SPX270319P07825000
SPX Mar 19 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
279.10USD-16.477%(-55.06)376Vol1,679OI
SPX270319P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 278.05 | 279.10 | 276.00 | 279.10 | -16.477% | 376 | 1,472 | 0.000% |
| 2026-10-23 | 337.00 | 337.00 | 327.53 | 334.16 | +2.506% | 400 | 1,563 | -16.477% |
| 2026-10-22 | 302.92 | 326.71 | 302.92 | 325.99 | +23.434% | 5 | 1,564 | -14.384% |
| 2026-10-21 | 276.80 | 276.80 | 264.10 | 264.10 | -6.248% | 154 | 1,620 | +5.680% |
| 2026-10-20 | 284.10 | 284.10 | 276.20 | 281.70 | -2.772% | 168 | 1,598 | -0.923% |
| 2026-10-19 | 293.60 | 293.60 | 286.80 | 289.73 | -10.660% | 426 | 1,346 | -3.669% |
| 2026-10-16 | 319.50 | 324.30 | 308.60 | 324.30 | +15.615% | 16 | 1,358 | -13.938% |
| 2026-10-15 | 303.11 | 303.11 | 280.50 | 280.50 | -4.592% | 124 | 1,253 | -0.499% |
| 2026-10-14 | 265.29 | 296.00 | 265.29 | 294.00 | +17.431% | 64 | 1,234 | -5.068% |
| 2026-10-13 | 249.38 | 252.12 | 248.97 | 250.36 | -0.674% | 9 | 1,235 | +11.479% |
| 2026-10-12 | 249.88 | 252.06 | 249.88 | 252.06 | -0.095% | 6 | 1,241 | +10.728% |
| 2026-10-09 | 263.67 | 263.67 | 251.74 | 252.30 | -8.151% | 60 | 1,295 | +10.622% |
| 2026-10-08 | 262.11 | 277.00 | 262.11 | 274.69 | +5.976% | 17 | 1,294 | +1.605% |
| 2026-10-07 | 267.00 | 267.10 | 259.20 | 259.20 | +2.776% | 38 | 1,267 | +7.677% |
| 2026-10-06 | 253.50 | 253.50 | 249.74 | 252.20 | -7.551% | 14 | 1,259 | +10.666% |
| 2026-10-05 | 276.99 | 276.99 | 272.80 | 272.80 | -13.780% | 3 | 1,257 | +2.309% |
| 2026-10-01 | 333.40 | 333.90 | 316.40 | 316.40 | +0.681% | 10 | 1,248 | -11.789% |
| 2026-09-30 | 298.10 | 314.26 | 296.30 | 314.26 | +2.599% | 157 | 1,168 | -11.188% |
| 2026-09-28 | 301.93 | 307.64 | 301.93 | 306.30 | +6.874% | 7 | 1,163 | -8.880% |
| 2026-09-25 | 286.60 | 286.60 | 286.60 | 286.60 | -9.789% | 1 | 1,163 | -2.617% |
| 2026-09-24 | 311.30 | 317.82 | 311.30 | 317.70 | +5.689% | 25 | 1,129 | -12.150% |
| 2026-09-23 | 299.30 | 301.60 | 299.30 | 300.60 | +8.402% | 9 | 1,124 | -7.152% |
| 2026-09-22 | 281.50 | 281.50 | 277.00 | 277.30 | -1.173% | 9 | 1,124 | +0.649% |
| 2026-09-21 | 297.60 | 298.20 | 280.59 | 280.59 | -17.759% | 50 | 1,160 | -0.531% |
| 2026-09-18 | 336.32 | 341.18 | 336.32 | 341.18 | +2.765% | 77 | 1,189 | -18.196% |
| 2026-09-17 | 334.56 | 334.56 | 332.00 | 332.00 | -3.292% | 6 | 1,191 | -15.934% |
| 2026-09-14 | 343.30 | 343.30 | 343.30 | 343.30 | +3.444% | 2 | 1,189 | -18.701% |
| 2026-09-11 | 328.00 | 331.87 | 327.29 | 331.87 | -10.487% | 12 | 1,180 | -15.901% |
| 2026-09-10 | 370.75 | 370.75 | 370.75 | 370.75 | +6.568% | 2 | 1,175 | -24.720% |
| 2026-09-09 | 341.10 | 355.00 | 341.10 | 347.90 | +6.035% | 252 | 1,039 | -19.776% |
| 2026-09-08 | 323.60 | 328.10 | 323.60 | 328.10 | +6.457% | 41 | 1,005 | -14.934% |
| 2026-09-04 | 305.20 | 308.20 | 305.20 | 308.20 | +2.960% | 32 | 990 | -9.442% |
| 2026-09-03 | 318.74 | 318.74 | 298.34 | 299.34 | -15.177% | 17 | 988 | -6.762% |
| 2026-09-01 | 351.60 | 361.30 | 350.10 | 352.90 | +5.643% | 22 | 878 | -20.912% |
| 2026-08-31 | 334.05 | 334.05 | 334.05 | 334.05 | +2.156% | 2 | 880 | -16.450% |
| 2026-08-28 | 314.01 | 328.26 | 314.01 | 327.00 | -7.263% | 4 | 882 | -14.648% |
| 2026-08-25 | 352.61 | 352.61 | 352.61 | 352.61 | -2.505% | 152 | 621 | -20.847% |
| 2026-08-24 | 361.33 | 361.67 | 361.33 | 361.67 | +5.903% | 2 | 621 | -22.830% |
| 2026-08-19 | 341.51 | 341.51 | 341.51 | 341.51 | +2.463% | 376 | 418 | -18.275% |
| 2026-08-17 | 333.60 | 333.60 | 332.70 | 333.30 | +1.061% | 14 | 418 | -16.262% |
| 2026-08-14 | 329.34 | 329.80 | 329.34 | 329.80 | +0.396% | 11 | 407 | -15.373% |
| 2026-08-13 | 333.92 | 333.92 | 325.58 | 328.50 | -3.804% | 21 | 401 | -15.038% |
| 2026-08-12 | 344.40 | 344.40 | 337.90 | 341.49 | -3.233% | 6 | 397 | -18.270% |
| 2026-08-11 | 344.89 | 352.90 | 342.03 | 352.90 | +2.231% | 208 | 554 | -20.912% |
| 2026-08-10 | 341.20 | 345.20 | 341.20 | 345.20 | -0.029% | 2 | 554 | -19.148% |
| 2026-08-07 | 348.20 | 349.70 | 343.70 | 345.30 | -3.250% | 119 | 461 | -19.172% |
| 2026-08-06 | 356.90 | 356.90 | 356.90 | 356.90 | +2.675% | 1 | 461 | -21.799% |
| 2026-08-05 | 342.66 | 350.60 | 342.66 | 347.60 | -0.344% | 45 | 492 | -19.707% |
| 2026-08-04 | 382.10 | 382.10 | 347.90 | 348.80 | -12.902% | 40 | 523 | -19.983% |
| 2026-08-03 | 400.47 | 400.47 | 400.47 | 400.47 | -8.254% | 10 | 533 | -30.307% |
| 2026-07-31 | 436.50 | 436.50 | 436.50 | 436.50 | -13.298% | 2 | 535 | -36.060% |
| 2026-07-29 | 526.99 | 526.99 | 503.45 | 503.45 | +7.060% | 4 | 535 | -44.563% |
| 2026-07-28 | 472.08 | 472.08 | 470.25 | 470.25 | -7.747% | 4 | 537 | -40.649% |
| 2026-07-27 | 507.68 | 509.74 | 507.68 | 509.74 | +4.993% | 2 | 537 | -45.247% |
| 2026-07-24 | 498.63 | 498.63 | 476.13 | 485.50 | -5.686% | 12 | 537 | -42.513% |
| 2026-07-23 | 503.53 | 514.77 | 489.20 | 514.77 | +19.397% | 14 | 527 | -45.782% |
| 2026-07-15 | 431.14 | 431.14 | 431.14 | 431.14 | -3.032% | 1 | 532 | -35.265% |
| 2026-07-14 | 444.34 | 444.62 | 444.17 | 444.62 | +0.511% | 200 | 332 | -37.227% |
| 2026-07-13 | 436.28 | 446.53 | 434.07 | 442.36 | +3.158% | 188 | 167 | -36.907% |
| 2026-07-10 | 428.82 | 428.82 | 428.82 | 428.82 | -14.896% | 25 | 144 | -34.914% |
| 2026-06-29 | 509.51 | 538.76 | 503.88 | 503.88 | -4.693% | 52 | 92 | -44.610% |
| 2026-06-25 | 521.85 | 528.69 | 521.85 | 528.69 | -3.992% | 14 | 78 | -47.209% |
| 2026-06-24 | 524.17 | 550.67 | 524.17 | 550.67 | +2.123% | 20 | 58 | -49.316% |
| 2026-06-23 | 537.59 | 539.82 | 537.59 | 539.22 | +16.967% | 6 | 52 | -48.240% |
| 2026-06-02 | 460.40 | 461.00 | 460.40 | 461.00 | -6.756% | 2 | 51 | -39.458% |
| 2026-05-27 | 494.40 | 494.40 | 494.40 | 494.40 | -14.935% | 1 | 50 | -43.548% |
| 2026-05-19 | 581.20 | 581.20 | 581.20 | 581.20 | +10.821% | 1 | 51 | -51.979% |
| 2026-05-14 | 528.90 | 528.90 | 524.27 | 524.45 | 0.000% | 51 | 0 | -46.782% |