SPX270319P07700000
SPX Mar 19 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
230.50USD-4.507%(-10.88)11Vol8,142OI
SPX270319P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 236.46 | 243.30 | 227.30 | 230.50 | -4.507% | 11 | 8,155 | 0.000% |
| 2026-10-27 | 247.90 | 256.46 | 238.30 | 241.38 | -6.975% | 751 | 7,914 | -4.507% |
| 2026-10-26 | 266.23 | 270.11 | 249.29 | 259.48 | -9.425% | 358 | 7,865 | -11.168% |
| 2026-10-23 | 290.62 | 294.75 | 275.37 | 286.48 | +7.857% | 261 | 7,944 | -19.541% |
| 2026-10-22 | 252.53 | 283.96 | 252.53 | 265.61 | +17.174% | 612 | 7,767 | -13.219% |
| 2026-10-21 | 235.40 | 236.00 | 223.70 | 226.68 | -5.194% | 127 | 7,750 | +1.685% |
| 2026-10-20 | 233.93 | 244.10 | 233.93 | 239.10 | -4.207% | 1,120 | 6,965 | -3.597% |
| 2026-10-19 | 251.22 | 251.22 | 235.59 | 249.60 | -8.905% | 1,186 | 6,424 | -7.652% |
| 2026-10-16 | 228.80 | 282.60 | 228.80 | 274.00 | +19.338% | 399 | 6,489 | -15.876% |
| 2026-10-15 | 254.70 | 263.13 | 228.50 | 229.60 | -7.419% | 1,064 | 6,461 | +0.392% |
| 2026-10-14 | 225.67 | 253.30 | 224.52 | 248.00 | +16.432% | 304 | 6,595 | -7.056% |
| 2026-10-13 | 213.75 | 218.50 | 212.88 | 213.00 | -0.467% | 122 | 6,683 | +8.216% |
| 2026-10-12 | 212.50 | 214.40 | 212.50 | 214.00 | -0.627% | 13 | 6,701 | +7.710% |
| 2026-10-09 | 222.20 | 222.88 | 215.35 | 215.35 | -7.456% | 721 | 6,515 | +7.035% |
| 2026-10-08 | 225.17 | 241.00 | 225.17 | 232.70 | +5.729% | 21 | 6,522 | -0.945% |
| 2026-10-07 | 229.91 | 231.72 | 220.09 | 220.09 | +3.998% | 300 | 6,553 | +4.730% |
| 2026-10-06 | 216.42 | 216.42 | 210.10 | 211.63 | -7.159% | 662 | 6,712 | +8.917% |
| 2026-10-05 | 243.00 | 243.00 | 227.95 | 227.95 | -8.871% | 450 | 6,555 | +1.119% |
| 2026-10-02 | 245.20 | 255.40 | 242.89 | 250.14 | -7.046% | 26 | 6,347 | -7.852% |
| 2026-10-01 | 265.30 | 290.96 | 265.30 | 269.10 | +3.135% | 131 | 6,386 | -14.344% |
| 2026-09-30 | 255.80 | 260.92 | 249.81 | 260.92 | -1.417% | 463 | 6,510 | -11.659% |
| 2026-09-29 | 261.40 | 268.60 | 259.60 | 264.67 | +0.742% | 14 | 6,469 | -12.910% |
| 2026-09-28 | 254.50 | 269.86 | 248.79 | 262.72 | +6.797% | 1,601 | 6,719 | -12.264% |
| 2026-09-25 | 255.20 | 264.80 | 243.54 | 246.00 | -5.819% | 651 | 6,440 | -6.301% |
| 2026-09-24 | 262.80 | 274.50 | 253.80 | 261.20 | +1.488% | 1,402 | 5,647 | -11.753% |
| 2026-09-23 | 254.50 | 257.37 | 248.67 | 257.37 | +9.612% | 263 | 5,693 | -10.440% |
| 2026-09-22 | 239.53 | 239.53 | 234.30 | 234.80 | -2.815% | 23 | 5,677 | -1.831% |
| 2026-09-21 | 256.30 | 256.30 | 239.70 | 241.60 | -13.529% | 373 | 5,413 | -4.594% |
| 2026-09-18 | 289.08 | 289.08 | 279.40 | 279.40 | -1.620% | 104 | 5,326 | -17.502% |
| 2026-09-17 | 291.00 | 292.60 | 282.93 | 284.00 | -16.603% | 186 | 4,999 | -18.838% |
| 2026-09-16 | 301.00 | 340.54 | 297.93 | 340.54 | +8.907% | 290 | 5,003 | -32.313% |
| 2026-09-15 | 314.00 | 314.00 | 310.40 | 312.69 | +6.466% | 11 | 5,000 | -26.285% |
| 2026-09-14 | 304.65 | 309.93 | 291.90 | 293.70 | +3.693% | 147 | 4,979 | -21.519% |
| 2026-09-11 | 283.78 | 291.91 | 283.24 | 283.24 | -11.736% | 126 | 4,888 | -18.620% |
| 2026-09-10 | 316.80 | 321.90 | 314.60 | 320.90 | +6.967% | 10 | 4,881 | -28.171% |
| 2026-09-09 | 293.10 | 300.00 | 292.90 | 300.00 | +6.308% | 10 | 4,881 | -23.167% |
| 2026-09-08 | 275.20 | 282.20 | 275.20 | 282.20 | +5.468% | 9 | 4,879 | -18.320% |
| 2026-09-04 | 259.80 | 269.75 | 259.80 | 267.57 | +3.826% | 49 | 4,619 | -13.854% |
| 2026-09-03 | 257.99 | 258.42 | 257.71 | 257.71 | -9.417% | 357 | 4,735 | -10.558% |
| 2026-09-02 | 286.84 | 286.84 | 283.94 | 284.50 | -7.344% | 31 | 4,734 | -18.981% |
| 2026-09-01 | 297.00 | 307.05 | 297.00 | 307.05 | +8.586% | 310 | 4,660 | -24.931% |
| 2026-08-31 | 292.58 | 296.10 | 282.77 | 282.77 | +0.630% | 84 | 4,610 | -18.485% |
| 2026-08-28 | 283.26 | 286.57 | 267.80 | 281.00 | -1.386% | 70 | 4,578 | -17.972% |
| 2026-08-27 | 286.66 | 286.66 | 282.42 | 284.95 | -5.067% | 624 | 4,237 | -19.109% |
| 2026-08-26 | 303.20 | 309.57 | 299.00 | 300.16 | -1.896% | 916 | 3,683 | -23.208% |
| 2026-08-25 | 305.64 | 306.40 | 305.64 | 305.96 | -2.520% | 35 | 3,648 | -24.663% |
| 2026-08-24 | 313.87 | 313.87 | 313.87 | 313.87 | +0.936% | 115 | 3,533 | -26.562% |
| 2026-08-21 | 315.08 | 315.09 | 305.30 | 310.96 | -3.459% | 132 | 3,444 | -25.875% |
| 2026-08-20 | 313.48 | 322.10 | 313.48 | 322.10 | +6.409% | 67 | 3,429 | -28.438% |
| 2026-08-19 | 300.90 | 303.47 | 297.90 | 302.70 | -3.905% | 718 | 3,158 | -23.852% |
| 2026-08-18 | 314.70 | 315.80 | 311.60 | 315.00 | +5.140% | 265 | 3,119 | -26.825% |
| 2026-08-17 | 293.35 | 299.60 | 292.10 | 299.60 | +3.150% | 41 | 3,141 | -23.064% |
| 2026-08-14 | 292.74 | 292.74 | 290.45 | 290.45 | +0.641% | 6 | 3,141 | -20.640% |
| 2026-08-13 | 286.50 | 290.20 | 286.50 | 288.60 | -3.138% | 73 | 3,158 | -20.132% |
| 2026-08-12 | 302.81 | 303.53 | 296.50 | 297.95 | -3.178% | 73 | 3,126 | -22.638% |
| 2026-08-11 | 302.30 | 309.60 | 302.30 | 307.73 | +1.830% | 847 | 3,001 | -25.097% |
| 2026-08-10 | 300.40 | 303.80 | 300.40 | 302.20 | -1.177% | 205 | 2,902 | -23.726% |
| 2026-08-07 | 310.10 | 310.10 | 300.90 | 305.80 | -2.006% | 229 | 2,754 | -24.624% |
| 2026-08-06 | 305.41 | 315.00 | 305.23 | 312.06 | +2.184% | 188 | 2,590 | -26.136% |
| 2026-08-05 | 304.32 | 308.40 | 302.81 | 305.39 | -1.487% | 318 | 2,324 | -24.523% |
| 2026-08-04 | 332.36 | 332.36 | 307.30 | 310.00 | -12.092% | 77 | 2,294 | -25.645% |
| 2026-08-03 | 355.45 | 355.45 | 352.20 | 352.64 | -17.463% | 126 | 2,331 | -34.636% |
| 2026-07-30 | 441.59 | 452.20 | 427.20 | 427.25 | +2.071% | 6 | 2,334 | -46.050% |
| 2026-07-28 | 418.58 | 418.58 | 418.58 | 418.58 | -3.742% | 2 | 2,336 | -44.933% |
| 2026-07-27 | 415.75 | 437.94 | 415.75 | 434.85 | +3.388% | 182 | 2,265 | -46.993% |
| 2026-07-24 | 420.60 | 420.60 | 420.60 | 420.60 | -6.431% | 75 | 2,265 | -45.197% |
| 2026-07-23 | 444.00 | 449.51 | 444.00 | 449.51 | +11.513% | 3 | 2,267 | -48.722% |
| 2026-07-22 | 403.00 | 403.60 | 402.40 | 403.10 | -2.177% | 8 | 2,267 | -42.818% |
| 2026-07-21 | 412.07 | 412.07 | 412.07 | 412.07 | -2.648% | 1 | 2,267 | -44.063% |
| 2026-07-20 | 419.30 | 423.28 | 419.30 | 423.28 | +9.601% | 2 | 2,266 | -45.544% |
| 2026-07-15 | 386.20 | 386.20 | 386.20 | 386.20 | -1.530% | 40 | 2,116 | -40.316% |
| 2026-07-14 | 392.20 | 392.20 | 392.20 | 392.20 | -3.755% | 1 | 2,116 | -41.229% |
| 2026-07-13 | 395.30 | 407.90 | 395.30 | 407.50 | +3.112% | 535 | 1,950 | -43.436% |
| 2026-07-09 | 407.05 | 408.17 | 394.40 | 395.20 | -5.137% | 75 | 1,955 | -41.675% |
| 2026-07-08 | 416.60 | 416.60 | 416.60 | 416.60 | +3.709% | 101 | 1,880 | -44.671% |
| 2026-07-07 | 418.86 | 418.86 | 401.70 | 401.70 | +0.904% | 151 | 1,812 | -42.619% |
| 2026-07-06 | 398.20 | 398.20 | 398.10 | 398.10 | -4.692% | 40 | 1,772 | -42.100% |
| 2026-07-01 | 409.40 | 417.70 | 406.80 | 417.70 | +1.185% | 37 | 1,738 | -44.817% |
| 2026-06-30 | 413.08 | 413.08 | 412.81 | 412.81 | -8.285% | 175 | 1,604 | -44.163% |
| 2026-06-29 | 450.50 | 450.60 | 450.10 | 450.10 | -8.907% | 28 | 1,604 | -48.789% |
| 2026-06-26 | 501.18 | 501.18 | 494.11 | 494.11 | +1.598% | 554 | 1,696 | -53.350% |
| 2026-06-25 | 486.34 | 486.34 | 486.34 | 486.34 | +5.726% | 6 | 1,696 | -52.605% |
| 2026-06-24 | 461.00 | 461.00 | 456.10 | 460.00 | +6.543% | 10 | 1,691 | -49.891% |
| 2026-06-18 | 431.75 | 431.75 | 431.75 | 431.75 | +0.813% | 201 | 1,515 | -46.613% |
| 2026-06-17 | 427.30 | 428.27 | 426.50 | 428.27 | +1.294% | 9 | 1,512 | -46.179% |
| 2026-06-16 | 419.96 | 423.30 | 419.96 | 422.80 | +1.830% | 15 | 1,511 | -45.482% |
| 2026-06-15 | 417.30 | 417.30 | 412.50 | 415.20 | -15.087% | 22 | 1,490 | -44.485% |
| 2026-06-12 | 488.97 | 488.97 | 488.97 | 488.97 | +5.838% | 4 | 1,486 | -52.860% |
| 2026-06-09 | 463.60 | 463.80 | 462.00 | 462.00 | +0.152% | 18 | 1,471 | -50.108% |
| 2026-06-08 | 469.00 | 469.00 | 458.90 | 461.30 | -7.742% | 11 | 1,466 | -50.033% |
| 2026-06-05 | 452.20 | 501.97 | 452.13 | 500.01 | +19.391% | 145 | 1,402 | -53.901% |
| 2026-06-04 | 418.80 | 418.80 | 418.80 | 418.80 | -1.943% | 509 | 1,021 | -44.962% |
| 2026-06-03 | 424.81 | 432.00 | 424.81 | 427.10 | +3.224% | 12 | 1,022 | -46.031% |
| 2026-06-02 | 417.10 | 417.10 | 412.90 | 413.76 | -0.299% | 133 | 1,024 | -44.291% |
| 2026-06-01 | 418.40 | 418.40 | 415.00 | 415.00 | -0.741% | 21 | 1,044 | -44.458% |
| 2026-05-29 | 418.50 | 420.90 | 418.10 | 418.10 | -1.624% | 54 | 1,044 | -44.870% |
| 2026-05-28 | 442.00 | 442.00 | 425.00 | 425.00 | -5.377% | 11 | 1,048 | -45.765% |
| 2026-05-27 | 449.15 | 449.15 | 449.15 | 449.15 | +0.933% | 1 | 1,015 | -48.681% |
| 2026-05-26 | 445.00 | 445.00 | 445.00 | 445.00 | -2.412% | 2 | 979 | -48.202% |
| 2026-05-22 | 457.00 | 457.00 | 456.00 | 456.00 | -7.072% | 4 | 977 | -49.452% |
| 2026-05-20 | 490.70 | 490.70 | 490.70 | 490.70 | -3.181% | 1 | 956 | -53.026% |
| 2026-05-19 | 506.82 | 506.82 | 506.82 | 506.82 | +0.221% | 400 | 956 | -54.520% |
| 2026-05-18 | 505.90 | 507.20 | 496.40 | 505.70 | +0.701% | 150 | 817 | -54.420% |
| 2026-05-15 | 502.18 | 502.18 | 502.18 | 502.18 | +5.100% | 2 | 815 | -54.100% |
| 2026-05-14 | 487.60 | 489.30 | 477.81 | 477.81 | -7.151% | 24 | 798 | -51.759% |
| 2026-05-12 | 521.71 | 521.71 | 509.93 | 514.61 | +0.275% | 44 | 768 | -55.209% |
| 2026-05-11 | 513.20 | 513.20 | 513.20 | 513.20 | -2.041% | 1 | 584 | -55.086% |
| 2026-05-06 | 525.98 | 527.43 | 523.89 | 523.89 | -6.640% | 37 | 348 | -56.002% |
| 2026-05-05 | 561.60 | 561.60 | 561.15 | 561.15 | -8.884% | 100 | 333 | -58.924% |
| 2026-04-24 | 615.86 | 615.86 | 615.86 | 615.86 | -8.886% | 1 | 333 | -62.573% |
| 2026-04-16 | 675.92 | 675.92 | 675.92 | 675.92 | -3.429% | 1 | 332 | -65.898% |
| 2026-04-15 | 700.23 | 700.23 | 699.92 | 699.92 | -1.217% | 2 | 331 | -67.068% |
| 2026-04-14 | 707.93 | 708.54 | 707.93 | 708.54 | -26.999% | 12 | 331 | -67.468% |
| 2026-04-07 | 970.59 | 970.59 | 970.59 | 970.59 | -8.815% | 1 | 327 | -76.252% |
| 2026-03-31 | 1,065.12 | 1,065.12 | 1,064.42 | 1,064.42 | -8.018% | 2 | 326 | -78.345% |
| 2026-03-30 | 1,155.10 | 1,157.21 | 1,155.10 | 1,157.21 | +16.332% | 2 | 326 | -80.081% |
| 2026-03-20 | 994.75 | 994.75 | 994.75 | 994.75 | +24.317% | 1 | 326 | -76.828% |
| 2026-02-26 | 799.75 | 800.17 | 797.26 | 800.17 | +0.827% | 4 | 29 | -71.194% |
| 2026-02-06 | 791.97 | 793.61 | 791.97 | 793.61 | +10.498% | 2 | 28 | -70.956% |
| 2026-01-27 | 718.29 | 718.29 | 718.21 | 718.21 | +0.032% | 2 | 27 | -67.906% |
| 2026-01-12 | 717.90 | 717.98 | 717.90 | 717.98 | -13.228% | 2 | 2 | -67.896% |
| 2025-12-18 | 826.70 | 827.43 | 826.70 | 827.43 | 0.000% | 2 | 1 | -72.143% |