1.207% | 40 | 61 | -64.525% |
| 2026-04-24 | 514.40 | 516.40 | 509.70 | 513.60 | -2.524% | 18 | 21 | -64.953% |
| 2026-04-22 | 526.90 | 526.90 | 526.90 | 526.90 | -36.510% | 1 | 4 | -65.838% |
| 2026-04-01 | 828.80 | 829.90 | 828.80 | 829.90 | +12.316% | 2 | 3 | -78.311% |
| 2026-03-03 | 738.90 | 738.90 | 738.90 | 738.90 | +13.398% | 1 | 1 | -75.639% |
| 2026-02-06 | 651.60 | 651.60 | 651.60 | 651.60 | +7.401% | 1 | 1 | -72.376% |
| 2026-02-02 | 609.80 | 609.80 | 606.70 | 606.70 | 0.000% | 2 | 2 | -70.331% |