SPX270319P07725000
SPX Mar 19 2027 7725.00 Put
optionOPRA
EODOct 28, 2026
244.05USD-16.947%(-49.80)4Vol1,549OI
SPX270319P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 243.10 | 244.05 | 242.70 | 244.05 | -16.947% | 4 | 1,551 | 0.000% |
| 2026-10-23 | 304.35 | 304.35 | 281.30 | 293.85 | +4.202% | 9 | 1,545 | -16.947% |
| 2026-10-22 | 282.00 | 282.00 | 282.00 | 282.00 | +19.669% | 1 | 1,560 | -13.457% |
| 2026-10-21 | 239.98 | 242.83 | 231.52 | 235.65 | -5.740% | 14 | 1,554 | +3.565% |
| 2026-10-20 | 252.10 | 252.10 | 244.80 | 250.00 | -3.661% | 54 | 1,602 | -2.380% |
| 2026-10-19 | 259.50 | 259.50 | 259.50 | 259.50 | -8.239% | 1 | 1,534 | -5.954% |
| 2026-10-16 | 238.33 | 292.30 | 238.00 | 282.80 | +19.024% | 280 | 1,512 | -13.702% |
| 2026-10-15 | 247.60 | 248.16 | 237.60 | 237.60 | -5.789% | 106 | 1,573 | +2.715% |
| 2026-10-14 | 235.30 | 257.40 | 235.30 | 252.20 | +14.066% | 51 | 1,586 | -3.232% |
| 2026-10-13 | 225.66 | 225.66 | 221.10 | 221.10 | +0.227% | 574 | 1,570 | +10.380% |
| 2026-10-12 | 220.33 | 221.60 | 218.50 | 220.60 | -0.809% | 208 | 1,717 | +10.630% |
| 2026-10-09 | 229.75 | 229.75 | 222.00 | 222.40 | -6.358% | 29 | 1,690 | +9.735% |
| 2026-10-08 | 230.05 | 249.59 | 230.05 | 237.50 | +3.957% | 188 | 1,506 | +2.758% |
| 2026-10-07 | 237.00 | 237.90 | 228.02 | 228.46 | +3.666% | 5 | 1,507 | +6.824% |
| 2026-10-06 | 224.35 | 224.35 | 220.38 | 220.38 | -6.989% | 2 | 1,509 | +10.741% |
| 2026-10-05 | 244.63 | 244.63 | 236.94 | 236.94 | -7.838% | 78 | 1,483 | +3.001% |
| 2026-10-02 | 256.33 | 260.00 | 256.33 | 257.09 | -7.571% | 5 | 1,481 | -5.072% |
| 2026-10-01 | 282.40 | 294.70 | 278.15 | 278.15 | +0.379% | 88 | 1,517 | -12.260% |
| 2026-09-30 | 262.73 | 277.10 | 260.30 | 277.10 | +1.651% | 108 | 1,619 | -11.927% |
| 2026-09-29 | 268.69 | 275.30 | 267.60 | 272.60 | +3.887% | 86 | 1,560 | -10.473% |
| 2026-09-28 | 261.60 | 276.40 | 256.74 | 262.40 | +4.206% | 61 | 1,560 | -6.993% |
| 2026-09-25 | 263.25 | 263.25 | 251.05 | 251.81 | -4.200% | 96 | 1,507 | -3.082% |
| 2026-09-23 | 258.60 | 262.85 | 256.57 | 262.85 | +8.236% | 16 | 1,502 | -7.152% |
| 2026-09-22 | 246.14 | 247.18 | 242.85 | 242.85 | -1.720% | 23 | 1,491 | +0.494% |
| 2026-09-21 | 261.80 | 261.80 | 247.10 | 247.10 | -16.818% | 17 | 1,492 | -1.234% |
| 2026-09-18 | 297.06 | 297.06 | 297.06 | 297.06 | +0.460% | 75 | 1,555 | -17.845% |
| 2026-09-17 | 295.70 | 295.70 | 295.70 | 295.70 | -14.168% | 1 | 1,554 | -17.467% |
| 2026-09-16 | 348.47 | 348.47 | 343.67 | 344.51 | +11.096% | 6 | 1,550 | -29.160% |
| 2026-09-09 | 307.50 | 310.10 | 307.50 | 310.10 | +6.490% | 3 | 1,283 | -21.300% |
| 2026-09-08 | 292.13 | 292.13 | 286.28 | 291.20 | +4.975% | 17 | 1,281 | -16.192% |
| 2026-09-04 | 272.20 | 277.40 | 272.20 | 277.40 | +2.745% | 2 | 1,278 | -12.022% |
| 2026-09-03 | 279.42 | 279.90 | 269.99 | 269.99 | -7.885% | 48 | 1,267 | -9.608% |
| 2026-09-02 | 293.00 | 295.20 | 292.70 | 293.10 | -8.692% | 26 | 1,241 | -16.735% |
| 2026-09-01 | 313.50 | 321.00 | 303.80 | 321.00 | +7.610% | 12 | 1,231 | -23.972% |
| 2026-08-31 | 303.37 | 303.37 | 298.30 | 298.30 | +3.004% | 2 | 1,218 | -18.186% |
| 2026-08-28 | 276.50 | 292.80 | 274.70 | 289.60 | -0.207% | 180 | 1,119 | -15.729% |
| 2026-08-27 | 291.47 | 291.54 | 287.10 | 290.20 | -7.879% | 8 | 1,118 | -15.903% |
| 2026-08-26 | 317.53 | 317.53 | 311.40 | 315.02 | -0.593% | 7 | 1,121 | -22.529% |
| 2026-08-25 | 315.82 | 316.90 | 315.22 | 316.90 | -0.752% | 102 | 1,219 | -22.988% |
| 2026-08-24 | 319.30 | 319.30 | 319.30 | 319.30 | +0.859% | 1 | 1,220 | -23.567% |
| 2026-08-21 | 321.10 | 321.30 | 316.58 | 316.58 | -1.097% | 205 | 1,415 | -22.910% |
| 2026-08-20 | 320.09 | 320.09 | 320.09 | 320.09 | +2.758% | 1 | 1,414 | -23.756% |
| 2026-08-19 | 311.50 | 311.50 | 311.50 | 311.50 | +1.558% | 1 | 1,414 | -21.653% |
| 2026-08-17 | 300.00 | 308.36 | 299.80 | 306.72 | +2.247% | 125 | 1,293 | -20.432% |
| 2026-08-14 | 300.00 | 300.00 | 299.98 | 299.98 | +1.310% | 100 | 1,393 | -18.645% |
| 2026-08-13 | 294.88 | 297.70 | 294.87 | 296.10 | -3.267% | 23 | 1,409 | -17.579% |
| 2026-08-12 | 309.30 | 310.20 | 304.30 | 306.10 | -2.887% | 5 | 1,409 | -20.271% |
| 2026-08-11 | 313.20 | 315.20 | 309.30 | 315.20 | +1.155% | 104 | 1,309 | -22.573% |
| 2026-08-10 | 307.90 | 311.60 | 307.90 | 311.60 | +0.290% | 3 | 1,309 | -21.678% |
| 2026-08-07 | 315.20 | 315.20 | 309.90 | 310.70 | -1.864% | 9 | 1,309 | -21.452% |
| 2026-08-06 | 316.60 | 316.60 | 316.60 | 316.60 | +0.812% | 1 | 1,309 | -22.915% |
| 2026-08-05 | 314.20 | 320.80 | 312.90 | 314.05 | -1.366% | 46 | 1,280 | -22.289% |
| 2026-08-04 | 334.80 | 335.08 | 318.40 | 318.40 | -11.996% | 58 | 1,328 | -23.351% |
| 2026-08-03 | 371.20 | 371.20 | 361.30 | 361.80 | -22.059% | 36 | 1,310 | -32.546% |
| 2026-07-30 | 464.20 | 464.20 | 464.20 | 464.20 | +7.753% | 1 | 1,311 | -47.426% |
| 2026-07-28 | 430.80 | 430.80 | 430.80 | 430.80 | +5.099% | 3 | 1,314 | -43.350% |
| 2026-07-22 | 412.80 | 413.40 | 409.90 | 409.90 | +0.436% | 11 | 1,314 | -40.461% |
| 2026-07-21 | 408.04 | 408.12 | 408.04 | 408.12 | -2.364% | 2 | 1,314 | -40.201% |
| 2026-07-13 | 402.80 | 419.70 | 402.80 | 418.00 | +6.878% | 38 | 1,202 | -41.615% |
| 2026-07-10 | 400.48 | 400.48 | 389.90 | 391.10 | -3.456% | 101 | 1,101 | -37.599% |
| 2026-07-09 | 408.80 | 409.80 | 403.90 | 405.10 | +0.247% | 36 | 1,065 | -39.756% |
| 2026-07-06 | 404.10 | 404.10 | 404.10 | 404.10 | -5.363% | 1 | 1,066 | -39.607% |
| 2026-07-01 | 418.20 | 427.10 | 416.20 | 427.00 | -5.895% | 36 | 830 | -42.845% |
| 2026-06-29 | 453.75 | 453.75 | 453.75 | 453.75 | +5.745% | 1 | 829 | -46.215% |
| 2026-06-16 | 432.40 | 432.80 | 429.10 | 429.10 | +1.155% | 7 | 813 | -43.125% |
| 2026-06-15 | 427.80 | 427.80 | 421.10 | 424.20 | -11.404% | 31 | 782 | -42.468% |
| 2026-06-08 | 481.10 | 481.10 | 475.80 | 478.80 | +13.648% | 205 | 587 | -49.029% |
| 2026-06-02 | 426.20 | 426.20 | 421.30 | 421.30 | -0.754% | 19 | 488 | -42.072% |
| 2026-06-01 | 422.40 | 424.50 | 422.40 | 424.50 | -3.038% | 6 | 486 | -42.509% |
| 2026-05-28 | 438.09 | 438.09 | 437.80 | 437.80 | -3.674% | 6 | 71 | -44.255% |
| 2026-05-27 | 454.40 | 454.60 | 454.40 | 454.50 | -9.300% | 5 | 66 | -46.304% |
| 2026-05-21 | 501.10 | 501.10 | 501.10 | 501.10 | +2.745% | 1 | 49 | -51.297% |
| 2026-05-14 | 487.10 | 489.10 | 487.10 | 487.71 | -5.722% | 26 | 23 | -49.960% |
| 2026-05-13 | 522.00 | 522.30 | 517.31 | 517.31 | 0.000% | 23 | 0 | -52.823% |