SPX270319P07800000
SPX Mar 19 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
263.36USD-4.341%(-11.95)349Vol13,025OI
SPX270319P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 273.24 | 274.49 | 263.36 | 263.36 | -4.341% | 349 | 13,037 | 0.000% |
| 2026-10-27 | 284.58 | 284.58 | 271.40 | 275.31 | -6.703% | 461 | 12,728 | -4.341% |
| 2026-10-26 | 304.17 | 304.17 | 292.76 | 295.09 | -9.105% | 763 | 13,284 | -10.753% |
| 2026-10-23 | 326.23 | 327.34 | 314.22 | 324.65 | +4.746% | 581 | 13,080 | -18.879% |
| 2026-10-22 | 286.54 | 318.27 | 284.98 | 309.94 | +20.426% | 1,567 | 12,517 | -15.029% |
| 2026-10-21 | 267.45 | 271.28 | 255.50 | 257.37 | -6.062% | 768 | 12,235 | +2.327% |
| 2026-10-20 | 299.05 | 299.05 | 266.86 | 273.98 | -3.921% | 732 | 11,982 | -3.876% |
| 2026-10-19 | 283.90 | 288.82 | 271.32 | 285.16 | -8.368% | 237 | 11,545 | -7.645% |
| 2026-10-16 | 266.40 | 322.35 | 266.40 | 311.20 | +18.215% | 405 | 11,577 | -15.373% |
| 2026-10-15 | 287.50 | 289.00 | 259.10 | 263.25 | -4.321% | 1,307 | 11,306 | +0.042% |
| 2026-10-14 | 258.35 | 286.20 | 258.35 | 275.14 | +12.348% | 712 | 11,011 | -4.281% |
| 2026-10-13 | 240.84 | 248.30 | 240.84 | 244.90 | +0.534% | 378 | 10,814 | +7.538% |
| 2026-10-12 | 241.49 | 245.90 | 240.11 | 243.60 | -0.879% | 1,821 | 10,000 | +8.112% |
| 2026-10-09 | 253.25 | 255.82 | 245.72 | 245.76 | -7.155% | 697 | 10,071 | +7.161% |
| 2026-10-08 | 253.60 | 271.71 | 253.60 | 264.70 | +5.123% | 104 | 10,087 | -0.506% |
| 2026-10-07 | 259.41 | 264.80 | 249.00 | 251.80 | +3.281% | 1,330 | 10,001 | +4.591% |
| 2026-10-06 | 249.73 | 249.73 | 239.97 | 243.80 | -6.626% | 1,019 | 9,983 | +8.023% |
| 2026-10-05 | 273.82 | 273.82 | 257.79 | 261.10 | -6.730% | 1,476 | 9,738 | +0.866% |
| 2026-10-02 | 279.29 | 286.51 | 275.96 | 279.94 | -8.096% | 277 | 9,591 | -5.923% |
| 2026-10-01 | 301.41 | 325.60 | 301.41 | 304.60 | -1.069% | 664 | 9,084 | -13.539% |
| 2026-09-30 | 291.39 | 307.89 | 282.50 | 307.89 | +2.946% | 40 | 9,082 | -14.463% |
| 2026-09-29 | 300.13 | 303.62 | 297.51 | 299.08 | +0.993% | 44 | 9,098 | -11.943% |
| 2026-09-28 | 286.04 | 300.13 | 286.04 | 296.14 | +7.274% | 917 | 9,212 | -11.069% |
| 2026-09-25 | 288.40 | 291.37 | 271.65 | 276.06 | -5.588% | 482 | 9,010 | -4.600% |
| 2026-09-24 | 305.21 | 311.79 | 288.25 | 292.40 | +0.671% | 544 | 9,241 | -9.932% |
| 2026-09-23 | 288.37 | 290.59 | 284.33 | 290.45 | +7.229% | 724 | 9,386 | -9.327% |
| 2026-09-22 | 268.84 | 274.60 | 268.84 | 270.87 | -0.133% | 343 | 9,122 | -2.773% |
| 2026-09-21 | 296.54 | 296.54 | 270.82 | 271.23 | -15.441% | 789 | 8,686 | -2.902% |
| 2026-09-18 | 331.00 | 332.10 | 318.93 | 320.76 | +0.530% | 732 | 8,486 | -17.895% |
| 2026-09-17 | 330.90 | 330.90 | 319.07 | 319.07 | -13.249% | 887 | 7,879 | -17.460% |
| 2026-09-16 | 339.40 | 387.75 | 332.68 | 367.80 | +6.239% | 443 | 7,859 | -28.396% |
| 2026-09-15 | 346.20 | 346.20 | 346.20 | 346.20 | +3.902% | 1 | 7,858 | -23.928% |
| 2026-09-14 | 349.77 | 350.80 | 325.47 | 333.20 | +3.440% | 139 | 7,787 | -20.960% |
| 2026-09-11 | 319.40 | 322.12 | 317.90 | 322.12 | -10.975% | 72 | 7,765 | -18.242% |
| 2026-09-10 | 353.86 | 362.88 | 353.86 | 361.83 | +8.268% | 30 | 7,746 | -27.214% |
| 2026-09-09 | 331.00 | 337.64 | 331.00 | 334.20 | +4.798% | 188 | 7,638 | -21.197% |
| 2026-09-08 | 312.43 | 321.90 | 312.43 | 318.90 | +5.001% | 77 | 7,561 | -17.416% |
| 2026-09-04 | 299.20 | 303.71 | 299.20 | 303.71 | +4.447% | 106 | 7,547 | -13.286% |
| 2026-09-03 | 307.25 | 307.25 | 290.43 | 290.78 | -9.273% | 167 | 7,429 | -9.430% |
| 2026-09-02 | 323.10 | 325.93 | 319.38 | 320.50 | -6.177% | 44 | 7,393 | -17.828% |
| 2026-09-01 | 330.90 | 348.10 | 327.40 | 341.60 | +4.946% | 804 | 7,467 | -22.904% |
| 2026-08-31 | 327.68 | 327.68 | 320.00 | 325.50 | +2.439% | 23 | 7,464 | -19.091% |
| 2026-08-28 | 311.45 | 318.20 | 299.80 | 317.75 | +0.328% | 54 | 7,436 | -17.117% |
| 2026-08-27 | 328.38 | 328.38 | 312.80 | 316.71 | -4.977% | 599 | 6,955 | -16.845% |
| 2026-08-26 | 338.80 | 346.30 | 333.30 | 333.30 | -4.962% | 332 | 6,825 | -20.984% |
| 2026-08-24 | 352.70 | 354.70 | 345.30 | 350.70 | +1.320% | 534 | 6,526 | -24.904% |
| 2026-08-21 | 346.27 | 346.27 | 346.12 | 346.13 | -3.099% | 330 | 6,198 | -23.913% |
| 2026-08-20 | 349.18 | 357.82 | 349.18 | 357.20 | +5.680% | 8 | 6,198 | -26.271% |
| 2026-08-19 | 335.47 | 338.00 | 334.70 | 338.00 | -2.818% | 160 | 6,276 | -22.083% |
| 2026-08-18 | 348.10 | 351.16 | 346.30 | 347.80 | +3.852% | 136 | 6,321 | -24.278% |
| 2026-08-17 | 325.47 | 334.90 | 324.30 | 334.90 | +4.168% | 317 | 6,464 | -21.362% |
| 2026-08-14 | 317.20 | 326.19 | 317.20 | 321.50 | +0.469% | 217 | 6,335 | -18.084% |
| 2026-08-13 | 317.93 | 325.02 | 315.52 | 320.00 | -3.562% | 1,637 | 4,761 | -17.700% |
| 2026-08-12 | 334.29 | 335.30 | 331.00 | 331.82 | -2.806% | 322 | 4,495 | -20.632% |
| 2026-08-11 | 337.45 | 342.30 | 333.83 | 341.40 | +1.396% | 425 | 4,240 | -22.859% |
| 2026-08-10 | 332.61 | 336.70 | 329.56 | 336.70 | -0.089% | 110 | 4,230 | -21.782% |
| 2026-08-07 | 335.33 | 340.70 | 334.20 | 337.00 | -3.466% | 25 | 4,217 | -21.852% |
| 2026-08-06 | 343.20 | 349.10 | 343.20 | 349.10 | +2.797% | 110 | 4,159 | -24.560% |
| 2026-08-05 | 333.91 | 341.47 | 333.91 | 339.60 | +0.159% | 749 | 3,520 | -22.450% |
| 2026-08-04 | 367.61 | 367.61 | 339.06 | 339.06 | -12.320% | 49 | 3,538 | -22.326% |
| 2026-08-03 | 395.92 | 396.24 | 386.70 | 386.70 | -11.815% | 411 | 3,397 | -31.896% |
| 2026-07-31 | 438.51 | 438.51 | 438.51 | 438.51 | -6.754% | 2 | 3,397 | -39.942% |
| 2026-07-30 | 472.72 | 472.72 | 470.27 | 470.27 | +2.031% | 4 | 3,395 | -43.998% |
| 2026-07-29 | 460.91 | 460.91 | 460.91 | 460.91 | -1.708% | 2 | 3,395 | -42.861% |
| 2026-07-28 | 468.92 | 468.92 | 468.92 | 468.92 | -2.237% | 2 | 3,393 | -43.837% |
| 2026-07-27 | 491.69 | 491.69 | 479.65 | 479.65 | -2.554% | 202 | 3,502 | -45.093% |
| 2026-07-24 | 492.22 | 492.22 | 492.22 | 492.22 | +0.106% | 2 | 3,502 | -46.495% |
| 2026-07-23 | 498.87 | 498.87 | 490.51 | 491.70 | +4.382% | 7 | 3,500 | -46.439% |
| 2026-07-20 | 461.00 | 471.06 | 461.00 | 471.06 | -3.993% | 6 | 3,390 | -44.092% |
| 2026-07-17 | 491.42 | 491.42 | 490.65 | 490.65 | +12.951% | 3 | 3,390 | -46.324% |
| 2026-07-14 | 434.09 | 434.39 | 434.09 | 434.39 | -1.481% | 100 | 3,315 | -39.372% |
| 2026-07-13 | 424.45 | 441.30 | 424.45 | 440.92 | +2.908% | 388 | 3,038 | -40.270% |
| 2026-07-10 | 428.73 | 428.73 | 428.46 | 428.46 | -1.438% | 62 | 3,038 | -38.533% |
| 2026-07-09 | 444.06 | 444.33 | 434.71 | 434.71 | -3.522% | 307 | 2,891 | -39.417% |
| 2026-07-07 | 450.58 | 450.58 | 450.58 | 450.58 | +1.941% | 1 | 2,781 | -41.551% |
| 2026-07-06 | 442.00 | 442.00 | 442.00 | 442.00 | -3.407% | 570 | 2,680 | -40.416% |
| 2026-07-01 | 457.22 | 457.59 | 455.76 | 457.59 | -0.022% | 103 | 2,680 | -42.446% |
| 2026-06-30 | 457.69 | 457.69 | 457.69 | 457.69 | -5.995% | 1 | 2,680 | -42.459% |
| 2026-06-29 | 515.81 | 515.81 | 486.85 | 486.88 | -9.296% | 20 | 2,679 | -45.909% |
| 2026-06-26 | 529.65 | 536.78 | 521.31 | 536.78 | +3.072% | 20 | 2,679 | -50.937% |
| 2026-06-25 | 521.89 | 521.89 | 511.24 | 520.78 | +0.842% | 10 | 2,679 | -49.430% |
| 2026-06-24 | 524.30 | 524.30 | 516.43 | 516.43 | +8.341% | 27 | 2,677 | -49.004% |
| 2026-06-22 | 476.67 | 476.67 | 476.67 | 476.67 | +1.281% | 150 | 2,527 | -44.750% |
| 2026-06-17 | 470.49 | 471.00 | 470.49 | 470.64 | +2.491% | 44 | 2,485 | -44.042% |
| 2026-06-16 | 462.70 | 462.70 | 459.10 | 459.20 | +1.593% | 8 | 2,477 | -42.648% |
| 2026-06-15 | 452.55 | 454.27 | 451.17 | 452.00 | -17.171% | 50 | 2,431 | -41.735% |
| 2026-06-05 | 484.80 | 553.44 | 484.60 | 545.70 | +20.597% | 237 | 2,344 | -51.739% |
| 2026-06-04 | 467.00 | 467.38 | 452.15 | 452.50 | -2.342% | 718 | 2,010 | -41.799% |
| 2026-06-03 | 461.81 | 463.35 | 461.81 | 463.35 | +2.037% | 105 | 1,831 | -43.162% |
| 2026-06-02 | 454.10 | 454.10 | 454.10 | 454.10 | +0.354% | 1 | 2,031 | -42.004% |
| 2026-06-01 | 446.20 | 452.70 | 445.00 | 452.50 | -0.985% | 224 | 1,804 | -41.799% |
| 2026-05-29 | 454.80 | 457.00 | 454.50 | 457.00 | -2.683% | 12 | 1,799 | -42.372% |
| 2026-05-28 | 469.60 | 469.60 | 469.60 | 469.60 | -3.109% | 13 | 1,793 | -43.918% |
| 2026-05-26 | 485.12 | 485.12 | 484.29 | 484.67 | -3.229% | 10 | 1,783 | -45.662% |
| 2026-05-22 | 500.89 | 500.89 | 500.84 | 500.84 | -7.106% | 54 | 1,766 | -47.416% |
| 2026-05-20 | 539.15 | 539.15 | 539.15 | 539.15 | -1.891% | 20 | 1,605 | -51.153% |
| 2026-05-19 | 571.53 | 571.53 | 549.23 | 549.54 | -2.736% | 6 | 1,605 | -52.076% |
| 2026-05-18 | 556.44 | 565.00 | 556.41 | 565.00 | +8.834% | 35 | 1,613 | -53.388% |
| 2026-05-14 | 530.15 | 530.90 | 516.30 | 519.14 | -2.997% | 126 | 1,467 | -49.270% |
| 2026-05-13 | 537.01 | 537.01 | 535.18 | 535.18 | -8.076% | 26 | 1,441 | -50.790% |
| 2026-05-12 | 582.20 | 582.20 | 582.20 | 582.20 | +4.232% | 1 | 1,440 | -54.765% |
| 2026-05-08 | 558.81 | 558.81 | 558.48 | 558.56 | -3.889% | 31 | 1,440 | -52.850% |
| 2026-05-06 | 581.16 | 581.16 | 581.16 | 581.16 | -8.132% | 300 | 1,180 | -54.684% |
| 2026-04-30 | 632.60 | 632.60 | 632.60 | 632.60 | -9.772% | 44 | 1,180 | -58.369% |
| 2026-04-23 | 705.14 | 705.14 | 701.11 | 701.11 | +1.861% | 6 | 905 | -62.437% |
| 2026-04-17 | 688.30 | 688.30 | 688.30 | 688.30 | -10.810% | 42 | 904 | -61.738% |
| 2026-04-14 | 773.35 | 773.35 | 771.72 | 771.72 | -32.508% | 212 | 197 | -65.874% |
| 2026-03-31 | 1,146.48 | 1,147.53 | 1,142.82 | 1,143.42 | +8.773% | 18 | 360 | -76.967% |
| 2026-03-25 | 1,051.39 | 1,051.39 | 1,051.20 | 1,051.20 | +9.619% | 2 | 200 | -74.947% |
| 2026-03-17 | 949.58 | 958.96 | 947.90 | 958.96 | -3.010% | 8 | 5 | -72.537% |
| 2026-03-12 | 989.70 | 989.70 | 988.72 | 988.72 | +17.098% | 2 | 2 | -73.364% |
| 2026-02-24 | 844.50 | 844.50 | 844.35 | 844.35 | +1.105% | 2 | 3 | -68.809% |
| 2026-02-20 | 835.12 | 835.12 | 835.12 | 835.12 | -1.776% | 1 | 2 | -68.464% |
| 2026-01-20 | 849.91 | 850.22 | 849.91 | 850.22 | 0.000% | 2 | 1 | -69.024% |