SPX270319P07750000
SPX Mar 19 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
252.10USD-3.001%(-7.80)711Vol8,131OI
SPX270319P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 255.98 | 255.98 | 249.43 | 252.10 | -3.001% | 711 | 8,002 | 0.000% |
| 2026-10-27 | 258.80 | 259.90 | 254.11 | 259.90 | -4.973% | 687 | 7,495 | -3.001% |
| 2026-10-26 | 288.28 | 288.28 | 273.50 | 273.50 | -9.980% | 13 | 7,502 | -7.824% |
| 2026-10-23 | 292.21 | 303.82 | 292.21 | 303.82 | +1.837% | 16 | 7,503 | -17.023% |
| 2026-10-22 | 289.90 | 299.38 | 289.90 | 298.34 | +22.511% | 106 | 7,596 | -15.499% |
| 2026-10-21 | 253.00 | 253.00 | 239.31 | 243.52 | -2.845% | 1,001 | 6,988 | +3.523% |
| 2026-10-20 | 256.70 | 261.20 | 250.65 | 250.65 | -2.706% | 477 | 6,979 | +0.578% |
| 2026-10-19 | 257.62 | 257.62 | 257.62 | 257.62 | -10.049% | 931 | 6,309 | -2.143% |
| 2026-10-16 | 250.40 | 300.80 | 250.40 | 286.40 | +13.863% | 118 | 6,215 | -11.976% |
| 2026-10-15 | 251.53 | 251.53 | 251.53 | 251.53 | -5.475% | 301 | 5,964 | +0.227% |
| 2026-10-14 | 232.20 | 268.00 | 232.20 | 266.10 | +15.565% | 598 | 5,730 | -5.261% |
| 2026-10-13 | 230.26 | 230.26 | 230.26 | 230.26 | +1.036% | 330 | 5,592 | +9.485% |
| 2026-10-12 | 228.30 | 228.30 | 227.70 | 227.90 | -0.585% | 49 | 5,640 | +10.619% |
| 2026-10-09 | 236.06 | 237.20 | 227.50 | 229.24 | -6.547% | 76 | 5,662 | +9.972% |
| 2026-10-08 | 244.50 | 255.70 | 244.50 | 245.30 | +4.148% | 564 | 5,661 | +2.772% |
| 2026-10-07 | 244.80 | 245.70 | 235.53 | 235.53 | +2.986% | 13 | 5,659 | +7.035% |
| 2026-10-06 | 228.70 | 228.70 | 228.70 | 228.70 | -8.681% | 101 | 5,659 | +10.232% |
| 2026-10-05 | 252.63 | 252.63 | 250.44 | 250.44 | -5.398% | 24 | 5,655 | +0.663% |
| 2026-10-02 | 264.58 | 269.16 | 264.58 | 264.73 | -6.834% | 85 | 5,592 | -4.771% |
| 2026-10-01 | 291.31 | 303.10 | 284.15 | 284.15 | +0.970% | 18 | 5,580 | -11.279% |
| 2026-09-30 | 269.73 | 281.42 | 269.73 | 281.42 | +0.748% | 109 | 5,576 | -10.419% |
| 2026-09-29 | 276.80 | 283.87 | 276.60 | 279.33 | +0.732% | 5 | 5,435 | -9.748% |
| 2026-09-28 | 271.68 | 278.00 | 271.68 | 277.30 | +6.633% | 619 | 5,189 | -9.088% |
| 2026-09-25 | 276.04 | 276.04 | 257.00 | 260.05 | -10.673% | 7 | 5,182 | -3.057% |
| 2026-09-24 | 286.50 | 291.12 | 284.64 | 291.12 | +7.464% | 422 | 5,086 | -13.403% |
| 2026-09-23 | 255.85 | 276.90 | 255.85 | 270.90 | +7.075% | 43 | 5,039 | -6.940% |
| 2026-09-22 | 254.30 | 257.49 | 250.55 | 253.00 | -0.745% | 44 | 5,009 | -0.356% |
| 2026-09-21 | 277.00 | 277.00 | 254.90 | 254.90 | -17.374% | 527 | 4,584 | -1.098% |
| 2026-09-18 | 311.20 | 311.70 | 308.50 | 308.50 | +2.051% | 13 | 4,571 | -18.282% |
| 2026-09-17 | 303.20 | 305.50 | 301.30 | 302.30 | -12.736% | 100 | 4,468 | -16.606% |
| 2026-09-16 | 319.08 | 346.42 | 314.80 | 346.42 | +4.186% | 12 | 4,468 | -27.227% |
| 2026-09-15 | 329.90 | 334.40 | 329.50 | 332.50 | +8.250% | 145 | 4,441 | -24.180% |
| 2026-09-11 | 306.84 | 307.37 | 306.70 | 307.16 | -9.339% | 70 | 4,436 | -17.926% |
| 2026-09-10 | 343.20 | 343.20 | 338.80 | 338.80 | +7.249% | 123 | 4,404 | -25.590% |
| 2026-09-09 | 315.90 | 315.90 | 315.90 | 315.90 | +5.335% | 1 | 4,403 | -20.196% |
| 2026-09-08 | 299.35 | 299.90 | 299.35 | 299.90 | +5.573% | 2 | 4,403 | -15.939% |
| 2026-09-04 | 275.75 | 284.07 | 275.75 | 284.07 | +3.036% | 28 | 4,391 | -11.254% |
| 2026-09-03 | 278.04 | 278.04 | 275.70 | 275.70 | -9.220% | 10 | 4,390 | -8.560% |
| 2026-09-02 | 301.90 | 303.70 | 301.90 | 303.70 | -6.697% | 2 | 4,390 | -16.990% |
| 2026-09-01 | 313.90 | 328.00 | 313.90 | 325.50 | +5.319% | 25 | 4,379 | -22.550% |
| 2026-08-31 | 309.40 | 309.40 | 309.06 | 309.06 | +2.883% | 100 | 4,223 | -18.430% |
| 2026-08-28 | 283.00 | 303.45 | 283.00 | 300.40 | +0.033% | 1,447 | 3,490 | -16.079% |
| 2026-08-27 | 307.73 | 309.09 | 296.35 | 300.30 | -6.623% | 203 | 3,323 | -16.051% |
| 2026-08-26 | 320.60 | 327.16 | 320.60 | 321.60 | -1.229% | 40 | 3,325 | -21.611% |
| 2026-08-25 | 327.56 | 327.56 | 325.40 | 325.60 | -0.489% | 7 | 3,324 | -22.574% |
| 2026-08-21 | 322.30 | 327.20 | 322.30 | 327.20 | -3.708% | 106 | 3,221 | -22.952% |
| 2026-08-20 | 337.90 | 339.80 | 337.70 | 339.80 | +7.024% | 17 | 3,205 | -25.809% |
| 2026-08-19 | 317.50 | 317.50 | 317.50 | 317.50 | -4.612% | 600 | 2,705 | -20.598% |
| 2026-08-18 | 330.23 | 332.85 | 328.87 | 332.85 | +5.777% | 300 | 2,614 | -24.260% |
| 2026-08-17 | 307.70 | 316.90 | 307.70 | 314.67 | +2.555% | 141 | 2,492 | -19.884% |
| 2026-08-14 | 305.79 | 307.74 | 304.90 | 306.83 | +0.997% | 228 | 2,422 | -17.837% |
| 2026-08-13 | 301.60 | 303.90 | 301.60 | 303.80 | -3.433% | 229 | 2,239 | -17.018% |
| 2026-08-12 | 319.29 | 319.29 | 312.40 | 314.60 | -2.540% | 68 | 2,254 | -19.866% |
| 2026-08-11 | 321.13 | 326.90 | 317.30 | 322.80 | +1.064% | 9 | 2,252 | -21.902% |
| 2026-08-10 | 315.61 | 319.40 | 315.55 | 319.40 | +0.188% | 584 | 1,761 | -21.071% |
| 2026-08-07 | 323.86 | 323.86 | 317.90 | 318.80 | -2.448% | 273 | 1,636 | -20.922% |
| 2026-08-06 | 322.25 | 329.40 | 320.71 | 326.80 | +1.396% | 219 | 1,500 | -22.858% |
| 2026-08-05 | 322.20 | 322.90 | 321.25 | 322.30 | -1.165% | 10 | 1,502 | -21.781% |
| 2026-08-04 | 339.00 | 339.00 | 323.20 | 326.10 | -11.239% | 18 | 1,500 | -22.692% |
| 2026-08-03 | 374.40 | 376.80 | 367.39 | 367.39 | -23.405% | 120 | 1,500 | -31.381% |
| 2026-07-29 | 479.65 | 479.65 | 479.65 | 479.65 | +3.062% | 2 | 1,600 | -47.441% |
| 2026-07-23 | 465.40 | 465.40 | 465.40 | 465.40 | +3.930% | 2 | 1,598 | -45.832% |
| 2026-07-20 | 447.80 | 447.80 | 447.80 | 447.80 | +7.129% | 1 | 1,597 | -43.703% |
| 2026-07-16 | 418.00 | 418.00 | 418.00 | 418.00 | +3.748% | 1 | 1,596 | -39.689% |
| 2026-07-15 | 402.74 | 402.90 | 402.74 | 402.90 | -5.245% | 370 | 1,500 | -37.429% |
| 2026-07-13 | 410.30 | 430.10 | 410.30 | 425.20 | +6.462% | 36 | 1,494 | -40.710% |
| 2026-07-10 | 399.48 | 399.48 | 399.39 | 399.39 | -9.250% | 2 | 1,495 | -36.879% |
| 2026-07-08 | 440.10 | 440.10 | 440.10 | 440.10 | -5.255% | 1 | 1,494 | -42.718% |
| 2026-06-29 | 464.51 | 464.51 | 464.51 | 464.51 | -7.852% | 1 | 943 | -45.728% |
| 2026-06-26 | 506.04 | 506.04 | 496.90 | 504.09 | -0.568% | 8 | 941 | -49.989% |
| 2026-06-25 | 506.97 | 506.97 | 506.97 | 506.97 | +12.152% | 2 | 941 | -50.273% |
| 2026-06-22 | 452.30 | 452.30 | 452.04 | 452.04 | +2.678% | 2 | 937 | -44.231% |
| 2026-06-16 | 442.80 | 442.80 | 440.02 | 440.25 | +1.417% | 30 | 917 | -42.737% |
| 2026-06-15 | 442.88 | 443.97 | 432.10 | 434.10 | -10.697% | 178 | 790 | -41.926% |
| 2026-06-08 | 492.70 | 492.70 | 486.10 | 486.10 | +12.680% | 2 | 792 | -48.138% |
| 2026-06-02 | 432.10 | 432.10 | 431.40 | 431.40 | -0.323% | 2 | 792 | -41.562% |
| 2026-06-01 | 436.93 | 436.93 | 427.70 | 432.80 | -6.742% | 27 | 792 | -41.751% |
| 2026-05-26 | 464.01 | 464.13 | 464.01 | 464.09 | -9.173% | 4 | 593 | -45.679% |
| 2026-05-21 | 510.96 | 510.96 | 510.96 | 510.96 | -5.479% | 25 | 618 | -50.661% |
| 2026-05-19 | 540.58 | 540.58 | 540.58 | 540.58 | +1.384% | 1 | 618 | -53.365% |
| 2026-05-15 | 533.20 | 533.20 | 533.20 | 533.20 | +6.982% | 425 | 243 | -52.719% |
| 2026-05-14 | 496.50 | 498.40 | 496.50 | 498.40 | -3.016% | 2 | 243 | -49.418% |
| 2026-05-13 | 513.90 | 514.10 | 513.90 | 513.90 | -5.359% | 3 | 241 | -50.944% |
| 2026-05-12 | 545.72 | 545.72 | 542.74 | 543.00 | +1.401% | 4 | 242 | -53.573% |
| 2026-05-08 | 535.50 | 535.50 | 535.50 | 535.50 | -21.219% | 265 | 34 | -52.923% |
| 2026-04-23 | 682.55 | 682.82 | 679.73 | 679.73 | +1.762% | 28 | 34 | -62.912% |
| 2026-04-20 | 667.13 | 667.96 | 667.13 | 667.96 | -9.728% | 2 | 36 | -62.258% |
| 2026-04-14 | 739.99 | 740.51 | 737.95 | 739.94 | -33.435% | 30 | 37 | -65.930% |
| 2026-03-31 | 1,110.14 | 1,113.92 | 1,104.32 | 1,111.60 | +46.200% | 76 | 39 | -77.321% |
| 2026-02-10 | 760.06 | 760.33 | 760.06 | 760.33 | -6.431% | 2 | 19 | -66.843% |
| 2026-02-06 | 822.81 | 823.41 | 811.79 | 812.59 | +3.454% | 38 | 18 | -68.976% |
| 2026-01-29 | 783.95 | 785.46 | 783.95 | 785.46 | 0.000% | 2 | 1 | -67.904% |