SPX270319P07575000
SPX Mar 19 2027 7575.00 Put
optionOPRA
EODOct 28, 2026
198.90USD-3.136%(-6.44)638Vol958OI
SPX270319P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 200.47 | 200.47 | 193.70 | 198.90 | -3.136% | 638 | 552 | 0.000% |
| 2026-10-27 | 205.34 | 205.34 | 205.34 | 205.34 | -5.460% | 9 | 549 | -3.136% |
| 2026-10-26 | 214.37 | 217.20 | 214.37 | 217.20 | -11.057% | 9 | 548 | -8.425% |
| 2026-10-23 | 247.40 | 249.10 | 234.79 | 244.20 | +14.379% | 84 | 520 | -18.550% |
| 2026-10-22 | 217.43 | 217.43 | 213.50 | 213.50 | +9.521% | 5 | 517 | -6.838% |
| 2026-10-21 | 203.40 | 203.40 | 194.94 | 194.94 | -8.907% | 3 | 518 | +2.031% |
| 2026-10-19 | 209.60 | 214.00 | 209.60 | 214.00 | -8.312% | 11 | 528 | -7.056% |
| 2026-10-16 | 211.60 | 242.90 | 211.60 | 233.40 | +14.300% | 25 | 552 | -14.781% |
| 2026-10-15 | 204.20 | 204.20 | 204.20 | 204.20 | -0.555% | 1 | 552 | -2.595% |
| 2026-10-14 | 205.30 | 205.34 | 205.30 | 205.34 | +7.054% | 6 | 555 | -3.136% |
| 2026-10-07 | 191.81 | 191.81 | 191.81 | 191.81 | -1.686% | 2 | 555 | +3.696% |
| 2026-10-05 | 201.50 | 201.70 | 195.10 | 195.10 | -8.746% | 9 | 546 | +1.948% |
| 2026-10-02 | 213.50 | 213.80 | 213.50 | 213.80 | -13.769% | 2 | 546 | -6.969% |
| 2026-10-01 | 244.00 | 247.94 | 244.00 | 247.94 | +14.363% | 3 | 546 | -19.779% |
| 2026-09-30 | 216.60 | 219.10 | 216.60 | 216.80 | -4.028% | 5 | 546 | -8.256% |
| 2026-09-29 | 222.40 | 230.74 | 221.94 | 225.90 | +3.339% | 13 | 545 | -11.952% |
| 2026-09-28 | 218.30 | 218.60 | 218.30 | 218.60 | +4.593% | 2 | 544 | -9.012% |
| 2026-09-25 | 209.52 | 209.52 | 209.00 | 209.00 | -5.172% | 3 | 543 | -4.833% |
| 2026-09-24 | 224.90 | 224.90 | 220.40 | 220.40 | +3.329% | 3 | 482 | -9.755% |
| 2026-09-23 | 213.30 | 213.30 | 213.30 | 213.30 | +5.898% | 61 | 512 | -6.751% |
| 2026-09-22 | 201.42 | 201.42 | 201.42 | 201.42 | -4.676% | 6 | 514 | -1.251% |
| 2026-09-21 | 217.90 | 217.90 | 210.70 | 211.30 | -14.936% | 4 | 513 | -5.868% |
| 2026-09-18 | 251.40 | 254.50 | 248.40 | 248.40 | +0.648% | 4 | 509 | -19.928% |
| 2026-09-17 | 246.80 | 246.80 | 246.80 | 246.80 | -8.423% | 1 | 509 | -19.408% |
| 2026-09-16 | 260.55 | 269.50 | 253.50 | 269.50 | +0.328% | 38 | 478 | -26.197% |
| 2026-09-15 | 267.77 | 268.77 | 267.77 | 268.62 | +5.714% | 5 | 474 | -25.955% |
| 2026-09-14 | 270.40 | 270.80 | 253.80 | 254.10 | +3.083% | 11 | 467 | -21.724% |
| 2026-09-11 | 248.70 | 253.00 | 243.30 | 246.50 | -10.197% | 39 | 461 | -19.310% |
| 2026-09-10 | 274.25 | 274.49 | 274.25 | 274.49 | +12.082% | 4 | 457 | -27.538% |
| 2026-09-08 | 242.70 | 245.96 | 239.60 | 244.90 | +5.958% | 11 | 454 | -18.783% |
| 2026-09-04 | 229.35 | 231.13 | 229.35 | 231.13 | -7.177% | 36 | 418 | -13.945% |
| 2026-09-02 | 249.00 | 249.00 | 249.00 | 249.00 | -5.168% | 3 | 418 | -20.120% |
| 2026-09-01 | 254.37 | 262.57 | 254.37 | 262.57 | +6.304% | 7 | 413 | -24.249% |
| 2026-08-28 | 233.80 | 247.00 | 232.80 | 247.00 | +0.652% | 9 | 410 | -19.474% |
| 2026-08-27 | 245.40 | 245.40 | 245.40 | 245.40 | -8.433% | 1 | 409 | -18.949% |
| 2026-08-25 | 271.80 | 271.80 | 268.00 | 268.00 | -1.507% | 3 | 408 | -25.784% |
| 2026-08-24 | 272.10 | 272.10 | 272.10 | 272.10 | -4.190% | 1 | 408 | -26.902% |
| 2026-08-20 | 284.00 | 284.00 | 284.00 | 284.00 | +8.145% | 11 | 408 | -29.965% |
| 2026-08-19 | 262.61 | 262.61 | 262.61 | 262.61 | -4.540% | 2 | 408 | -24.260% |
| 2026-08-18 | 275.10 | 275.10 | 275.10 | 275.10 | +7.730% | 10 | 396 | -27.699% |
| 2026-08-14 | 254.93 | 255.36 | 254.93 | 255.36 | +0.063% | 2 | 396 | -22.110% |
| 2026-08-13 | 255.20 | 255.20 | 255.20 | 255.20 | -3.589% | 1 | 395 | -22.061% |
| 2026-08-12 | 266.97 | 266.97 | 264.70 | 264.70 | -3.570% | 113 | 318 | -24.858% |
| 2026-08-11 | 274.50 | 274.50 | 274.50 | 274.50 | +3.844% | 2 | 316 | -27.541% |
| 2026-08-10 | 264.31 | 264.76 | 263.99 | 264.34 | -1.564% | 57 | 371 | -24.756% |
| 2026-08-07 | 268.37 | 268.54 | 268.37 | 268.54 | -1.957% | 2 | 372 | -25.933% |
| 2026-08-06 | 275.20 | 275.20 | 273.90 | 273.90 | +1.347% | 2 | 372 | -27.382% |
| 2026-08-05 | 270.44 | 270.44 | 270.26 | 270.26 | -0.822% | 2 | 371 | -26.404% |
| 2026-08-04 | 272.40 | 272.50 | 272.40 | 272.50 | -12.323% | 2 | 370 | -27.009% |
| 2026-08-03 | 314.59 | 314.72 | 310.30 | 310.80 | -22.242% | 16 | 384 | -36.004% |
| 2026-07-29 | 405.02 | 405.47 | 399.70 | 399.70 | +8.314% | 7 | 383 | -50.238% |
| 2026-07-28 | 386.50 | 386.50 | 369.02 | 369.02 | -3.675% | 3 | 385 | -46.100% |
| 2026-07-27 | 370.49 | 397.30 | 370.49 | 383.10 | -3.343% | 34 | 395 | -48.081% |
| 2026-07-23 | 405.30 | 405.60 | 396.35 | 396.35 | +4.413% | 6 | 394 | -49.817% |
| 2026-07-17 | 379.60 | 379.60 | 379.60 | 379.60 | +7.908% | 2 | 392 | -47.603% |
| 2026-07-06 | 353.03 | 353.03 | 351.64 | 351.78 | -19.648% | 8 | 388 | -43.459% |
| 2026-06-24 | 438.00 | 438.00 | 437.80 | 437.80 | +15.089% | 2 | 388 | -54.568% |
| 2026-06-17 | 380.10 | 381.70 | 380.10 | 380.40 | +1.278% | 3 | 388 | -47.713% |
| 2026-06-16 | 377.50 | 377.50 | 375.60 | 375.60 | +1.357% | 16 | 375 | -47.045% |
| 2026-06-15 | 374.41 | 375.17 | 370.57 | 370.57 | -23.277% | 56 | 347 | -46.326% |
| 2026-06-11 | 492.70 | 492.70 | 483.00 | 483.00 | +1.963% | 2 | 347 | -58.820% |
| 2026-06-10 | 473.70 | 473.70 | 473.70 | 473.70 | +10.094% | 105 | 252 | -58.011% |
| 2026-06-08 | 427.47 | 430.27 | 427.47 | 430.27 | +15.540% | 2 | 253 | -53.773% |
| 2026-06-02 | 372.40 | 372.40 | 372.40 | 372.40 | -0.481% | 101 | 260 | -46.590% |
| 2026-06-01 | 368.30 | 374.20 | 368.30 | 374.20 | +0.249% | 5 | 256 | -46.847% |
| 2026-05-29 | 373.27 | 373.27 | 373.27 | 373.27 | -3.112% | 1 | 255 | -46.714% |
| 2026-05-28 | 387.80 | 387.80 | 385.26 | 385.26 | -3.422% | 185 | 193 | -48.373% |
| 2026-05-26 | 398.07 | 400.60 | 397.99 | 398.91 | -2.894% | 17 | 199 | -50.139% |
| 2026-05-22 | 410.80 | 410.80 | 410.80 | 410.80 | -4.041% | 4 | 195 | -51.582% |
| 2026-05-21 | 446.10 | 446.10 | 428.10 | 428.10 | -2.238% | 44 | 158 | -53.539% |
| 2026-05-20 | 443.20 | 443.20 | 437.90 | 437.90 | -4.242% | 18 | 156 | -54.579% |
| 2026-05-19 | 454.20 | 457.30 | 454.20 | 457.30 | +0.616% | 13 | 150 | -56.506% |
| 2026-05-18 | 456.30 | 465.70 | 454.50 | 454.50 | +0.095% | 40 | 144 | -56.238% |
| 2026-05-15 | 451.56 | 454.07 | 444.95 | 454.07 | +6.091% | 110 | 57 | -56.196% |
| 2026-05-14 | 442.90 | 442.90 | 427.40 | 428.00 | -4.507% | 13 | 46 | -53.528% |
| 2026-05-13 | 448.30 | 448.30 | 448.20 | 448.20 | -3.364% | 2 | 46 | -55.622% |
| 2026-05-11 | 454.50 | 463.90 | 454.50 | 463.80 | +0.130% | 20 | 27 | -57.115% |
| 2026-05-08 | 466.90 | 466.90 | 462.20 | 463.20 | -3.880% | 14 | 16 | -57.060% |
| 2026-05-07 | 481.90 | 481.90 | 481.90 | 481.90 | +0.396% | 1 | 16 | -58.726% |
| 2026-05-06 | 479.40 | 480.00 | 479.40 | 480.00 | -6.332% | 4 | 15 | -58.563% |
| 2026-05-04 | 512.42 | 512.45 | 512.42 | 512.45 | +1.838% | 10 | 10 | -61.186% |
| 2026-05-01 | 500.01 | 503.20 | 500.01 | 503.20 | 0.000% | 10 | 0 | -60.473% |