SPX270319P07675000
SPX Mar 19 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
223.50USD-5.581%(-13.21)36Vol1,692OI
SPX270319P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 230.69 | 230.69 | 223.50 | 223.50 | -5.581% | 36 | 1,692 | 0.000% |
| 2026-10-27 | 233.96 | 236.82 | 233.84 | 236.71 | -6.324% | 244 | 1,608 | -5.581% |
| 2026-10-26 | 252.69 | 252.69 | 252.69 | 252.69 | -8.776% | 20 | 1,591 | -11.552% |
| 2026-10-23 | 281.40 | 281.40 | 263.90 | 277.00 | +6.498% | 9 | 1,591 | -19.314% |
| 2026-10-22 | 261.90 | 270.00 | 260.10 | 260.10 | +7.130% | 5 | 1,590 | -14.072% |
| 2026-10-19 | 244.04 | 244.04 | 237.90 | 242.79 | -6.763% | 66 | 1,526 | -7.945% |
| 2026-10-16 | 224.30 | 273.40 | 224.30 | 260.40 | +17.192% | 44 | 1,525 | -14.171% |
| 2026-10-15 | 250.00 | 254.93 | 222.20 | 222.20 | -4.410% | 38 | 1,503 | +0.585% |
| 2026-10-14 | 220.07 | 241.48 | 220.07 | 232.45 | +11.862% | 434 | 1,185 | -3.850% |
| 2026-10-12 | 207.80 | 207.80 | 207.80 | 207.80 | -1.048% | 1 | 1,185 | +7.555% |
| 2026-10-09 | 213.32 | 213.32 | 210.00 | 210.00 | -2.674% | 19 | 1,180 | +6.429% |
| 2026-10-08 | 215.77 | 215.77 | 215.77 | 215.77 | +3.935% | 1 | 1,179 | +3.583% |
| 2026-10-06 | 207.60 | 207.60 | 207.60 | 207.60 | -5.520% | 3 | 1,179 | +7.659% |
| 2026-10-05 | 228.50 | 228.70 | 219.73 | 219.73 | -9.315% | 7 | 1,180 | +1.716% |
| 2026-10-02 | 238.47 | 249.95 | 238.47 | 242.30 | -7.076% | 4 | 1,182 | -7.759% |
| 2026-10-01 | 265.13 | 265.13 | 259.60 | 260.75 | +3.116% | 11 | 1,184 | -14.286% |
| 2026-09-30 | 246.34 | 252.87 | 242.90 | 252.87 | -0.640% | 23 | 1,193 | -11.615% |
| 2026-09-29 | 253.42 | 261.14 | 253.42 | 254.50 | +0.434% | 35 | 1,187 | -12.181% |
| 2026-09-28 | 247.50 | 257.82 | 241.55 | 253.40 | +6.785% | 171 | 1,099 | -11.800% |
| 2026-09-25 | 242.89 | 250.90 | 236.40 | 237.30 | -5.080% | 40 | 1,077 | -5.815% |
| 2026-09-24 | 255.40 | 265.90 | 247.70 | 250.00 | +0.192% | 34 | 1,073 | -10.600% |
| 2026-09-23 | 241.97 | 249.52 | 241.10 | 249.52 | +9.070% | 6 | 1,073 | -10.428% |
| 2026-09-22 | 232.00 | 232.20 | 228.77 | 228.77 | -2.381% | 15 | 1,069 | -2.304% |
| 2026-09-21 | 246.15 | 246.15 | 233.00 | 234.35 | -14.564% | 16 | 1,066 | -4.630% |
| 2026-09-18 | 280.50 | 284.90 | 274.30 | 274.30 | -0.287% | 8 | 1,074 | -18.520% |
| 2026-09-17 | 275.50 | 275.50 | 275.09 | 275.09 | -6.113% | 2 | 1,074 | -18.754% |
| 2026-09-16 | 291.93 | 293.00 | 291.93 | 293.00 | -3.217% | 6 | 1,075 | -23.720% |
| 2026-09-15 | 302.80 | 303.30 | 302.74 | 302.74 | +4.624% | 200 | 1,273 | -26.174% |
| 2026-09-14 | 301.08 | 301.08 | 289.36 | 289.36 | +5.510% | 17 | 1,273 | -22.761% |
| 2026-09-11 | 277.67 | 281.10 | 273.71 | 274.25 | -11.958% | 505 | 852 | -18.505% |
| 2026-09-10 | 311.50 | 311.50 | 311.50 | 311.50 | +7.562% | 1 | 854 | -28.250% |
| 2026-09-09 | 285.40 | 289.60 | 285.40 | 289.60 | +5.424% | 4 | 851 | -22.825% |
| 2026-09-08 | 267.20 | 274.70 | 267.20 | 274.70 | +6.700% | 10 | 844 | -18.639% |
| 2026-09-04 | 258.98 | 258.98 | 257.45 | 257.45 | +2.652% | 2 | 843 | -13.187% |
| 2026-09-03 | 251.30 | 251.30 | 250.80 | 250.80 | -9.308% | 3 | 842 | -10.885% |
| 2026-09-02 | 281.22 | 281.22 | 276.54 | 276.54 | -6.795% | 2 | 840 | -19.180% |
| 2026-09-01 | 287.70 | 297.10 | 282.77 | 296.70 | +6.462% | 35 | 812 | -24.671% |
| 2026-08-31 | 283.95 | 287.80 | 276.70 | 278.69 | +1.048% | 32 | 784 | -19.803% |
| 2026-08-28 | 260.50 | 275.97 | 260.50 | 275.80 | -1.147% | 4 | 782 | -18.963% |
| 2026-08-27 | 283.04 | 283.04 | 279.00 | 279.00 | -3.826% | 25 | 766 | -19.892% |
| 2026-08-26 | 290.10 | 290.10 | 290.10 | 290.10 | -2.487% | 1 | 766 | -22.958% |
| 2026-08-25 | 299.34 | 299.34 | 297.50 | 297.50 | -1.912% | 4 | 763 | -24.874% |
| 2026-08-24 | 306.09 | 306.09 | 303.30 | 303.30 | +0.701% | 2 | 763 | -26.311% |
| 2026-08-21 | 301.19 | 301.19 | 301.07 | 301.19 | -3.957% | 4 | 763 | -25.794% |
| 2026-08-20 | 313.60 | 313.60 | 313.60 | 313.60 | +6.233% | 1 | 763 | -28.731% |
| 2026-08-19 | 291.59 | 295.20 | 291.59 | 295.20 | -3.308% | 3 | 761 | -24.289% |
| 2026-08-18 | 307.38 | 307.45 | 304.32 | 305.30 | +7.273% | 138 | 644 | -26.793% |
| 2026-08-17 | 285.00 | 285.00 | 284.60 | 284.60 | +1.137% | 4 | 644 | -21.469% |
| 2026-08-13 | 279.60 | 281.40 | 279.60 | 281.40 | -3.365% | 3 | 644 | -20.576% |
| 2026-08-12 | 294.90 | 295.50 | 288.90 | 291.20 | -3.672% | 6 | 644 | -23.249% |
| 2026-08-11 | 300.20 | 302.40 | 300.20 | 302.30 | +2.128% | 32 | 626 | -26.067% |
| 2026-08-10 | 292.60 | 296.00 | 292.60 | 296.00 | +0.237% | 2 | 626 | -24.493% |
| 2026-08-07 | 294.00 | 299.70 | 294.00 | 295.30 | -3.021% | 12 | 618 | -24.314% |
| 2026-08-06 | 301.50 | 306.40 | 301.50 | 304.50 | +2.353% | 12 | 618 | -26.601% |
| 2026-08-05 | 296.75 | 300.80 | 294.47 | 297.50 | -13.442% | 287 | 758 | -24.874% |
| 2026-08-03 | 346.50 | 346.50 | 343.40 | 343.70 | -17.657% | 108 | 728 | -34.972% |
| 2026-07-30 | 417.40 | 417.40 | 417.40 | 417.40 | -2.161% | 2 | 468 | -46.454% |
| 2026-07-27 | 423.13 | 427.00 | 423.13 | 426.62 | +1.191% | 100 | 477 | -47.611% |
| 2026-07-24 | 421.60 | 421.60 | 421.60 | 421.60 | +6.859% | 1 | 477 | -46.988% |
| 2026-07-22 | 394.79 | 394.79 | 394.54 | 394.54 | -1.291% | 129 | 475 | -43.352% |
| 2026-07-13 | 386.00 | 399.70 | 386.00 | 399.70 | -4.965% | 11 | 472 | -44.083% |
| 2026-07-02 | 420.06 | 420.58 | 420.06 | 420.58 | -2.018% | 2 | 273 | -46.859% |
| 2026-06-30 | 430.44 | 430.44 | 428.22 | 429.24 | -0.795% | 30 | 258 | -47.931% |
| 2026-06-29 | 447.78 | 447.78 | 432.68 | 432.68 | -7.448% | 3 | 257 | -48.345% |
| 2026-06-24 | 459.11 | 470.34 | 458.85 | 467.50 | +13.087% | 111 | 168 | -52.193% |
| 2026-06-16 | 413.70 | 413.80 | 413.40 | 413.40 | -14.106% | 6 | 162 | -45.936% |
| 2026-06-12 | 480.11 | 482.41 | 480.11 | 481.29 | -10.177% | 19 | 173 | -53.562% |
| 2026-06-11 | 535.83 | 535.83 | 535.82 | 535.82 | +1.558% | 28 | 173 | -58.288% |
| 2026-06-09 | 466.90 | 527.60 | 462.55 | 527.60 | +13.462% | 53 | 112 | -57.638% |
| 2026-06-08 | 464.70 | 465.00 | 464.70 | 465.00 | +1.884% | 3 | 111 | -51.935% |
| 2026-06-05 | 458.40 | 461.00 | 456.40 | 456.40 | +10.135% | 23 | 90 | -51.030% |
| 2026-06-04 | 418.18 | 418.18 | 414.40 | 414.40 | -1.591% | 30 | 62 | -46.067% |
| 2026-05-28 | 421.14 | 421.14 | 421.10 | 421.10 | -3.284% | 2 | 62 | -46.925% |
| 2026-05-26 | 435.40 | 435.40 | 435.40 | 435.40 | -2.834% | 11 | 55 | -48.668% |
| 2026-05-22 | 448.10 | 448.10 | 448.10 | 448.10 | -11.987% | 1 | 55 | -50.123% |
| 2026-05-19 | 508.92 | 509.13 | 507.33 | 509.13 | +1.136% | 45 | 64 | -56.102% |
| 2026-05-18 | 495.50 | 503.69 | 486.40 | 503.41 | +8.702% | 55 | 19 | -55.603% |
| 2026-05-14 | 479.60 | 479.60 | 463.11 | 463.11 | -4.710% | 5 | 15 | -51.739% |
| 2026-05-13 | 488.10 | 488.10 | 486.00 | 486.00 | -3.858% | 2 | 13 | -54.012% |
| 2026-05-12 | 513.30 | 525.70 | 505.50 | 505.50 | 0.000% | 13 | 0 | -55.786% |