SPX270319P07500000
SPX Mar 19 2027 7500.00 Put
optionOPRA
EODOct 28, 2026
172.80USD-7.820%(-14.66)185Vol18,268OI
SPX270319P07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 182.30 | 183.20 | 172.80 | 172.80 | -7.820% | 185 | 18,260 | 0.000% |
| 2026-10-27 | 191.09 | 191.09 | 183.60 | 187.46 | -5.117% | 452 | 18,270 | -7.820% |
| 2026-10-26 | 205.51 | 205.51 | 197.57 | 197.57 | -11.878% | 37 | 18,165 | -12.537% |
| 2026-10-23 | 229.52 | 232.20 | 213.98 | 224.20 | +1.082% | 263 | 18,161 | -22.926% |
| 2026-10-22 | 211.56 | 221.80 | 210.50 | 221.80 | +25.566% | 96 | 18,266 | -22.092% |
| 2026-10-21 | 188.66 | 188.66 | 173.50 | 176.64 | -5.570% | 215 | 18,105 | -2.174% |
| 2026-10-20 | 190.18 | 190.18 | 182.70 | 187.06 | -4.513% | 1,312 | 17,735 | -7.623% |
| 2026-10-19 | 188.00 | 195.90 | 186.20 | 195.90 | -8.114% | 38 | 17,737 | -11.792% |
| 2026-10-16 | 192.70 | 224.20 | 192.70 | 213.20 | +19.440% | 101 | 17,697 | -18.949% |
| 2026-10-15 | 199.25 | 199.25 | 175.95 | 178.50 | -5.194% | 589 | 17,574 | -3.193% |
| 2026-10-14 | 172.75 | 196.20 | 172.75 | 188.28 | +13.709% | 601 | 17,113 | -8.222% |
| 2026-10-13 | 166.18 | 170.13 | 164.89 | 165.58 | -0.499% | 1,563 | 16,173 | +4.360% |
| 2026-10-12 | 165.16 | 167.40 | 165.16 | 166.41 | -0.769% | 92 | 15,115 | +3.840% |
| 2026-10-09 | 175.11 | 175.11 | 166.16 | 167.70 | -6.135% | 1,463 | 15,353 | +3.041% |
| 2026-10-08 | 175.77 | 188.05 | 173.60 | 178.66 | +4.614% | 336 | 15,275 | -3.280% |
| 2026-10-07 | 181.18 | 181.19 | 170.25 | 170.78 | +2.632% | 373 | 15,208 | +1.183% |
| 2026-10-06 | 169.55 | 169.55 | 164.31 | 166.40 | -7.658% | 827 | 15,180 | +3.846% |
| 2026-10-05 | 189.50 | 189.50 | 176.80 | 180.20 | -6.263% | 427 | 14,719 | -4.107% |
| 2026-10-02 | 197.39 | 197.39 | 192.24 | 192.24 | -8.457% | 157 | 14,829 | -10.112% |
| 2026-10-01 | 214.64 | 226.20 | 208.51 | 210.00 | -0.967% | 33 | 14,833 | -17.714% |
| 2026-09-30 | 198.50 | 212.28 | 196.70 | 212.05 | +2.420% | 146 | 14,792 | -18.510% |
| 2026-09-29 | 202.70 | 211.99 | 202.70 | 207.04 | +1.540% | 1,039 | 13,982 | -16.538% |
| 2026-09-28 | 202.78 | 205.80 | 197.00 | 203.90 | +7.718% | 142 | 14,147 | -15.253% |
| 2026-09-25 | 200.87 | 200.87 | 189.10 | 189.29 | -9.100% | 614 | 13,662 | -8.712% |
| 2026-09-24 | 206.24 | 208.24 | 206.24 | 208.24 | +3.654% | 500 | 13,624 | -17.019% |
| 2026-09-23 | 195.00 | 201.91 | 194.90 | 200.90 | +9.482% | 563 | 13,271 | -13.987% |
| 2026-09-22 | 188.80 | 189.42 | 183.50 | 183.50 | -2.879% | 47 | 13,266 | -5.831% |
| 2026-09-21 | 197.55 | 197.55 | 188.94 | 188.94 | -14.449% | 6 | 13,233 | -8.542% |
| 2026-09-18 | 226.37 | 232.90 | 220.60 | 220.85 | -0.415% | 512 | 12,739 | -21.757% |
| 2026-09-17 | 227.81 | 232.43 | 221.77 | 221.77 | -9.036% | 1,017 | 12,045 | -22.081% |
| 2026-09-16 | 231.81 | 243.80 | 231.81 | 243.80 | -0.765% | 23 | 12,026 | -29.122% |
| 2026-09-15 | 239.01 | 249.30 | 239.01 | 245.68 | +6.102% | 50 | 11,987 | -29.665% |
| 2026-09-14 | 248.40 | 248.80 | 231.35 | 231.55 | +2.456% | 42 | 11,949 | -25.372% |
| 2026-09-11 | 226.00 | 226.00 | 226.00 | 226.00 | -11.733% | 593 | 12,019 | -23.540% |
| 2026-09-10 | 256.80 | 260.09 | 250.00 | 256.04 | +7.341% | 89 | 11,887 | -32.511% |
| 2026-09-09 | 233.35 | 241.31 | 233.35 | 238.53 | +6.108% | 264 | 11,956 | -27.556% |
| 2026-09-08 | 220.91 | 224.80 | 219.65 | 224.80 | +6.515% | 6 | 11,953 | -23.132% |
| 2026-09-04 | 211.05 | 211.05 | 211.05 | 211.05 | +1.029% | 1 | 11,952 | -18.124% |
| 2026-09-03 | 218.65 | 218.65 | 208.39 | 208.90 | -8.188% | 257 | 12,004 | -17.281% |
| 2026-09-02 | 229.10 | 229.10 | 227.36 | 227.53 | -6.918% | 865 | 11,838 | -24.054% |
| 2026-09-01 | 241.49 | 245.32 | 231.55 | 244.44 | +6.463% | 237 | 11,782 | -29.308% |
| 2026-08-31 | 230.70 | 231.10 | 227.90 | 229.60 | +1.145% | 2,425 | 10,477 | -24.739% |
| 2026-08-28 | 222.92 | 227.90 | 214.60 | 227.00 | -1.668% | 14 | 10,474 | -23.877% |
| 2026-08-27 | 235.58 | 236.58 | 223.80 | 230.85 | -6.349% | 111 | 10,423 | -25.146% |
| 2026-08-26 | 244.20 | 246.50 | 244.20 | 246.50 | -0.323% | 202 | 10,221 | -29.899% |
| 2026-08-25 | 249.52 | 250.10 | 247.10 | 247.30 | -2.388% | 46 | 10,208 | -30.125% |
| 2026-08-24 | 252.90 | 253.35 | 252.90 | 253.35 | +1.105% | 23 | 10,208 | -31.794% |
| 2026-08-21 | 249.86 | 250.91 | 249.78 | 250.58 | -3.475% | 98 | 10,181 | -31.040% |
| 2026-08-20 | 254.20 | 260.68 | 254.20 | 259.60 | +5.614% | 170 | 10,071 | -33.436% |
| 2026-08-19 | 249.60 | 249.90 | 242.80 | 245.80 | -3.228% | 115 | 10,057 | -29.699% |
| 2026-08-18 | 254.60 | 254.80 | 254.00 | 254.00 | +3.606% | 54 | 10,054 | -31.969% |
| 2026-08-17 | 239.89 | 246.29 | 239.89 | 245.16 | +1.878% | 26 | 10,036 | -29.515% |
| 2026-08-14 | 236.88 | 240.64 | 236.88 | 240.64 | +1.390% | 1,158 | 9,478 | -28.191% |
| 2026-08-13 | 234.48 | 238.95 | 234.48 | 237.34 | -3.355% | 524 | 9,018 | -27.193% |
| 2026-08-12 | 246.20 | 246.20 | 245.58 | 245.58 | -3.619% | 7 | 9,017 | -29.636% |
| 2026-08-11 | 253.22 | 254.80 | 252.47 | 254.80 | +2.083% | 25 | 9,012 | -32.182% |
| 2026-08-10 | 247.38 | 249.60 | 246.29 | 249.60 | -0.312% | 274 | 9,142 | -30.769% |
| 2026-08-07 | 252.69 | 254.19 | 250.06 | 250.38 | -1.545% | 426 | 8,887 | -30.985% |
| 2026-08-06 | 257.79 | 257.79 | 249.30 | 254.31 | +1.262% | 514 | 9,075 | -32.051% |
| 2026-08-05 | 250.03 | 251.14 | 249.20 | 251.14 | -0.857% | 259 | 9,005 | -31.194% |
| 2026-08-04 | 273.49 | 273.49 | 253.00 | 253.31 | -13.042% | 20 | 9,012 | -31.783% |
| 2026-08-03 | 291.70 | 292.40 | 290.70 | 291.30 | -9.870% | 70 | 8,992 | -40.680% |
| 2026-07-31 | 323.20 | 323.20 | 323.20 | 323.20 | -9.417% | 12 | 8,992 | -46.535% |
| 2026-07-30 | 370.30 | 371.20 | 356.80 | 356.80 | -8.150% | 10 | 8,995 | -51.570% |
| 2026-07-29 | 372.00 | 388.46 | 351.41 | 388.46 | +11.893% | 25 | 8,941 | -55.517% |
| 2026-07-28 | 346.44 | 347.17 | 342.30 | 347.17 | -2.917% | 609 | 9,091 | -50.226% |
| 2026-07-27 | 364.60 | 370.05 | 357.60 | 357.60 | +0.449% | 112 | 9,096 | -51.678% |
| 2026-07-24 | 361.18 | 361.18 | 347.63 | 356.00 | -5.748% | 117 | 9,093 | -51.461% |
| 2026-07-23 | 357.90 | 378.61 | 357.90 | 377.71 | +15.826% | 299 | 8,961 | -54.251% |
| 2026-07-22 | 335.90 | 335.90 | 325.10 | 326.10 | -0.936% | 209 | 8,995 | -47.010% |
| 2026-07-21 | 329.22 | 329.22 | 329.18 | 329.18 | -6.827% | 504 | 9,244 | -47.506% |
| 2026-07-20 | 346.20 | 353.30 | 341.60 | 353.30 | -0.786% | 86 | 9,227 | -51.090% |
| 2026-07-17 | 347.90 | 356.10 | 347.08 | 356.10 | +8.501% | 309 | 9,029 | -51.474% |
| 2026-07-15 | 314.77 | 328.20 | 314.77 | 328.20 | -3.077% | 342 | 8,937 | -47.349% |
| 2026-07-13 | 338.62 | 338.62 | 338.62 | 338.62 | +7.355% | 233 | 8,912 | -48.969% |
| 2026-07-10 | 328.00 | 330.00 | 315.42 | 315.42 | -3.656% | 109 | 8,995 | -45.216% |
| 2026-07-09 | 328.40 | 330.10 | 326.80 | 327.39 | -9.946% | 214 | 8,892 | -47.219% |
| 2026-07-08 | 363.03 | 363.55 | 363.03 | 363.55 | +5.809% | 602 | 8,793 | -52.469% |
| 2026-07-07 | 337.38 | 343.59 | 337.38 | 343.59 | +5.231% | 30 | 8,790 | -49.708% |
| 2026-07-06 | 333.70 | 333.70 | 326.51 | 326.51 | -10.960% | 41 | 8,802 | -47.077% |
| 2026-07-02 | 366.40 | 366.70 | 366.40 | 366.70 | +6.857% | 11 | 8,791 | -52.877% |
| 2026-06-30 | 354.62 | 354.62 | 343.17 | 343.17 | -14.111% | 55 | 8,788 | -49.646% |
| 2026-06-26 | 424.10 | 425.80 | 395.00 | 399.55 | -0.905% | 116 | 8,784 | -56.751% |
| 2026-06-25 | 397.01 | 404.87 | 397.01 | 403.20 | -1.273% | 191 | 8,609 | -57.143% |
| 2026-06-24 | 381.30 | 408.40 | 381.30 | 408.40 | +0.922% | 2 | 8,610 | -57.689% |
| 2026-06-23 | 404.67 | 404.67 | 404.67 | 404.67 | +9.842% | 7 | 8,500 | -57.299% |
| 2026-06-22 | 347.48 | 372.50 | 347.48 | 368.41 | +3.515% | 594 | 8,439 | -53.096% |
| 2026-06-18 | 363.79 | 363.79 | 355.90 | 355.90 | -4.356% | 17 | 8,436 | -51.447% |
| 2026-06-17 | 369.80 | 372.11 | 369.80 | 372.11 | +4.891% | 3 | 8,434 | -53.562% |
| 2026-06-16 | 350.99 | 354.76 | 350.99 | 354.76 | +1.709% | 82 | 8,443 | -51.291% |
| 2026-06-15 | 346.80 | 348.80 | 346.80 | 348.80 | -25.084% | 162 | 8,457 | -50.459% |
| 2026-06-11 | 459.18 | 465.64 | 457.88 | 465.59 | +1.281% | 738 | 8,178 | -62.886% |
| 2026-06-10 | 433.20 | 460.18 | 433.20 | 459.70 | +12.454% | 137 | 8,067 | -62.410% |
| 2026-06-08 | 396.04 | 411.88 | 387.22 | 408.79 | -2.367% | 233 | 7,881 | -57.729% |
| 2026-06-05 | 373.65 | 425.30 | 373.65 | 418.70 | +19.366% | 438 | 8,007 | -58.729% |
| 2026-06-04 | 362.36 | 362.36 | 350.76 | 350.77 | -4.020% | 285 | 8,216 | -50.737% |
| 2026-06-03 | 361.87 | 365.46 | 360.21 | 365.46 | +4.120% | 210 | 8,138 | -52.717% |
| 2026-06-02 | 353.73 | 353.73 | 348.89 | 351.00 | -0.028% | 86 | 8,150 | -50.769% |
| 2026-06-01 | 346.75 | 351.87 | 344.36 | 351.10 | -0.451% | 25 | 8,156 | -50.783% |
| 2026-05-29 | 354.79 | 354.79 | 352.69 | 352.69 | -2.765% | 11 | 8,030 | -51.005% |
| 2026-05-28 | 363.47 | 363.47 | 362.56 | 362.72 | -4.296% | 213 | 8,084 | -52.360% |
| 2026-05-27 | 381.30 | 382.20 | 378.90 | 379.00 | +0.106% | 87 | 8,066 | -54.406% |
| 2026-05-26 | 375.29 | 380.30 | 374.86 | 378.60 | -1.993% | 55 | 8,064 | -54.358% |
| 2026-05-22 | 391.20 | 391.80 | 386.30 | 386.30 | -5.481% | 14 | 8,069 | -55.268% |
| 2026-05-21 | 415.10 | 416.50 | 408.70 | 408.70 | -0.656% | 32 | 8,072 | -57.720% |
| 2026-05-20 | 416.60 | 420.20 | 411.40 | 411.40 | -6.740% | 44 | 8,055 | -57.997% |
| 2026-05-19 | 443.59 | 443.74 | 427.10 | 441.13 | +4.593% | 30 | 8,056 | -60.828% |
| 2026-05-18 | 429.30 | 430.25 | 421.76 | 421.76 | +0.400% | 377 | 7,911 | -59.029% |
| 2026-05-15 | 424.54 | 427.56 | 420.08 | 420.08 | +4.308% | 7 | 7,910 | -58.865% |
| 2026-05-14 | 417.10 | 417.10 | 402.04 | 402.73 | -4.406% | 6,107 | 2,462 | -57.093% |
| 2026-05-13 | 430.86 | 430.86 | 421.29 | 421.29 | -5.434% | 6 | 2,458 | -58.983% |
| 2026-05-12 | 445.80 | 448.72 | 444.90 | 445.50 | +3.364% | 334 | 2,274 | -61.212% |
| 2026-05-11 | 431.08 | 431.80 | 429.38 | 431.00 | -0.600% | 56 | 2,218 | -59.907% |
| 2026-05-08 | 437.31 | 441.10 | 433.60 | 433.60 | -2.166% | 562 | 1,990 | -60.148% |
| 2026-05-06 | 453.20 | 453.20 | 443.20 | 443.20 | -11.447% | 1,206 | 918 | -61.011% |
| 2026-05-04 | 492.76 | 500.49 | 481.43 | 500.49 | +2.515% | 620 | 522 | -65.474% |
| 2026-05-01 | 469.75 | 488.21 | 469.50 | 488.21 | -2.103% | 187 | 448 | -64.605% |
| 2026-04-30 | 514.72 | 514.72 | 498.70 | 498.70 | -8.162% | 28 | 448 | -65.350% |
| 2026-04-28 | 543.02 | 543.02 | 543.02 | 543.02 | +4.287% | 1 | 424 | -68.178% |
| 2026-04-27 | 520.70 | 520.70 | 520.70 | 520.70 | -0.825% | 30 | 423 | -66.814% |
| 2026-04-24 | 525.03 | 525.03 | 525.03 | 525.03 | -3.758% | 51 | 393 | -67.088% |
| 2026-04-23 | 534.65 | 579.03 | 534.65 | 545.53 | +2.915% | 140 | 342 | -68.324% |
| 2026-04-22 | 529.88 | 530.08 | 529.88 | 530.08 | -6.441% | 2 | 307 | -67.401% |
| 2026-04-21 | 553.41 | 574.09 | 552.41 | 566.57 | +4.495% | 80 | 308 | -69.501% |
| 2026-04-20 | 544.75 | 546.04 | 542.20 | 542.20 | +2.820% | 36 | 326 | -68.130% |
| 2026-04-17 | 532.35 | 532.35 | 527.33 | 527.33 | -10.087% | 10 | 323 | -67.231% |
| 2026-04-16 | 586.49 | 586.49 | 586.49 | 586.49 | +1.376% | 1 | 324 | -70.537% |
| 2026-04-15 | 596.20 | 596.20 | 578.07 | 578.53 | -4.199% | 106 | 325 | -70.131% |
| 2026-04-14 | 603.57 | 603.89 | 603.53 | 603.89 | -11.087% | 8 | 389 | -71.386% |
| 2026-04-09 | 714.79 | 717.48 | 679.19 | 679.19 | -5.457% | 14 | 393 | -74.558% |
| 2026-04-08 | 717.10 | 719.57 | 714.43 | 718.39 | -14.031% | 74 | 398 | -75.946% |
| 2026-04-07 | 835.64 | 835.64 | 835.64 | 835.64 | -1.556% | 1 | 371 | -79.321% |
| 2026-04-06 | 848.09 | 848.85 | 848.09 | 848.85 | -2.682% | 2 | 371 | -79.643% |
| 2026-04-02 | 873.94 | 873.94 | 871.83 | 872.24 | +1.414% | 8 | 373 | -80.189% |
| 2026-04-01 | 858.45 | 860.08 | 858.45 | 860.08 | -17.995% | 2 | 373 | -79.909% |
| 2026-03-30 | 1,006.73 | 1,048.82 | 1,002.52 | 1,048.82 | +7.767% | 8 | 374 | -83.524% |
| 2026-03-27 | 973.65 | 973.74 | 973.23 | 973.23 | +5.891% | 8 | 370 | -82.245% |
| 2026-03-26 | 871.11 | 919.09 | 871.11 | 919.09 | +6.427% | 3 | 370 | -81.199% |
| 2026-03-24 | 867.12 | 867.17 | 863.59 | 863.59 | -2.477% | 304 | 366 | -79.991% |
| 2026-03-20 | 879.16 | 889.25 | 879.16 | 885.52 | +15.080% | 28 | 118 | -80.486% |
| 2026-03-17 | 758.68 | 769.48 | 758.68 | 769.48 | -1.744% | 5 | 117 | -77.543% |
| 2026-03-16 | 790.82 | 790.82 | 782.59 | 783.14 | -6.310% | 4 | 114 | -77.935% |
| 2026-03-13 | 801.36 | 836.19 | 801.36 | 835.88 | +12.925% | 3 | 113 | -79.327% |
| 2026-03-10 | 709.03 | 745.70 | 700.22 | 740.21 | +0.702% | 106 | 111 | -76.655% |
| 2026-03-09 | 786.85 | 786.85 | 735.05 | 735.05 | +9.554% | 5 | 65 | -76.491% |
| 2026-03-04 | 691.70 | 691.70 | 670.95 | 670.95 | -9.046% | 2 | 65 | -74.245% |
| 2026-03-03 | 778.65 | 778.70 | 737.68 | 737.68 | +13.973% | 5 | 63 | -76.575% |
| 2026-02-26 | 647.24 | 647.24 | 647.24 | 647.24 | -9.096% | 1 | 64 | -73.302% |
| 2026-02-23 | 672.70 | 712.00 | 672.70 | 712.00 | +12.671% | 5 | 63 | -75.730% |
| 2026-02-09 | 632.02 | 632.02 | 631.93 | 631.93 | -5.957% | 2 | 59 | -72.655% |
| 2026-02-06 | 672.94 | 672.94 | 671.96 | 671.96 | -5.632% | 2 | 59 | -74.284% |
| 2026-02-05 | 730.58 | 730.58 | 712.06 | 712.06 | +15.846% | 7 | 59 | -75.732% |
| 2026-02-02 | 615.88 | 615.88 | 614.66 | 614.66 | -3.938% | 2 | 59 | -71.887% |
| 2026-01-29 | 656.58 | 656.58 | 637.88 | 639.86 | +3.383% | 79 | 58 | -72.994% |
| 2026-01-28 | 618.92 | 618.92 | 618.92 | 618.92 | -0.312% | 1 | 31 | -72.080% |
| 2026-01-12 | 621.36 | 621.36 | 620.35 | 620.86 | -1.485% | 3 | 30 | -72.168% |
| 2026-01-09 | 641.45 | 641.45 | 630.22 | 630.22 | -3.388% | 6 | 29 | -72.581% |
| 2026-01-08 | 653.11 | 653.36 | 652.23 | 652.32 | +2.305% | 4 | 25 | -73.510% |
| 2026-01-06 | 638.15 | 638.15 | 637.35 | 637.62 | -0.075% | 50 | 26 | -72.899% |
| 2025-12-26 | 638.10 | 638.10 | 638.10 | 638.10 | -2.187% | 1 | 3 | -72.920% |
| 2025-12-23 | 652.28 | 652.37 | 652.28 | 652.37 | -8.260% | 2 | 2 | -73.512% |
| 2025-12-18 | 711.79 | 711.79 | 711.11 | 711.11 | 0.000% | 2 | 1 | -75.700% |