SPX270319P07600000
SPX Mar 19 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
202.60USD-5.105%(-10.90)375Vol10,027OI
SPX270319P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 207.71 | 209.11 | 199.50 | 202.60 | -5.105% | 375 | 9,836 | 0.000% |
| 2026-10-27 | 212.64 | 213.84 | 210.06 | 213.50 | -4.802% | 51 | 9,836 | -5.105% |
| 2026-10-26 | 221.27 | 224.27 | 221.27 | 224.27 | -11.057% | 103 | 10,209 | -9.662% |
| 2026-10-23 | 260.31 | 260.31 | 244.10 | 252.15 | +8.261% | 420 | 9,869 | -19.651% |
| 2026-10-22 | 219.80 | 248.85 | 219.80 | 232.91 | +16.432% | 91 | 9,853 | -13.014% |
| 2026-10-21 | 204.03 | 205.94 | 200.04 | 200.04 | -6.872% | 18 | 9,742 | +1.280% |
| 2026-10-20 | 207.30 | 215.10 | 204.60 | 214.80 | -0.785% | 976 | 9,336 | -5.680% |
| 2026-10-19 | 216.90 | 216.90 | 212.60 | 216.50 | -9.979% | 552 | 9,253 | -6.420% |
| 2026-10-16 | 205.54 | 250.40 | 204.36 | 240.50 | +20.070% | 154 | 9,177 | -15.759% |
| 2026-10-15 | 212.23 | 212.80 | 200.30 | 200.30 | -9.367% | 91 | 9,119 | +1.148% |
| 2026-10-14 | 192.05 | 221.70 | 192.05 | 221.00 | +18.442% | 480 | 8,952 | -8.326% |
| 2026-10-13 | 186.50 | 186.59 | 186.50 | 186.59 | -0.913% | 6 | 8,945 | +8.580% |
| 2026-10-12 | 187.80 | 188.65 | 187.80 | 188.31 | -2.803% | 124 | 8,929 | +7.589% |
| 2026-10-09 | 193.89 | 193.89 | 193.74 | 193.74 | -5.585% | 2 | 9,329 | +4.573% |
| 2026-10-08 | 209.59 | 213.40 | 205.20 | 205.20 | +5.501% | 164 | 9,508 | -1.267% |
| 2026-10-07 | 194.50 | 194.50 | 194.50 | 194.50 | +3.457% | 1 | 9,008 | +4.165% |
| 2026-10-06 | 189.61 | 190.72 | 185.80 | 188.00 | -6.528% | 2,695 | 8,808 | +7.766% |
| 2026-10-05 | 208.77 | 208.77 | 201.13 | 201.13 | -8.909% | 13 | 8,816 | +0.731% |
| 2026-10-02 | 214.50 | 222.28 | 214.00 | 220.80 | -6.401% | 32 | 8,788 | -8.243% |
| 2026-10-01 | 249.36 | 258.52 | 235.90 | 235.90 | +0.170% | 15 | 8,826 | -14.116% |
| 2026-09-30 | 226.19 | 235.50 | 220.25 | 235.50 | +0.865% | 62 | 8,789 | -13.970% |
| 2026-09-29 | 230.50 | 237.70 | 229.10 | 233.48 | +1.337% | 53 | 8,758 | -13.226% |
| 2026-09-28 | 229.60 | 237.08 | 223.80 | 230.40 | +6.914% | 121 | 8,819 | -12.066% |
| 2026-09-25 | 222.12 | 225.74 | 215.50 | 215.50 | -5.648% | 11 | 8,812 | -5.986% |
| 2026-09-24 | 233.30 | 234.40 | 228.40 | 228.40 | +0.590% | 92 | 8,775 | -11.296% |
| 2026-09-23 | 211.30 | 230.60 | 211.30 | 227.06 | +7.408% | 95 | 9,103 | -10.772% |
| 2026-09-22 | 212.80 | 212.80 | 211.40 | 211.40 | -0.560% | 8 | 9,103 | -4.163% |
| 2026-09-21 | 230.56 | 230.56 | 212.50 | 212.59 | -15.367% | 1,236 | 8,801 | -4.699% |
| 2026-09-18 | 258.10 | 262.20 | 251.19 | 251.19 | +0.020% | 13 | 8,790 | -19.344% |
| 2026-09-17 | 257.20 | 260.02 | 250.77 | 251.14 | -6.930% | 70 | 8,767 | -19.328% |
| 2026-09-16 | 268.20 | 270.28 | 266.40 | 269.84 | -3.179% | 337 | 8,613 | -24.918% |
| 2026-09-15 | 269.97 | 282.10 | 269.97 | 278.70 | +6.700% | 849 | 8,124 | -27.305% |
| 2026-09-14 | 266.60 | 266.60 | 261.00 | 261.20 | +2.592% | 236 | 8,035 | -22.435% |
| 2026-09-11 | 255.80 | 258.80 | 250.61 | 254.60 | -11.289% | 373 | 7,921 | -20.424% |
| 2026-09-10 | 284.24 | 287.80 | 279.60 | 287.00 | +8.069% | 467 | 7,922 | -29.408% |
| 2026-09-09 | 260.35 | 270.47 | 260.35 | 265.57 | +5.385% | 11 | 7,881 | -23.711% |
| 2026-09-08 | 250.70 | 253.16 | 245.80 | 252.00 | +5.175% | 18 | 7,879 | -19.603% |
| 2026-09-04 | 233.82 | 239.60 | 233.82 | 239.60 | +1.289% | 204 | 7,722 | -15.442% |
| 2026-09-03 | 244.15 | 244.15 | 236.55 | 236.55 | -6.409% | 250 | 7,682 | -14.352% |
| 2026-09-02 | 260.82 | 260.82 | 252.75 | 252.75 | -6.906% | 296 | 7,455 | -19.842% |
| 2026-09-01 | 270.72 | 274.40 | 259.23 | 271.50 | +7.653% | 290 | 7,628 | -25.378% |
| 2026-08-31 | 259.00 | 260.13 | 252.11 | 252.20 | +0.318% | 189 | 7,474 | -19.667% |
| 2026-08-28 | 239.80 | 256.18 | 239.80 | 251.40 | -1.024% | 327 | 6,659 | -19.411% |
| 2026-08-27 | 254.00 | 254.00 | 254.00 | 254.00 | -6.515% | 1 | 6,659 | -20.236% |
| 2026-08-26 | 276.20 | 277.85 | 271.70 | 271.70 | -1.814% | 589 | 6,160 | -25.432% |
| 2026-08-25 | 277.10 | 279.61 | 274.30 | 276.72 | -1.872% | 576 | 6,376 | -26.785% |
| 2026-08-24 | 282.90 | 282.90 | 281.20 | 282.00 | +1.548% | 219 | 6,361 | -28.156% |
| 2026-08-21 | 284.00 | 284.00 | 277.44 | 277.70 | -4.175% | 492 | 6,072 | -27.044% |
| 2026-08-20 | 280.60 | 289.80 | 280.50 | 289.80 | +6.154% | 409 | 5,660 | -30.090% |
| 2026-08-19 | 273.90 | 273.90 | 273.00 | 273.00 | -3.123% | 203 | 5,839 | -25.788% |
| 2026-08-18 | 282.50 | 284.16 | 281.80 | 281.80 | +3.208% | 13 | 5,833 | -28.105% |
| 2026-08-17 | 265.07 | 273.04 | 263.50 | 273.04 | +3.881% | 57 | 5,796 | -25.798% |
| 2026-08-14 | 262.19 | 262.84 | 262.19 | 262.84 | +1.244% | 3 | 5,794 | -22.919% |
| 2026-08-13 | 261.07 | 261.07 | 259.61 | 259.61 | -4.111% | 4 | 5,794 | -21.960% |
| 2026-08-12 | 273.00 | 273.00 | 267.80 | 270.74 | -3.651% | 25 | 5,791 | -25.168% |
| 2026-08-11 | 274.90 | 281.00 | 272.50 | 281.00 | +2.817% | 38 | 5,812 | -27.900% |
| 2026-08-10 | 270.39 | 273.30 | 270.39 | 273.30 | +0.037% | 8 | 5,812 | -25.869% |
| 2026-08-07 | 276.09 | 278.00 | 273.10 | 273.20 | -2.474% | 110 | 5,763 | -25.842% |
| 2026-08-06 | 276.30 | 283.09 | 276.30 | 280.13 | +1.423% | 57 | 5,803 | -27.676% |
| 2026-08-05 | 276.30 | 278.90 | 275.80 | 276.20 | -0.494% | 113 | 5,903 | -26.647% |
| 2026-08-04 | 284.00 | 284.00 | 277.57 | 277.57 | -12.189% | 517 | 6,040 | -27.009% |
| 2026-08-03 | 319.25 | 319.70 | 316.05 | 316.10 | -20.100% | 469 | 6,337 | -35.906% |
| 2026-07-31 | 360.12 | 395.62 | 360.12 | 395.62 | +0.488% | 6 | 6,339 | -48.789% |
| 2026-07-30 | 408.50 | 408.50 | 393.20 | 393.70 | -6.188% | 217 | 6,248 | -48.539% |
| 2026-07-29 | 391.35 | 419.67 | 390.70 | 419.67 | +10.236% | 252 | 6,140 | -51.724% |
| 2026-07-28 | 381.20 | 383.20 | 375.00 | 380.70 | -3.277% | 24 | 6,164 | -46.782% |
| 2026-07-27 | 379.49 | 406.80 | 379.49 | 393.60 | +0.160% | 83 | 6,092 | -48.526% |
| 2026-07-24 | 390.75 | 392.97 | 390.75 | 392.97 | -5.311% | 3 | 6,102 | -48.444% |
| 2026-07-23 | 410.17 | 415.01 | 405.55 | 415.01 | +13.889% | 437 | 5,984 | -51.182% |
| 2026-07-22 | 364.39 | 364.40 | 364.39 | 364.40 | -2.663% | 2 | 5,984 | -44.402% |
| 2026-07-21 | 374.37 | 374.37 | 374.37 | 374.37 | -3.363% | 51 | 5,978 | -45.882% |
| 2026-07-20 | 379.21 | 387.40 | 374.50 | 387.40 | -0.309% | 82 | 5,991 | -47.703% |
| 2026-07-17 | 404.98 | 404.98 | 384.30 | 388.60 | +11.251% | 205 | 5,882 | -47.864% |
| 2026-07-16 | 349.30 | 349.30 | 349.30 | 349.30 | -5.981% | 350 | 5,607 | -41.998% |
| 2026-07-13 | 371.52 | 371.52 | 371.52 | 371.52 | +7.307% | 8 | 4,976 | -45.467% |
| 2026-07-10 | 359.00 | 359.00 | 346.14 | 346.22 | -4.041% | 126 | 5,036 | -41.482% |
| 2026-07-09 | 370.31 | 371.25 | 358.75 | 360.80 | -1.167% | 82 | 5,026 | -43.847% |
| 2026-07-07 | 381.89 | 381.89 | 365.06 | 365.06 | +1.895% | 540 | 4,670 | -44.502% |
| 2026-07-06 | 366.50 | 366.50 | 358.27 | 358.27 | -9.528% | 1,158 | 3,772 | -43.450% |
| 2026-07-02 | 394.90 | 396.00 | 394.90 | 396.00 | +6.223% | 52 | 3,720 | -48.838% |
| 2026-07-01 | 372.80 | 372.80 | 372.80 | 372.80 | -7.951% | 551 | 3,241 | -45.655% |
| 2026-06-29 | 412.44 | 439.32 | 402.80 | 405.00 | -8.142% | 236 | 2,634 | -49.975% |
| 2026-06-26 | 435.70 | 440.90 | 434.20 | 440.90 | -1.968% | 105 | 2,546 | -54.049% |
| 2026-06-25 | 420.96 | 449.75 | 420.96 | 449.75 | +1.593% | 53 | 2,546 | -54.953% |
| 2026-06-24 | 437.60 | 447.60 | 437.50 | 442.70 | +1.444% | 6 | 2,550 | -54.235% |
| 2026-06-23 | 436.40 | 436.40 | 436.40 | 436.40 | +8.439% | 1 | 2,551 | -53.575% |
| 2026-06-22 | 402.44 | 402.44 | 402.44 | 402.44 | +6.325% | 111 | 2,516 | -49.657% |
| 2026-06-15 | 378.50 | 378.50 | 378.50 | 378.50 | -12.647% | 12 | 2,460 | -46.473% |
| 2026-06-12 | 435.20 | 435.80 | 433.30 | 433.30 | -12.518% | 73 | 2,518 | -53.243% |
| 2026-06-11 | 499.90 | 499.90 | 491.30 | 495.30 | -0.346% | 3 | 2,520 | -59.095% |
| 2026-06-10 | 490.50 | 497.02 | 490.50 | 497.02 | +9.211% | 52 | 2,522 | -59.237% |
| 2026-06-09 | 482.80 | 501.80 | 455.10 | 455.10 | +3.432% | 301 | 2,554 | -55.482% |
| 2026-06-08 | 434.00 | 440.00 | 434.00 | 440.00 | +1.210% | 201 | 2,454 | -53.955% |
| 2026-06-05 | 428.55 | 434.74 | 428.55 | 434.74 | +13.926% | 33 | 2,454 | -53.397% |
| 2026-06-04 | 393.85 | 393.85 | 381.60 | 381.60 | -2.802% | 301 | 2,234 | -46.908% |
| 2026-06-03 | 395.30 | 397.01 | 392.30 | 392.60 | +3.045% | 54 | 2,266 | -48.395% |
| 2026-06-02 | 384.85 | 384.85 | 381.00 | 381.00 | -0.052% | 23 | 2,273 | -46.824% |
| 2026-06-01 | 386.36 | 386.36 | 379.18 | 381.20 | -2.800% | 15 | 2,272 | -46.852% |
| 2026-05-28 | 396.93 | 396.93 | 392.18 | 392.18 | -4.066% | 626 | 1,960 | -48.340% |
| 2026-05-27 | 413.98 | 416.17 | 408.60 | 408.80 | -1.598% | 6 | 1,957 | -50.440% |
| 2026-05-26 | 408.39 | 415.44 | 407.14 | 415.44 | -1.601% | 10 | 1,955 | -51.232% |
| 2026-05-22 | 425.20 | 426.00 | 422.20 | 422.20 | -3.607% | 343 | 1,785 | -52.013% |
| 2026-05-21 | 451.60 | 453.00 | 438.00 | 438.00 | -1.860% | 69 | 1,785 | -53.744% |
| 2026-05-20 | 455.70 | 456.60 | 446.30 | 446.30 | -6.218% | 47 | 1,800 | -54.605% |
| 2026-05-19 | 464.90 | 475.89 | 464.90 | 475.89 | +2.540% | 30 | 1,797 | -57.427% |
| 2026-05-18 | 465.80 | 472.40 | 455.60 | 464.10 | +0.520% | 47 | 1,789 | -56.346% |
| 2026-05-15 | 461.70 | 461.70 | 461.70 | 461.70 | +5.783% | 2 | 1,789 | -56.119% |
| 2026-05-14 | 449.90 | 451.80 | 436.10 | 436.46 | -9.766% | 60 | 1,785 | -53.581% |
| 2026-05-12 | 483.10 | 483.70 | 483.10 | 483.70 | +2.891% | 502 | 1,508 | -58.115% |
| 2026-05-11 | 463.30 | 473.30 | 463.30 | 470.11 | -0.400% | 577 | 985 | -56.904% |
| 2026-05-08 | 473.80 | 473.80 | 471.60 | 472.00 | -3.987% | 8 | 984 | -57.076% |
| 2026-05-07 | 491.60 | 491.60 | 491.60 | 491.60 | +0.388% | 1 | 983 | -58.788% |
| 2026-05-06 | 489.10 | 489.70 | 488.50 | 489.70 | -5.227% | 703 | 420 | -58.628% |
| 2026-05-05 | 522.49 | 523.36 | 516.64 | 516.71 | -5.947% | 44 | 400 | -60.790% |
| 2026-05-04 | 522.62 | 558.65 | 522.42 | 549.38 | +7.280% | 98 | 349 | -63.122% |
| 2026-05-01 | 512.06 | 512.10 | 512.06 | 512.10 | -11.392% | 16 | 349 | -60.437% |
| 2026-04-28 | 587.22 | 587.22 | 577.94 | 577.94 | -2.061% | 3 | 349 | -64.944% |
| 2026-04-20 | 591.46 | 591.50 | 590.10 | 590.10 | -10.942% | 12 | 347 | -65.667% |
| 2026-04-14 | 662.60 | 662.60 | 662.60 | 662.60 | -14.325% | 41 | 347 | -69.423% |
| 2026-04-08 | 773.70 | 773.70 | 773.39 | 773.39 | -14.060% | 2 | 306 | -73.804% |
| 2026-04-07 | 899.92 | 899.92 | 899.92 | 899.92 | -9.080% | 1 | 305 | -77.487% |
| 2026-03-20 | 989.79 | 989.79 | 989.79 | 989.79 | +20.181% | 1 | 6 | -79.531% |
| 2026-03-17 | 823.54 | 823.58 | 823.54 | 823.58 | +3.898% | 2 | 5 | -75.400% |
| 2026-03-11 | 793.21 | 793.21 | 792.68 | 792.68 | -0.838% | 2 | 5 | -74.441% |
| 2026-03-10 | 760.60 | 799.38 | 760.60 | 799.38 | -5.563% | 3 | 5 | -74.655% |
| 2026-03-06 | 846.47 | 846.47 | 846.47 | 846.47 | +0.412% | 1 | 5 | -76.065% |
| 2026-03-03 | 843.00 | 843.00 | 843.00 | 843.00 | +22.599% | 1 | 5 | -75.967% |
| 2026-02-10 | 687.50 | 687.61 | 687.50 | 687.61 | -4.273% | 2 | 4 | -70.536% |
| 2026-02-06 | 718.30 | 718.30 | 718.30 | 718.30 | +7.450% | 1 | 3 | -71.795% |
| 2026-02-02 | 668.50 | 668.50 | 668.50 | 668.50 | -4.376% | 1 | 3 | -69.693% |
| 2026-01-29 | 701.41 | 701.41 | 699.09 | 699.09 | +3.511% | 2 | 3 | -71.019% |
| 2026-01-13 | 675.72 | 675.72 | 675.38 | 675.38 | -1.880% | 2 | 2 | -70.002% |
| 2026-01-06 | 688.21 | 688.32 | 688.21 | 688.32 | 0.000% | 2 | 1 | -70.566% |