SPX270319P07625000
SPX Mar 19 2027 7625.00 Put
optionOPRA
EODOct 28, 2026
212.10USD-3.102%(-6.79)9Vol2,231OI
SPX270319P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 218.00 | 218.00 | 206.10 | 212.10 | -3.102% | 9 | 2,226 | 0.000% |
| 2026-10-27 | 220.70 | 220.70 | 218.89 | 218.89 | -11.667% | 16 | 2,219 | -3.102% |
| 2026-10-23 | 264.80 | 264.80 | 247.80 | 247.80 | -2.364% | 2 | 2,217 | -14.407% |
| 2026-10-22 | 245.90 | 253.80 | 245.90 | 253.80 | +24.174% | 3 | 2,217 | -16.430% |
| 2026-10-21 | 211.57 | 212.34 | 204.39 | 204.39 | -7.306% | 5 | 2,217 | +3.772% |
| 2026-10-20 | 220.50 | 220.50 | 220.50 | 220.50 | -1.121% | 2 | 2,219 | -3.810% |
| 2026-10-19 | 223.00 | 223.00 | 223.00 | 223.00 | -8.505% | 41 | 2,198 | -4.888% |
| 2026-10-16 | 215.50 | 254.00 | 215.50 | 243.73 | +11.957% | 71 | 2,140 | -12.977% |
| 2026-10-15 | 231.34 | 231.34 | 217.70 | 217.70 | -3.630% | 5 | 2,139 | -2.572% |
| 2026-10-14 | 199.14 | 227.30 | 199.14 | 225.90 | +12.410% | 39 | 2,132 | -6.109% |
| 2026-10-09 | 200.96 | 200.96 | 200.96 | 200.96 | +0.631% | 4 | 2,136 | +5.543% |
| 2026-10-07 | 200.80 | 200.80 | 199.70 | 199.70 | +1.680% | 12 | 2,135 | +6.209% |
| 2026-10-06 | 196.40 | 196.40 | 196.40 | 196.40 | -5.363% | 1 | 2,134 | +7.994% |
| 2026-10-05 | 214.30 | 214.30 | 207.53 | 207.53 | -9.734% | 5 | 2,138 | +2.202% |
| 2026-10-02 | 220.98 | 229.91 | 220.98 | 229.91 | -5.604% | 8 | 2,138 | -7.747% |
| 2026-10-01 | 247.23 | 266.47 | 243.30 | 243.56 | +0.272% | 85 | 2,110 | -12.917% |
| 2026-09-30 | 229.80 | 242.90 | 226.84 | 242.90 | +1.973% | 34 | 2,110 | -12.680% |
| 2026-09-29 | 237.64 | 245.75 | 236.50 | 238.20 | +0.634% | 16 | 2,109 | -10.957% |
| 2026-09-28 | 233.50 | 243.90 | 231.90 | 236.70 | +5.906% | 30 | 2,102 | -10.393% |
| 2026-09-25 | 223.37 | 223.50 | 223.37 | 223.50 | -4.201% | 6 | 2,101 | -5.101% |
| 2026-09-24 | 247.94 | 247.94 | 233.30 | 233.30 | -1.528% | 4 | 2,099 | -9.087% |
| 2026-09-23 | 219.00 | 236.92 | 219.00 | 236.92 | +9.019% | 6 | 2,099 | -10.476% |
| 2026-09-22 | 218.13 | 218.13 | 216.85 | 217.32 | -2.284% | 3 | 2,098 | -2.402% |
| 2026-09-21 | 236.90 | 237.10 | 219.45 | 222.40 | -12.730% | 42 | 2,093 | -4.631% |
| 2026-09-18 | 264.50 | 267.50 | 254.84 | 254.84 | -1.716% | 79 | 2,061 | -16.771% |
| 2026-09-17 | 264.89 | 266.09 | 259.29 | 259.29 | -6.677% | 154 | 2,166 | -18.200% |
| 2026-09-16 | 276.02 | 277.84 | 273.48 | 277.84 | -2.375% | 3 | 2,165 | -23.661% |
| 2026-09-15 | 283.62 | 285.82 | 283.62 | 284.60 | +5.564% | 8 | 2,131 | -25.474% |
| 2026-09-14 | 279.30 | 287.10 | 264.70 | 269.60 | +2.673% | 570 | 1,740 | -21.328% |
| 2026-09-11 | 259.30 | 262.58 | 258.90 | 262.58 | -11.080% | 4 | 1,740 | -19.225% |
| 2026-09-10 | 295.30 | 295.30 | 295.30 | 295.30 | +7.397% | 3 | 1,737 | -28.175% |
| 2026-09-09 | 270.50 | 278.37 | 268.09 | 274.96 | +6.162% | 136 | 1,708 | -22.862% |
| 2026-09-08 | 259.00 | 259.00 | 259.00 | 259.00 | -0.918% | 1 | 1,709 | -18.108% |
| 2026-09-02 | 272.83 | 272.83 | 259.10 | 261.40 | -4.490% | 17 | 1,716 | -18.860% |
| 2026-09-01 | 278.90 | 278.90 | 270.32 | 273.69 | +4.942% | 9 | 1,715 | -22.504% |
| 2026-08-28 | 246.80 | 260.80 | 246.60 | 260.80 | -7.747% | 24 | 1,694 | -18.673% |
| 2026-08-26 | 282.70 | 282.70 | 282.70 | 282.70 | -0.352% | 1 | 1,693 | -24.973% |
| 2026-08-25 | 284.57 | 284.82 | 281.66 | 283.70 | -2.616% | 16 | 1,689 | -25.238% |
| 2026-08-24 | 291.32 | 291.32 | 291.32 | 291.32 | +0.151% | 1 | 1,689 | -27.193% |
| 2026-08-21 | 290.68 | 290.88 | 290.68 | 290.88 | -1.663% | 2 | 1,689 | -27.083% |
| 2026-08-20 | 295.80 | 295.90 | 295.80 | 295.80 | +2.680% | 109 | 1,620 | -28.296% |
| 2026-08-18 | 290.26 | 290.26 | 288.08 | 288.08 | +6.263% | 7 | 1,622 | -26.375% |
| 2026-08-17 | 271.90 | 272.55 | 270.50 | 271.10 | -1.882% | 496 | 1,872 | -21.763% |
| 2026-08-12 | 279.50 | 281.10 | 274.60 | 276.30 | -2.950% | 10 | 1,912 | -23.236% |
| 2026-08-11 | 283.20 | 284.70 | 280.20 | 284.70 | +1.310% | 5 | 1,907 | -25.501% |
| 2026-08-10 | 275.76 | 281.49 | 275.50 | 281.02 | -1.237% | 633 | 1,627 | -24.525% |
| 2026-08-07 | 279.00 | 285.20 | 279.00 | 284.54 | -2.287% | 11 | 1,622 | -25.459% |
| 2026-08-06 | 286.30 | 291.20 | 286.30 | 291.20 | +2.825% | 7 | 1,618 | -27.163% |
| 2026-08-05 | 283.10 | 286.00 | 282.90 | 283.20 | -1.062% | 6 | 1,613 | -25.106% |
| 2026-08-04 | 310.71 | 310.71 | 286.24 | 286.24 | -12.851% | 9 | 1,607 | -25.901% |
| 2026-08-03 | 329.30 | 329.30 | 328.45 | 328.45 | -14.122% | 25 | 1,607 | -35.424% |
| 2026-07-31 | 382.46 | 382.46 | 382.46 | 382.46 | -8.480% | 650 | 1,348 | -44.543% |
| 2026-07-23 | 402.30 | 425.70 | 402.30 | 417.90 | +12.008% | 230 | 1,394 | -49.246% |
| 2026-07-22 | 375.00 | 375.00 | 372.90 | 373.10 | +0.729% | 5 | 1,393 | -43.152% |
| 2026-07-21 | 370.40 | 370.40 | 370.40 | 370.40 | -6.014% | 212 | 1,405 | -42.738% |
| 2026-07-20 | 394.10 | 394.10 | 394.10 | 394.10 | +8.269% | 1 | 1,405 | -46.181% |
| 2026-07-16 | 364.00 | 364.00 | 364.00 | 364.00 | -2.778% | 250 | 1,155 | -41.731% |
| 2026-07-07 | 374.40 | 374.40 | 374.40 | 374.40 | -6.219% | 1 | 1,154 | -43.349% |
| 2026-07-02 | 395.46 | 415.47 | 395.46 | 399.23 | -3.339% | 241 | 1,058 | -46.873% |
| 2026-06-29 | 413.02 | 413.02 | 413.02 | 413.02 | -5.429% | 1 | 1,057 | -48.647% |
| 2026-06-24 | 437.36 | 437.36 | 436.73 | 436.73 | -13.261% | 402 | 680 | -51.435% |
| 2026-06-10 | 500.50 | 506.90 | 500.50 | 503.50 | +17.104% | 3 | 520 | -57.875% |
| 2026-06-08 | 429.08 | 430.24 | 429.08 | 429.96 | -10.182% | 10 | 447 | -50.670% |
| 2026-06-05 | 477.90 | 478.90 | 477.90 | 478.70 | +19.466% | 4 | 443 | -55.693% |
| 2026-06-03 | 400.70 | 400.70 | 400.70 | 400.70 | +2.770% | 3 | 440 | -47.068% |
| 2026-06-01 | 384.80 | 389.90 | 384.80 | 389.90 | -2.693% | 2 | 441 | -45.601% |
| 2026-05-28 | 403.62 | 403.62 | 400.69 | 400.69 | -3.980% | 186 | 300 | -47.066% |
| 2026-05-27 | 417.30 | 417.30 | 417.30 | 417.30 | +0.313% | 1 | 300 | -49.173% |
| 2026-05-26 | 417.80 | 417.80 | 415.67 | 416.00 | -3.053% | 49 | 317 | -49.014% |
| 2026-05-22 | 434.10 | 435.10 | 429.10 | 429.10 | -8.057% | 30 | 296 | -50.571% |
| 2026-05-18 | 475.90 | 475.90 | 466.70 | 466.70 | -0.934% | 205 | 91 | -54.553% |
| 2026-05-15 | 471.10 | 471.10 | 471.10 | 471.10 | +5.818% | 2 | 89 | -54.978% |
| 2026-05-14 | 458.80 | 460.90 | 445.20 | 445.20 | -9.824% | 14 | 76 | -52.358% |
| 2026-05-12 | 492.90 | 493.70 | 492.90 | 493.70 | +2.747% | 2 | 74 | -57.039% |
| 2026-05-11 | 473.10 | 482.20 | 473.10 | 480.50 | -4.187% | 74 | 3 | -55.858% |
| 2026-05-07 | 501.50 | 501.50 | 501.50 | 501.50 | +0.320% | 1 | 2 | -57.707% |
| 2026-05-06 | 498.80 | 499.90 | 498.80 | 499.90 | 0.000% | 2 | 0 | -57.572% |