SPX270319P07650000
SPX Mar 19 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
220.80USD-2.275%(-5.14)17Vol5,538OI
SPX270319P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 222.00 | 222.00 | 212.50 | 220.80 | -2.275% | 17 | 5,538 | 0.000% |
| 2026-10-27 | 225.94 | 225.94 | 225.94 | 225.94 | -7.700% | 15 | 5,549 | -2.275% |
| 2026-10-26 | 247.92 | 248.50 | 234.31 | 244.79 | -8.729% | 177 | 5,385 | -9.800% |
| 2026-10-23 | 272.80 | 272.80 | 258.53 | 268.20 | +3.672% | 54 | 5,381 | -17.673% |
| 2026-10-22 | 241.30 | 262.60 | 241.30 | 258.70 | +18.556% | 24 | 5,540 | -14.650% |
| 2026-10-21 | 218.21 | 218.21 | 218.21 | 218.21 | -4.168% | 261 | 5,411 | +1.187% |
| 2026-10-20 | 240.80 | 240.80 | 220.20 | 227.70 | -1.172% | 457 | 5,584 | -3.030% |
| 2026-10-19 | 231.42 | 235.12 | 224.65 | 230.40 | -8.789% | 399 | 5,285 | -4.167% |
| 2026-10-16 | 230.00 | 264.80 | 229.80 | 252.60 | +13.886% | 261 | 5,145 | -12.589% |
| 2026-10-15 | 221.80 | 221.80 | 221.80 | 221.80 | -4.750% | 76 | 5,100 | -0.451% |
| 2026-10-14 | 220.14 | 236.10 | 220.14 | 232.86 | +13.424% | 55 | 5,079 | -5.179% |
| 2026-10-13 | 197.93 | 205.30 | 197.93 | 205.30 | +2.241% | 112 | 5,089 | +7.550% |
| 2026-10-12 | 200.80 | 200.80 | 200.80 | 200.80 | -4.244% | 1 | 5,089 | +9.960% |
| 2026-10-07 | 209.90 | 209.90 | 209.70 | 209.70 | +4.971% | 7 | 5,089 | +5.293% |
| 2026-10-06 | 203.47 | 203.47 | 199.77 | 199.77 | -6.158% | 21 | 5,095 | +10.527% |
| 2026-10-05 | 221.20 | 221.70 | 212.88 | 212.88 | -8.399% | 27 | 5,087 | +3.720% |
| 2026-10-02 | 227.93 | 242.25 | 227.93 | 232.40 | -7.525% | 11 | 5,088 | -4.991% |
| 2026-10-01 | 254.98 | 274.04 | 251.31 | 251.31 | +5.460% | 60 | 5,067 | -12.140% |
| 2026-09-30 | 234.63 | 238.80 | 234.63 | 238.30 | -4.027% | 9 | 5,067 | -7.344% |
| 2026-09-29 | 244.74 | 254.40 | 243.80 | 248.30 | +1.079% | 37 | 5,059 | -11.075% |
| 2026-09-28 | 240.00 | 250.98 | 235.13 | 245.65 | +0.470% | 74 | 5,039 | -10.116% |
| 2026-09-25 | 247.64 | 247.64 | 244.50 | 244.50 | -0.650% | 3 | 5,037 | -9.693% |
| 2026-09-24 | 252.30 | 256.30 | 238.50 | 246.10 | +3.447% | 33 | 5,016 | -10.280% |
| 2026-09-23 | 236.30 | 244.27 | 236.30 | 237.90 | +5.663% | 11 | 5,008 | -7.188% |
| 2026-09-22 | 223.90 | 225.15 | 223.90 | 225.15 | -1.033% | 154 | 5,155 | -1.932% |
| 2026-09-21 | 238.85 | 238.85 | 225.25 | 227.50 | -14.254% | 64 | 5,154 | -2.945% |
| 2026-09-18 | 271.50 | 277.04 | 263.66 | 265.32 | -0.629% | 625 | 4,725 | -16.780% |
| 2026-09-17 | 267.17 | 268.81 | 266.94 | 267.00 | -5.195% | 837 | 4,091 | -17.303% |
| 2026-09-16 | 281.01 | 282.60 | 281.01 | 281.63 | -3.518% | 796 | 3,452 | -21.599% |
| 2026-09-15 | 291.90 | 291.90 | 291.90 | 291.90 | +3.875% | 203 | 3,421 | -24.358% |
| 2026-09-14 | 286.17 | 286.36 | 273.04 | 281.01 | +3.951% | 189 | 3,517 | -21.426% |
| 2026-09-11 | 269.77 | 270.38 | 266.40 | 270.33 | -11.011% | 125 | 3,375 | -18.322% |
| 2026-09-10 | 304.10 | 304.10 | 301.25 | 303.78 | +8.753% | 32 | 3,397 | -27.316% |
| 2026-09-09 | 288.96 | 288.96 | 279.27 | 279.33 | +3.724% | 1,061 | 2,773 | -20.954% |
| 2026-09-08 | 261.80 | 269.60 | 261.57 | 269.30 | +6.191% | 269 | 2,843 | -18.010% |
| 2026-09-04 | 245.65 | 253.60 | 245.65 | 253.60 | -2.462% | 4 | 2,841 | -12.934% |
| 2026-09-03 | 255.10 | 260.00 | 255.10 | 260.00 | -3.310% | 42 | 2,834 | -15.077% |
| 2026-09-02 | 276.07 | 276.07 | 268.90 | 268.90 | -6.729% | 92 | 2,764 | -17.888% |
| 2026-09-01 | 286.90 | 288.70 | 274.72 | 288.30 | +6.447% | 30 | 2,752 | -23.413% |
| 2026-08-31 | 276.05 | 278.17 | 268.90 | 270.84 | +0.947% | 65 | 2,728 | -18.476% |
| 2026-08-28 | 254.50 | 268.30 | 253.10 | 268.30 | +0.933% | 13 | 2,736 | -17.704% |
| 2026-08-27 | 269.00 | 269.00 | 263.85 | 265.82 | -5.971% | 68 | 2,728 | -16.936% |
| 2026-08-26 | 289.16 | 293.41 | 282.30 | 282.70 | -3.019% | 132 | 2,701 | -21.896% |
| 2026-08-25 | 289.74 | 293.74 | 289.60 | 291.50 | -1.719% | 501 | 2,370 | -24.254% |
| 2026-08-24 | 299.12 | 299.12 | 293.45 | 296.60 | +1.610% | 465 | 1,961 | -25.556% |
| 2026-08-21 | 297.47 | 297.47 | 290.90 | 291.90 | -3.885% | 65 | 1,906 | -24.358% |
| 2026-08-20 | 296.67 | 304.00 | 296.67 | 303.70 | +5.616% | 15 | 1,902 | -27.297% |
| 2026-08-19 | 288.90 | 288.90 | 284.27 | 287.55 | -3.221% | 104 | 1,877 | -23.213% |
| 2026-08-18 | 296.97 | 297.12 | 296.97 | 297.12 | +6.648% | 4 | 1,877 | -25.687% |
| 2026-08-17 | 277.80 | 278.60 | 277.40 | 278.60 | +0.454% | 4 | 1,873 | -20.747% |
| 2026-08-14 | 276.86 | 277.42 | 276.86 | 277.34 | +1.086% | 8 | 1,869 | -20.387% |
| 2026-08-13 | 271.81 | 274.60 | 271.81 | 274.36 | -3.326% | 255 | 1,936 | -19.522% |
| 2026-08-12 | 286.00 | 288.00 | 282.10 | 283.80 | -3.107% | 6 | 1,931 | -22.199% |
| 2026-08-11 | 289.00 | 294.80 | 286.90 | 292.90 | +1.490% | 17 | 1,937 | -24.616% |
| 2026-08-10 | 285.09 | 288.60 | 284.63 | 288.60 | +0.452% | 9 | 1,934 | -23.493% |
| 2026-08-07 | 287.30 | 292.20 | 287.30 | 287.30 | -2.709% | 18 | 1,919 | -23.147% |
| 2026-08-06 | 293.50 | 300.25 | 293.50 | 295.30 | +1.408% | 11 | 1,918 | -25.229% |
| 2026-08-05 | 291.40 | 293.20 | 289.70 | 291.20 | -0.919% | 14 | 1,913 | -24.176% |
| 2026-08-04 | 293.50 | 293.90 | 293.50 | 293.90 | -12.111% | 202 | 1,963 | -24.872% |
| 2026-08-03 | 334.70 | 334.90 | 334.40 | 334.40 | -18.736% | 240 | 2,114 | -33.971% |
| 2026-07-30 | 419.70 | 419.70 | 411.50 | 411.50 | +3.006% | 2 | 2,115 | -46.343% |
| 2026-07-28 | 402.20 | 402.27 | 399.49 | 399.49 | -8.184% | 4 | 2,115 | -44.730% |
| 2026-07-23 | 433.90 | 435.20 | 433.90 | 435.10 | +14.020% | 203 | 2,060 | -49.253% |
| 2026-07-22 | 384.84 | 386.48 | 381.60 | 381.60 | -3.624% | 215 | 2,174 | -42.138% |
| 2026-07-20 | 395.95 | 395.95 | 395.95 | 395.95 | +4.715% | 202 | 1,972 | -44.235% |
| 2026-07-16 | 378.12 | 378.12 | 378.12 | 378.12 | +2.173% | 6 | 1,978 | -41.606% |
| 2026-07-15 | 370.08 | 370.08 | 370.08 | 370.08 | -4.372% | 4 | 1,974 | -40.337% |
| 2026-07-13 | 372.90 | 391.20 | 372.90 | 387.00 | +2.915% | 40 | 1,959 | -42.946% |
| 2026-07-09 | 388.23 | 389.26 | 376.04 | 376.04 | -6.013% | 105 | 2,010 | -41.283% |
| 2026-07-07 | 398.70 | 400.19 | 398.70 | 400.10 | +5.359% | 80 | 2,004 | -44.814% |
| 2026-07-06 | 379.75 | 379.75 | 379.75 | 379.75 | -5.816% | 5 | 2,004 | -41.856% |
| 2026-07-02 | 410.26 | 412.28 | 403.20 | 403.20 | -5.363% | 91 | 1,999 | -45.238% |
| 2026-06-29 | 426.03 | 426.05 | 426.03 | 426.05 | -9.926% | 152 | 1,760 | -48.175% |
| 2026-06-24 | 456.45 | 473.00 | 456.45 | 473.00 | +2.603% | 180 | 1,517 | -53.319% |
| 2026-06-23 | 463.50 | 463.50 | 451.70 | 461.00 | +13.157% | 466 | 1,116 | -52.104% |
| 2026-06-17 | 407.90 | 407.90 | 407.00 | 407.40 | +1.067% | 4 | 1,114 | -45.803% |
| 2026-06-16 | 403.40 | 403.40 | 402.90 | 403.10 | -11.902% | 68 | 1,094 | -45.225% |
| 2026-06-12 | 465.50 | 465.50 | 456.88 | 457.56 | -5.658% | 100 | 1,037 | -51.744% |
| 2026-06-11 | 485.00 | 485.00 | 485.00 | 485.00 | -1.423% | 85 | 1,026 | -54.474% |
| 2026-06-10 | 492.00 | 492.00 | 492.00 | 492.00 | -5.512% | 5 | 1,031 | -55.122% |
| 2026-06-09 | 510.10 | 520.70 | 510.10 | 520.70 | +13.665% | 3 | 1,033 | -57.596% |
| 2026-06-08 | 458.10 | 458.10 | 458.10 | 458.10 | +0.507% | 2 | 1,033 | -51.801% |
| 2026-06-05 | 455.79 | 455.79 | 455.79 | 455.79 | +14.463% | 1 | 1,032 | -51.557% |
| 2026-06-01 | 392.70 | 398.20 | 392.70 | 398.20 | -0.698% | 602 | 434 | -44.550% |
| 2026-05-29 | 401.00 | 401.00 | 400.40 | 401.00 | -2.085% | 6 | 429 | -44.938% |
| 2026-05-28 | 412.17 | 412.42 | 409.54 | 409.54 | -4.022% | 24 | 420 | -46.086% |
| 2026-05-26 | 426.70 | 426.70 | 426.70 | 426.70 | -2.762% | 33 | 400 | -48.254% |
| 2026-05-22 | 438.20 | 438.82 | 438.20 | 438.82 | -7.089% | 2 | 399 | -49.683% |
| 2026-05-21 | 472.30 | 472.30 | 472.30 | 472.30 | -0.589% | 1 | 398 | -53.250% |
| 2026-05-18 | 485.40 | 485.80 | 475.10 | 475.10 | -2.484% | 9 | 189 | -53.526% |
| 2026-05-15 | 481.20 | 487.20 | 481.20 | 487.20 | +7.242% | 9 | 181 | -54.680% |
| 2026-05-14 | 468.20 | 470.00 | 454.30 | 454.30 | -9.707% | 22 | 159 | -51.398% |
| 2026-05-12 | 503.00 | 514.70 | 503.00 | 503.14 | +2.285% | 111 | 48 | -56.116% |
| 2026-05-11 | 482.90 | 491.90 | 482.70 | 491.90 | +0.081% | 40 | 9 | -55.113% |
| 2026-05-08 | 491.70 | 491.70 | 491.50 | 491.50 | -3.343% | 3 | 6 | -55.076% |
| 2026-05-07 | 508.50 | 508.50 | 508.50 | 508.50 | -0.137% | 1 | 5 | -56.578% |
| 2026-05-06 | 509.20 | 509.20 | 509.20 | 509.20 | -6.653% | 1 | 4 | -56.638% |
| 2026-05-05 | 544.78 | 545.49 | 544.78 | 545.49 | -37.834% | 4 | 2 | -59.523% |
| 2026-03-06 | 877.48 | 877.48 | 877.48 | 877.48 | +0.410% | 1 | 2 | -74.837% |
| 2026-03-03 | 873.90 | 873.90 | 873.90 | 873.90 | 0.000% | 1 | 1 | -74.734% |