SPX270319P07775000
SPX Mar 19 2027 7775.00 Put
optionOPRA
EODOct 28, 2026
257.30USD-9.398%(-26.69)4Vol1,535OI
SPX270319P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 261.66 | 261.66 | 257.21 | 257.30 | -9.398% | 4 | 1,535 | 0.000% |
| 2026-10-26 | 284.89 | 289.60 | 282.40 | 283.99 | -4.701% | 42 | 1,519 | -9.398% |
| 2026-10-22 | 298.00 | 298.00 | 298.00 | 298.00 | +11.402% | 2 | 1,518 | -13.658% |
| 2026-10-20 | 267.00 | 269.10 | 264.40 | 267.50 | -0.112% | 36 | 1,534 | -3.813% |
| 2026-10-19 | 267.10 | 267.80 | 267.10 | 267.80 | -11.030% | 2 | 1,534 | -3.921% |
| 2026-10-16 | 254.29 | 305.00 | 254.29 | 301.00 | +12.209% | 41 | 1,516 | -14.518% |
| 2026-10-15 | 268.25 | 268.25 | 268.25 | 268.25 | -0.353% | 147 | 1,355 | -4.082% |
| 2026-10-14 | 251.30 | 277.00 | 250.87 | 269.20 | +13.606% | 424 | 1,417 | -4.421% |
| 2026-10-13 | 238.18 | 239.40 | 236.50 | 236.96 | +0.599% | 6 | 1,414 | +8.584% |
| 2026-10-12 | 234.90 | 237.10 | 234.60 | 235.55 | -0.317% | 81 | 1,408 | +9.234% |
| 2026-10-09 | 249.26 | 249.30 | 235.97 | 236.30 | -10.797% | 98 | 1,441 | +8.887% |
| 2026-10-08 | 249.90 | 265.00 | 245.17 | 264.90 | +10.040% | 17 | 1,425 | -2.869% |
| 2026-10-07 | 252.40 | 254.26 | 240.73 | 240.73 | +2.832% | 551 | 1,109 | +6.883% |
| 2026-10-06 | 238.21 | 239.33 | 234.10 | 234.10 | -6.371% | 10 | 1,102 | +9.910% |
| 2026-10-05 | 259.90 | 259.90 | 250.03 | 250.03 | -8.648% | 10 | 1,098 | +2.908% |
| 2026-10-02 | 273.70 | 273.70 | 273.70 | 273.70 | -7.730% | 1 | 1,097 | -5.992% |
| 2026-10-01 | 313.70 | 313.70 | 294.11 | 296.63 | +6.817% | 201 | 964 | -13.259% |
| 2026-09-30 | 277.70 | 277.70 | 277.70 | 277.70 | -4.373% | 1 | 964 | -7.346% |
| 2026-09-29 | 286.40 | 297.54 | 286.40 | 290.40 | +8.601% | 63 | 983 | -11.398% |
| 2026-09-25 | 267.24 | 267.40 | 266.87 | 267.40 | -5.160% | 24 | 979 | -3.777% |
| 2026-09-23 | 264.15 | 281.95 | 264.15 | 281.95 | +9.368% | 55 | 955 | -8.743% |
| 2026-09-22 | 262.65 | 263.93 | 257.80 | 257.80 | -3.698% | 9 | 947 | -0.194% |
| 2026-09-21 | 275.10 | 275.10 | 267.70 | 267.70 | -16.500% | 8 | 943 | -3.885% |
| 2026-09-18 | 320.60 | 320.60 | 320.60 | 320.60 | +2.265% | 1 | 942 | -19.744% |
| 2026-09-17 | 313.50 | 313.50 | 313.50 | 313.50 | -5.000% | 29 | 933 | -17.927% |
| 2026-09-16 | 331.80 | 332.00 | 330.00 | 330.00 | -3.367% | 173 | 814 | -22.030% |
| 2026-09-15 | 338.05 | 342.52 | 338.05 | 341.50 | +10.518% | 34 | 795 | -24.656% |
| 2026-09-11 | 309.50 | 309.50 | 309.00 | 309.00 | -11.537% | 7 | 795 | -16.731% |
| 2026-09-10 | 356.40 | 356.40 | 346.20 | 349.30 | +7.279% | 8 | 797 | -26.338% |
| 2026-09-09 | 321.90 | 325.60 | 319.60 | 325.60 | +4.998% | 102 | 800 | -20.977% |
| 2026-09-08 | 310.10 | 310.10 | 310.10 | 310.10 | +7.005% | 1 | 800 | -17.027% |
| 2026-09-04 | 286.30 | 289.90 | 286.30 | 289.80 | +0.312% | 20 | 782 | -11.215% |
| 2026-09-03 | 288.72 | 288.90 | 288.72 | 288.90 | -7.136% | 200 | 883 | -10.938% |
| 2026-09-02 | 311.00 | 313.30 | 310.20 | 311.10 | -6.929% | 49 | 860 | -17.293% |
| 2026-09-01 | 323.40 | 334.50 | 320.90 | 334.26 | +7.032% | 79 | 801 | -23.024% |
| 2026-08-31 | 315.74 | 316.93 | 312.30 | 312.30 | +1.003% | 101 | 801 | -17.611% |
| 2026-08-28 | 308.50 | 309.20 | 308.50 | 309.20 | +1.677% | 2 | 801 | -16.785% |
| 2026-08-27 | 304.10 | 304.10 | 304.10 | 304.10 | -8.016% | 2 | 799 | -15.390% |
| 2026-08-26 | 329.50 | 330.60 | 329.50 | 330.60 | -3.050% | 9 | 808 | -22.172% |
| 2026-08-24 | 341.80 | 344.30 | 337.30 | 341.00 | +1.600% | 37 | 794 | -24.545% |
| 2026-08-21 | 336.11 | 336.11 | 335.63 | 335.63 | -3.858% | 53 | 847 | -23.338% |
| 2026-08-20 | 347.00 | 349.10 | 347.00 | 349.10 | +6.368% | 2 | 846 | -26.296% |
| 2026-08-19 | 328.23 | 328.23 | 328.20 | 328.20 | -3.249% | 2 | 845 | -21.603% |
| 2026-08-18 | 338.72 | 339.22 | 338.71 | 339.22 | +7.043% | 4 | 847 | -24.150% |
| 2026-08-17 | 316.96 | 316.96 | 315.60 | 316.90 | +0.253% | 207 | 776 | -18.807% |
| 2026-08-14 | 309.97 | 316.10 | 309.77 | 316.10 | +1.379% | 6 | 774 | -18.602% |
| 2026-08-13 | 308.77 | 316.80 | 308.77 | 311.80 | -3.318% | 17 | 760 | -17.479% |
| 2026-08-12 | 323.91 | 325.60 | 322.50 | 322.50 | -2.715% | 7 | 757 | -20.217% |
| 2026-08-11 | 327.03 | 331.50 | 325.62 | 331.50 | +1.129% | 9 | 752 | -22.383% |
| 2026-08-10 | 321.52 | 328.10 | 321.41 | 327.80 | +0.092% | 13 | 749 | -21.507% |
| 2026-08-07 | 332.40 | 332.40 | 326.40 | 327.50 | -2.268% | 5 | 747 | -21.435% |
| 2026-08-06 | 334.40 | 335.10 | 334.40 | 335.10 | +1.300% | 2 | 745 | -23.217% |
| 2026-08-05 | 330.50 | 331.10 | 329.40 | 330.80 | -0.121% | 8 | 741 | -22.219% |
| 2026-08-04 | 365.81 | 365.81 | 330.60 | 331.20 | -12.237% | 90 | 763 | -22.313% |
| 2026-08-03 | 380.60 | 381.70 | 377.38 | 377.38 | -21.876% | 40 | 752 | -31.819% |
| 2026-07-29 | 476.29 | 486.10 | 475.54 | 483.05 | +8.026% | 70 | 685 | -46.734% |
| 2026-07-28 | 446.73 | 447.16 | 446.73 | 447.16 | -0.763% | 2 | 686 | -42.459% |
| 2026-07-20 | 450.60 | 450.60 | 450.60 | 450.60 | +3.856% | 2 | 650 | -42.898% |
| 2026-07-14 | 433.90 | 433.90 | 433.87 | 433.87 | -0.212% | 50 | 638 | -40.697% |
| 2026-07-13 | 432.19 | 434.79 | 432.19 | 434.79 | +2.032% | 250 | 399 | -40.822% |
| 2026-07-06 | 431.98 | 432.48 | 425.21 | 426.13 | -10.396% | 82 | 175 | -39.619% |
| 2026-06-29 | 475.57 | 475.57 | 475.57 | 475.57 | -8.447% | 1 | 174 | -45.897% |
| 2026-06-26 | 505.82 | 523.21 | 505.82 | 519.45 | +2.790% | 22 | 172 | -50.467% |
| 2026-06-25 | 514.16 | 514.16 | 505.35 | 505.35 | -4.348% | 12 | 172 | -49.085% |
| 2026-06-24 | 500.66 | 528.32 | 500.66 | 528.32 | +16.833% | 12 | 172 | -51.298% |
| 2026-06-16 | 452.70 | 452.80 | 452.20 | 452.20 | +1.801% | 7 | 165 | -43.100% |
| 2026-06-15 | 446.70 | 446.70 | 440.50 | 444.20 | -10.588% | 29 | 161 | -42.076% |
| 2026-06-08 | 505.95 | 506.58 | 496.80 | 496.80 | +10.918% | 4 | 162 | -48.209% |
| 2026-06-04 | 462.70 | 463.20 | 447.90 | 447.90 | -1.658% | 7 | 156 | -42.554% |
| 2026-06-03 | 454.50 | 455.68 | 454.50 | 455.45 | +2.922% | 46 | 113 | -43.506% |
| 2026-06-02 | 444.50 | 444.50 | 442.52 | 442.52 | -0.002% | 55 | 58 | -41.856% |
| 2026-06-01 | 440.90 | 443.30 | 440.90 | 442.53 | -0.176% | 11 | 47 | -41.857% |
| 2026-05-29 | 446.80 | 449.00 | 443.28 | 443.31 | -6.415% | 6 | 41 | -41.959% |
| 2026-05-27 | 474.00 | 474.00 | 473.70 | 473.70 | -0.190% | 3 | 38 | -45.683% |
| 2026-05-26 | 474.60 | 474.60 | 474.60 | 474.60 | -3.834% | 22 | 32 | -45.786% |
| 2026-05-22 | 493.52 | 493.52 | 493.52 | 493.52 | -2.755% | 30 | 2 | -47.864% |
| 2026-05-14 | 506.70 | 507.50 | 506.70 | 507.50 | 0.000% | 2 | 0 | -49.300% |