SPX270319P07550000
SPX Mar 19 2027 7550.00 Put
optionOPRA
EODOct 28, 2026
195.10USD-2.494%(-4.99)35Vol3,795OI
SPX270319P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 196.43 | 196.43 | 187.40 | 195.10 | -2.494% | 35 | 3,783 | 0.000% |
| 2026-10-27 | 200.09 | 200.09 | 200.09 | 200.09 | -4.236% | 118 | 3,765 | -2.494% |
| 2026-10-26 | 208.94 | 208.94 | 208.94 | 208.94 | -7.712% | 1 | 3,765 | -6.624% |
| 2026-10-23 | 236.30 | 242.20 | 226.40 | 226.40 | -3.351% | 13 | 3,768 | -13.825% |
| 2026-10-22 | 221.70 | 234.25 | 221.70 | 234.25 | +22.069% | 7 | 3,775 | -16.713% |
| 2026-10-21 | 197.20 | 197.20 | 191.90 | 191.90 | -3.105% | 2 | 3,774 | +1.668% |
| 2026-10-20 | 199.81 | 199.81 | 197.93 | 198.05 | -3.531% | 17 | 3,772 | -1.490% |
| 2026-10-19 | 205.50 | 205.50 | 205.30 | 205.30 | -9.559% | 35 | 3,744 | -4.968% |
| 2026-10-16 | 205.30 | 235.50 | 205.30 | 227.00 | +12.454% | 30 | 3,740 | -14.053% |
| 2026-10-15 | 202.84 | 203.79 | 201.86 | 201.86 | +0.518% | 100 | 3,707 | -3.349% |
| 2026-10-14 | 191.38 | 208.80 | 191.38 | 200.82 | +14.291% | 176 | 3,714 | -2.848% |
| 2026-10-13 | 176.68 | 177.80 | 175.46 | 175.71 | -1.287% | 150 | 3,596 | +11.035% |
| 2026-10-12 | 176.83 | 178.70 | 176.83 | 178.00 | -0.631% | 12 | 3,593 | +9.607% |
| 2026-10-09 | 179.13 | 179.13 | 179.13 | 179.13 | -6.116% | 384 | 3,248 | +8.915% |
| 2026-10-08 | 191.90 | 191.90 | 190.80 | 190.80 | +5.356% | 14 | 3,235 | +2.254% |
| 2026-10-07 | 188.51 | 190.60 | 181.10 | 181.10 | +2.956% | 37 | 3,134 | +7.731% |
| 2026-10-06 | 179.27 | 179.27 | 174.71 | 175.90 | -11.604% | 178 | 3,087 | +10.915% |
| 2026-10-05 | 199.17 | 199.17 | 198.99 | 198.99 | -3.543% | 134 | 3,128 | -1.955% |
| 2026-10-02 | 207.20 | 207.40 | 206.30 | 206.30 | -14.270% | 9 | 3,126 | -5.429% |
| 2026-10-01 | 240.64 | 240.64 | 240.64 | 240.64 | +13.832% | 2 | 3,126 | -18.925% |
| 2026-09-30 | 210.60 | 212.70 | 210.10 | 211.40 | -5.998% | 8 | 3,123 | -7.711% |
| 2026-09-29 | 215.50 | 224.89 | 215.10 | 224.89 | +3.636% | 6 | 3,123 | -13.246% |
| 2026-09-28 | 211.60 | 221.40 | 211.60 | 217.00 | +6.639% | 9 | 3,122 | -10.092% |
| 2026-09-25 | 203.49 | 203.49 | 203.49 | 203.49 | -5.485% | 1 | 3,122 | -4.123% |
| 2026-09-24 | 223.88 | 223.88 | 213.80 | 215.30 | +3.924% | 12 | 3,126 | -9.382% |
| 2026-09-23 | 207.29 | 207.29 | 207.17 | 207.17 | +4.053% | 4 | 3,124 | -5.826% |
| 2026-09-22 | 199.00 | 199.20 | 199.00 | 199.10 | -6.041% | 4 | 3,120 | -2.009% |
| 2026-09-21 | 211.90 | 211.90 | 211.90 | 211.90 | -9.483% | 1 | 3,120 | -7.928% |
| 2026-09-18 | 242.00 | 247.00 | 234.10 | 234.10 | -1.098% | 41 | 3,130 | -16.660% |
| 2026-09-17 | 246.26 | 246.26 | 236.70 | 236.70 | -13.077% | 8 | 3,128 | -17.575% |
| 2026-09-16 | 254.00 | 272.31 | 252.47 | 272.31 | +3.619% | 203 | 3,115 | -28.354% |
| 2026-09-15 | 262.20 | 263.03 | 261.17 | 262.80 | +4.369% | 8 | 3,114 | -25.761% |
| 2026-09-14 | 258.72 | 258.72 | 251.80 | 251.80 | -6.199% | 96 | 3,075 | -22.518% |
| 2026-09-10 | 268.42 | 268.44 | 268.42 | 268.44 | +9.189% | 6 | 3,072 | -27.321% |
| 2026-09-09 | 245.85 | 245.85 | 245.85 | 245.85 | +2.305% | 1 | 3,071 | -20.643% |
| 2026-09-08 | 234.05 | 240.31 | 232.70 | 240.31 | +8.223% | 661 | 2,615 | -18.813% |
| 2026-09-04 | 222.05 | 222.05 | 222.05 | 222.05 | -6.870% | 75 | 2,540 | -12.137% |
| 2026-09-02 | 241.47 | 241.47 | 238.42 | 238.43 | -7.967% | 9 | 2,655 | -18.173% |
| 2026-09-01 | 253.98 | 259.14 | 253.98 | 259.07 | +8.036% | 13 | 2,663 | -24.692% |
| 2026-08-28 | 239.70 | 239.80 | 239.70 | 239.80 | +0.689% | 9 | 2,661 | -18.641% |
| 2026-08-27 | 237.96 | 238.17 | 237.96 | 238.16 | -7.511% | 30 | 2,677 | -18.080% |
| 2026-08-26 | 258.26 | 260.20 | 257.50 | 257.50 | -1.038% | 21 | 2,688 | -24.233% |
| 2026-08-25 | 264.70 | 264.70 | 259.90 | 260.20 | -2.390% | 6 | 2,687 | -25.019% |
| 2026-08-24 | 265.50 | 266.57 | 263.80 | 266.57 | +1.744% | 16 | 2,675 | -26.811% |
| 2026-08-21 | 262.00 | 262.00 | 262.00 | 262.00 | -4.205% | 15 | 2,675 | -25.534% |
| 2026-08-20 | 269.93 | 273.60 | 269.93 | 273.50 | +5.517% | 10 | 2,678 | -28.665% |
| 2026-08-19 | 258.10 | 260.62 | 256.39 | 259.20 | -3.370% | 25 | 2,660 | -24.730% |
| 2026-08-18 | 271.54 | 271.54 | 267.96 | 268.24 | +3.816% | 19 | 2,651 | -27.267% |
| 2026-08-17 | 255.87 | 258.40 | 255.86 | 258.38 | +3.187% | 8 | 2,647 | -24.491% |
| 2026-08-14 | 250.38 | 250.40 | 250.27 | 250.40 | -2.359% | 25 | 2,635 | -22.085% |
| 2026-08-12 | 260.70 | 260.70 | 256.37 | 256.45 | -4.059% | 3 | 2,634 | -23.923% |
| 2026-08-11 | 259.10 | 267.30 | 259.10 | 267.30 | +3.069% | 23 | 2,654 | -27.011% |
| 2026-08-10 | 253.01 | 259.34 | 253.01 | 259.34 | -4.232% | 6 | 2,652 | -24.771% |
| 2026-08-06 | 270.60 | 270.80 | 270.60 | 270.80 | +2.498% | 11 | 2,658 | -27.954% |
| 2026-08-04 | 265.80 | 265.90 | 264.20 | 264.20 | -12.124% | 72 | 2,658 | -26.154% |
| 2026-08-03 | 300.65 | 300.65 | 300.65 | 300.65 | -19.827% | 2 | 2,656 | -35.107% |
| 2026-07-30 | 376.90 | 376.90 | 374.20 | 375.00 | -0.767% | 5 | 2,652 | -47.973% |
| 2026-07-28 | 377.50 | 377.90 | 377.50 | 377.90 | +0.505% | 3 | 2,654 | -48.373% |
| 2026-07-27 | 384.60 | 387.40 | 376.00 | 376.00 | -4.413% | 16 | 2,658 | -48.112% |
| 2026-07-23 | 401.55 | 401.55 | 385.32 | 393.36 | +14.050% | 222 | 2,679 | -50.402% |
| 2026-07-21 | 345.20 | 346.10 | 344.30 | 344.90 | -6.683% | 27 | 2,690 | -43.433% |
| 2026-07-20 | 358.40 | 370.20 | 357.10 | 369.60 | +7.130% | 292 | 2,894 | -47.213% |
| 2026-07-14 | 345.00 | 345.00 | 345.00 | 345.00 | +0.554% | 1,200 | 1,937 | -43.449% |
| 2026-07-09 | 348.50 | 348.50 | 343.10 | 343.10 | -0.427% | 41 | 1,909 | -43.136% |
| 2026-07-06 | 345.38 | 345.64 | 344.56 | 344.57 | -10.268% | 40 | 1,915 | -43.379% |
| 2026-07-02 | 383.70 | 384.40 | 383.50 | 384.00 | +5.382% | 29 | 1,886 | -49.193% |
| 2026-06-30 | 364.68 | 364.86 | 363.99 | 364.39 | -5.915% | 52 | 1,904 | -46.458% |
| 2026-06-29 | 394.20 | 394.20 | 384.80 | 387.30 | -7.878% | 32 | 1,931 | -49.626% |
| 2026-06-26 | 418.00 | 420.59 | 417.60 | 420.42 | -1.171% | 159 | 1,925 | -53.594% |
| 2026-06-24 | 419.50 | 430.49 | 419.50 | 425.40 | +0.973% | 255 | 1,725 | -54.137% |
| 2026-06-23 | 415.80 | 421.30 | 415.80 | 421.30 | +12.919% | 282 | 1,621 | -53.691% |
| 2026-06-17 | 373.10 | 373.10 | 373.10 | 373.10 | +1.111% | 1 | 1,621 | -47.708% |
| 2026-06-16 | 362.40 | 369.20 | 362.40 | 369.00 | -12.539% | 13 | 1,615 | -47.127% |
| 2026-06-05 | 395.00 | 421.90 | 395.00 | 421.90 | +15.179% | 351 | 1,512 | -53.757% |
| 2026-06-01 | 368.90 | 368.90 | 365.90 | 366.30 | +0.227% | 6 | 1,370 | -46.738% |
| 2026-05-29 | 365.47 | 365.47 | 365.47 | 365.47 | -2.852% | 1 | 1,370 | -46.617% |
| 2026-05-28 | 379.76 | 379.78 | 376.20 | 376.20 | -3.883% | 414 | 1,301 | -48.139% |
| 2026-05-27 | 391.30 | 391.50 | 391.30 | 391.40 | -0.831% | 205 | 1,332 | -50.153% |
| 2026-05-26 | 389.66 | 395.52 | 389.44 | 394.68 | -2.476% | 175 | 1,318 | -50.568% |
| 2026-05-22 | 407.80 | 407.80 | 404.70 | 404.70 | -4.122% | 3 | 1,315 | -51.791% |
| 2026-05-21 | 435.00 | 435.00 | 422.10 | 422.10 | -1.631% | 16 | 1,299 | -53.779% |
| 2026-05-20 | 434.10 | 434.10 | 429.10 | 429.10 | -2.919% | 26 | 1,273 | -54.533% |
| 2026-05-18 | 452.10 | 452.10 | 442.00 | 442.00 | -0.835% | 21 | 1,252 | -55.860% |
| 2026-05-15 | 443.60 | 445.72 | 440.47 | 445.72 | +6.402% | 20 | 1,245 | -56.228% |
| 2026-05-14 | 434.00 | 434.00 | 418.90 | 418.90 | -4.644% | 345 | 1,020 | -53.426% |
| 2026-05-13 | 439.30 | 439.30 | 439.30 | 439.30 | -5.466% | 1 | 1,020 | -55.588% |
| 2026-05-12 | 464.00 | 464.70 | 464.00 | 464.70 | +3.113% | 2 | 291 | -58.016% |
| 2026-05-11 | 446.90 | 453.90 | 446.90 | 450.67 | -0.073% | 230 | 110 | -56.709% |
| 2026-05-08 | 456.88 | 457.05 | 451.00 | 451.00 | -4.348% | 31 | 92 | -56.741% |
| 2026-05-07 | 470.80 | 474.70 | 466.40 | 471.50 | +2.211% | 4 | 88 | -58.621% |
| 2026-05-06 | 469.60 | 470.40 | 461.30 | 461.30 | -6.887% | 14 | 77 | -57.706% |
| 2026-05-05 | 495.46 | 495.46 | 495.42 | 495.42 | -1.248% | 10 | 72 | -60.619% |
| 2026-05-04 | 501.42 | 501.68 | 501.42 | 501.68 | -0.183% | 16 | 64 | -61.111% |
| 2026-05-01 | 499.32 | 507.10 | 492.53 | 502.60 | -1.911% | 19 | 45 | -61.182% |
| 2026-04-30 | 512.23 | 512.39 | 512.23 | 512.39 | -9.865% | 18 | 45 | -61.924% |
| 2026-04-20 | 567.47 | 568.63 | 567.34 | 568.47 | -22.042% | 60 | 36 | -65.680% |
| 2026-03-10 | 725.75 | 730.43 | 725.58 | 729.20 | 0.000% | 12 | 6 | -73.245% |