SPX270319P07525000
SPX Mar 19 2027 7525.00 Put
optionOPRA
EODOct 27, 2026
192.97USD-5.955%(-12.22)12Vol1,124OI
SPX270319P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 201.60 | 201.60 | 192.97 | 192.97 | -5.955% | 12 | 1,124 | 0.000% |
| 2026-10-26 | 199.89 | 205.19 | 199.31 | 205.19 | -9.985% | 90 | 1,127 | -5.955% |
| 2026-10-23 | 233.00 | 233.00 | 219.06 | 227.95 | +5.386% | 50 | 1,115 | -15.345% |
| 2026-10-22 | 216.30 | 216.30 | 216.30 | 216.30 | +20.495% | 1 | 1,116 | -10.786% |
| 2026-10-21 | 182.60 | 182.60 | 179.51 | 179.51 | -4.475% | 8 | 1,122 | +7.498% |
| 2026-10-20 | 193.67 | 193.67 | 187.92 | 187.92 | -14.582% | 24 | 1,127 | +2.687% |
| 2026-10-16 | 198.80 | 230.80 | 198.80 | 220.00 | +13.636% | 57 | 1,158 | -12.286% |
| 2026-10-15 | 193.60 | 193.60 | 193.60 | 193.60 | -0.718% | 1 | 1,158 | -0.325% |
| 2026-10-14 | 174.35 | 202.72 | 174.35 | 195.00 | +12.736% | 17 | 1,159 | -1.041% |
| 2026-10-13 | 169.90 | 172.97 | 169.90 | 172.97 | +0.278% | 32 | 1,127 | +11.563% |
| 2026-10-12 | 171.39 | 172.49 | 169.36 | 172.49 | -0.702% | 57 | 1,089 | +11.873% |
| 2026-10-09 | 174.14 | 175.35 | 173.66 | 173.71 | -7.256% | 37 | 1,109 | +11.087% |
| 2026-10-08 | 187.30 | 187.30 | 187.30 | 187.30 | +5.753% | 1 | 1,109 | +3.027% |
| 2026-10-07 | 177.11 | 177.11 | 177.11 | 177.11 | +3.877% | 20 | 1,089 | +8.955% |
| 2026-10-06 | 170.72 | 170.72 | 170.50 | 170.50 | -7.563% | 20 | 1,091 | +13.179% |
| 2026-10-05 | 184.45 | 184.45 | 184.45 | 184.45 | -20.735% | 2 | 1,089 | +4.619% |
| 2026-10-01 | 232.70 | 232.70 | 232.70 | 232.70 | +13.457% | 1 | 1,086 | -17.073% |
| 2026-09-30 | 205.80 | 205.90 | 204.50 | 205.10 | -3.437% | 4 | 1,089 | -5.914% |
| 2026-09-29 | 207.70 | 217.61 | 207.70 | 212.40 | +2.658% | 52 | 1,087 | -9.148% |
| 2026-09-28 | 205.70 | 206.90 | 205.70 | 206.90 | -1.241% | 2 | 1,088 | -6.733% |
| 2026-09-24 | 209.50 | 209.50 | 209.50 | 209.50 | +8.353% | 1 | 1,089 | -7.890% |
| 2026-09-22 | 193.35 | 193.35 | 193.35 | 193.35 | -0.386% | 20 | 1,089 | -0.197% |
| 2026-09-21 | 202.70 | 202.70 | 194.10 | 194.10 | -15.510% | 11 | 1,086 | -0.582% |
| 2026-09-18 | 234.90 | 238.90 | 229.73 | 229.73 | -0.248% | 9 | 1,084 | -16.001% |
| 2026-09-17 | 235.35 | 239.19 | 230.00 | 230.30 | -6.119% | 35 | 1,028 | -16.209% |
| 2026-09-16 | 245.00 | 245.31 | 245.00 | 245.31 | -3.724% | 121 | 953 | -21.336% |
| 2026-09-15 | 253.10 | 254.80 | 253.10 | 254.80 | -0.430% | 2 | 953 | -24.266% |
| 2026-09-14 | 251.57 | 255.90 | 251.41 | 255.90 | +10.875% | 4 | 953 | -24.592% |
| 2026-09-11 | 234.93 | 234.93 | 230.80 | 230.80 | -0.216% | 13 | 945 | -16.391% |
| 2026-09-08 | 227.99 | 231.30 | 226.10 | 231.30 | +5.438% | 7 | 944 | -16.572% |
| 2026-09-04 | 219.67 | 219.67 | 219.37 | 219.37 | +3.736% | 2 | 943 | -12.034% |
| 2026-09-03 | 210.48 | 211.47 | 210.48 | 211.47 | -9.559% | 12 | 943 | -8.748% |
| 2026-09-02 | 234.27 | 234.46 | 233.26 | 233.82 | -7.229% | 112 | 915 | -17.471% |
| 2026-09-01 | 247.40 | 252.04 | 247.40 | 252.04 | +5.984% | 15 | 916 | -23.437% |
| 2026-08-31 | 237.81 | 237.81 | 237.81 | 237.81 | +1.977% | 2 | 914 | -18.855% |
| 2026-08-28 | 233.20 | 233.20 | 233.20 | 233.20 | -5.280% | 1 | 913 | -17.251% |
| 2026-08-26 | 253.55 | 253.60 | 246.20 | 246.20 | -2.734% | 20 | 896 | -21.621% |
| 2026-08-25 | 259.41 | 259.41 | 253.12 | 253.12 | -2.119% | 9 | 898 | -23.763% |
| 2026-08-24 | 258.20 | 258.60 | 258.20 | 258.60 | +0.544% | 4 | 900 | -25.379% |
| 2026-08-21 | 256.48 | 257.52 | 256.40 | 257.20 | -4.030% | 98 | 829 | -24.973% |
| 2026-08-20 | 258.60 | 268.10 | 258.60 | 268.00 | +6.139% | 34 | 813 | -27.996% |
| 2026-08-19 | 252.70 | 254.10 | 251.40 | 252.50 | -3.445% | 10 | 807 | -23.576% |
| 2026-08-18 | 261.51 | 261.51 | 261.51 | 261.51 | +6.305% | 2 | 807 | -26.209% |
| 2026-08-17 | 246.10 | 246.20 | 246.00 | 246.00 | +0.907% | 6 | 801 | -21.557% |
| 2026-08-14 | 243.04 | 243.79 | 243.04 | 243.79 | -6.630% | 6 | 801 | -20.846% |
| 2026-08-11 | 261.10 | 261.10 | 261.10 | 261.10 | +2.917% | 2 | 799 | -26.093% |
| 2026-08-07 | 258.35 | 259.22 | 253.70 | 253.70 | -1.246% | 5 | 800 | -23.938% |
| 2026-08-06 | 256.51 | 256.90 | 256.51 | 256.90 | -0.426% | 4 | 798 | -24.885% |
| 2026-08-05 | 256.63 | 258.00 | 256.63 | 258.00 | -1.789% | 34 | 826 | -25.205% |
| 2026-08-04 | 262.70 | 262.70 | 262.70 | 262.70 | -25.602% | 1 | 826 | -26.544% |
| 2026-07-31 | 353.10 | 353.10 | 353.10 | 353.10 | -3.393% | 1 | 826 | -45.350% |
| 2026-07-30 | 367.70 | 367.70 | 365.00 | 365.50 | -5.993% | 17 | 817 | -47.204% |
| 2026-07-29 | 385.30 | 388.80 | 385.30 | 388.80 | +10.317% | 2 | 817 | -50.368% |
| 2026-07-28 | 352.52 | 352.52 | 352.44 | 352.44 | -4.725% | 4 | 815 | -45.247% |
| 2026-07-27 | 374.20 | 374.20 | 369.92 | 369.92 | +0.961% | 11 | 815 | -47.835% |
| 2026-07-23 | 366.40 | 366.40 | 366.40 | 366.40 | +7.354% | 1 | 814 | -47.334% |
| 2026-07-22 | 341.10 | 341.30 | 341.10 | 341.30 | +1.336% | 2 | 812 | -43.460% |
| 2026-07-21 | 336.80 | 336.80 | 336.80 | 336.80 | -7.599% | 9 | 816 | -42.705% |
| 2026-07-17 | 364.25 | 364.50 | 364.25 | 364.50 | +6.939% | 23 | 810 | -47.059% |
| 2026-07-13 | 332.80 | 341.29 | 332.80 | 340.85 | +1.841% | 37 | 795 | -43.386% |
| 2026-07-09 | 334.69 | 334.69 | 334.69 | 334.69 | -0.736% | 1 | 795 | -42.344% |
| 2026-07-06 | 336.57 | 337.40 | 336.57 | 337.17 | -18.934% | 13 | 795 | -42.768% |
| 2026-06-25 | 415.28 | 415.92 | 415.27 | 415.92 | -0.378% | 30 | 795 | -53.604% |
| 2026-06-24 | 409.00 | 417.50 | 409.00 | 417.50 | -1.300% | 9 | 787 | -53.780% |
| 2026-06-23 | 421.23 | 423.00 | 421.23 | 423.00 | +18.322% | 12 | 787 | -54.381% |
| 2026-06-16 | 357.50 | 357.50 | 357.50 | 357.50 | -1.569% | 1 | 787 | -46.022% |
| 2026-06-15 | 363.20 | 363.20 | 363.20 | 363.20 | -12.037% | 4 | 783 | -46.869% |
| 2026-06-12 | 413.00 | 413.00 | 412.90 | 412.90 | +1.875% | 2 | 783 | -53.265% |
| 2026-06-08 | 405.30 | 405.30 | 405.30 | 405.30 | +12.928% | 501 | 283 | -52.388% |
| 2026-06-01 | 357.00 | 358.90 | 357.00 | 358.90 | -0.938% | 6 | 277 | -46.233% |
| 2026-05-29 | 360.90 | 362.70 | 360.90 | 362.30 | -2.287% | 4 | 273 | -46.738% |
| 2026-05-28 | 371.40 | 371.60 | 370.78 | 370.78 | -3.831% | 52 | 234 | -47.956% |
| 2026-05-26 | 381.84 | 385.55 | 381.84 | 385.55 | -2.909% | 74 | 215 | -49.949% |
| 2026-05-22 | 398.90 | 399.40 | 397.10 | 397.10 | -6.521% | 3 | 212 | -51.405% |
| 2026-05-21 | 425.20 | 425.20 | 424.80 | 424.80 | +1.095% | 20 | 192 | -54.574% |
| 2026-05-20 | 430.27 | 431.40 | 420.20 | 420.20 | -4.261% | 17 | 182 | -54.077% |
| 2026-05-19 | 437.70 | 438.90 | 437.70 | 438.90 | +1.767% | 3 | 182 | -56.033% |
| 2026-05-18 | 438.20 | 442.80 | 431.28 | 431.28 | -0.759% | 46 | 150 | -55.256% |
| 2026-05-15 | 434.60 | 434.60 | 427.52 | 434.58 | +4.502% | 13 | 140 | -55.596% |
| 2026-05-14 | 425.60 | 425.60 | 415.83 | 415.86 | -3.669% | 6 | 137 | -53.597% |
| 2026-05-13 | 432.30 | 432.30 | 431.70 | 431.70 | -5.079% | 2 | 137 | -55.300% |
| 2026-05-12 | 454.80 | 454.80 | 454.80 | 454.80 | +3.481% | 1 | 137 | -57.570% |
| 2026-05-11 | 439.50 | 439.50 | 439.50 | 439.50 | -1.080% | 9 | 129 | -56.093% |
| 2026-05-08 | 448.31 | 449.23 | 444.30 | 444.30 | -9.382% | 7 | 128 | -56.568% |
| 2026-05-05 | 486.66 | 490.55 | 484.62 | 490.30 | -0.232% | 190 | 33 | -60.642% |
| 2026-05-04 | 491.12 | 491.44 | 491.12 | 491.44 | +0.294% | 8 | 29 | -60.734% |
| 2026-05-01 | 490.00 | 490.00 | 490.00 | 490.00 | -2.604% | 1 | 28 | -60.618% |
| 2026-04-30 | 505.90 | 505.90 | 503.10 | 503.10 | -9.649% | 3 | 28 | -61.644% |
| 2026-04-20 | 557.54 | 557.82 | 556.70 | 556.83 | 0.000% | 50 | 25 | -65.345% |