SPX270319P07850000
SPX Mar 19 2027 7850.00 Put
optionOPRA
EODOct 28, 2026
288.20USD-2.006%(-5.90)91Vol6,388OI
SPX270319P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 288.21 | 291.58 | 283.66 | 288.20 | -2.006% | 91 | 6,377 | 0.000% |
| 2026-10-27 | 304.25 | 304.73 | 291.80 | 294.10 | -5.785% | 262 | 6,261 | -2.006% |
| 2026-10-26 | 304.33 | 312.16 | 304.33 | 312.16 | -5.663% | 61 | 6,211 | -7.676% |
| 2026-10-22 | 318.20 | 330.90 | 318.20 | 330.90 | +12.082% | 47 | 6,211 | -12.904% |
| 2026-10-21 | 295.65 | 297.57 | 295.23 | 295.23 | -2.050% | 125 | 6,111 | -2.381% |
| 2026-10-19 | 296.07 | 308.00 | 291.97 | 301.41 | -9.156% | 154 | 6,060 | -4.383% |
| 2026-10-16 | 285.12 | 331.79 | 284.00 | 331.79 | +7.435% | 94 | 5,992 | -13.138% |
| 2026-10-15 | 308.97 | 308.97 | 308.83 | 308.83 | +3.948% | 4 | 5,992 | -6.680% |
| 2026-10-14 | 299.70 | 305.90 | 297.10 | 297.10 | +14.799% | 34 | 5,911 | -2.996% |
| 2026-10-13 | 266.08 | 266.08 | 258.70 | 258.80 | -0.331% | 1,405 | 5,179 | +11.360% |
| 2026-10-12 | 259.95 | 262.60 | 259.65 | 259.66 | -0.449% | 203 | 4,976 | +10.991% |
| 2026-10-09 | 272.57 | 273.84 | 260.20 | 260.83 | -8.609% | 102 | 4,930 | +10.493% |
| 2026-10-08 | 285.80 | 285.80 | 285.40 | 285.40 | +4.542% | 103 | 5,027 | +0.981% |
| 2026-10-07 | 277.80 | 277.80 | 272.90 | 273.00 | +5.069% | 7 | 5,023 | +5.568% |
| 2026-10-06 | 261.58 | 261.80 | 257.20 | 259.83 | -5.561% | 1,009 | 4,323 | +10.919% |
| 2026-10-05 | 286.80 | 286.80 | 275.13 | 275.13 | -11.048% | 6 | 4,321 | +4.750% |
| 2026-10-02 | 309.30 | 309.30 | 309.30 | 309.30 | -5.384% | 2 | 4,321 | -6.822% |
| 2026-10-01 | 324.00 | 345.50 | 324.00 | 326.90 | +5.964% | 167 | 4,286 | -11.838% |
| 2026-09-30 | 308.00 | 310.90 | 306.10 | 308.50 | -1.084% | 180 | 4,108 | -6.580% |
| 2026-09-28 | 303.11 | 311.88 | 301.91 | 311.88 | +5.365% | 272 | 4,096 | -7.593% |
| 2026-09-25 | 296.00 | 296.00 | 296.00 | 296.00 | -5.522% | 1 | 4,095 | -2.635% |
| 2026-09-24 | 331.62 | 331.62 | 313.30 | 313.30 | +4.190% | 78 | 4,067 | -8.011% |
| 2026-09-23 | 300.70 | 300.70 | 300.70 | 300.70 | +6.089% | 2 | 4,067 | -4.157% |
| 2026-09-22 | 286.45 | 286.45 | 283.28 | 283.44 | -4.178% | 450 | 4,111 | +1.679% |
| 2026-09-21 | 314.21 | 314.80 | 295.60 | 295.80 | -16.006% | 695 | 3,564 | -2.569% |
| 2026-09-17 | 352.21 | 352.21 | 352.17 | 352.17 | -5.993% | 37 | 3,564 | -18.165% |
| 2026-09-15 | 374.62 | 374.62 | 374.62 | 374.62 | +10.377% | 4 | 3,568 | -23.069% |
| 2026-09-11 | 339.40 | 339.40 | 339.40 | 339.40 | -3.637% | 100 | 3,562 | -15.085% |
| 2026-09-09 | 351.70 | 354.70 | 351.70 | 352.21 | +4.420% | 2,007 | 2,662 | -18.174% |
| 2026-09-08 | 336.10 | 337.30 | 329.90 | 337.30 | +5.969% | 18 | 2,650 | -14.557% |
| 2026-09-04 | 311.40 | 318.60 | 311.40 | 318.30 | +3.080% | 81 | 2,614 | -9.456% |
| 2026-09-03 | 329.40 | 329.40 | 308.43 | 308.79 | -9.955% | 36 | 2,589 | -6.668% |
| 2026-09-02 | 356.88 | 356.88 | 342.93 | 342.93 | -4.519% | 14 | 2,583 | -15.960% |
| 2026-09-01 | 358.18 | 360.42 | 351.80 | 359.16 | +5.916% | 504 | 2,375 | -19.757% |
| 2026-08-31 | 345.40 | 345.40 | 339.10 | 339.10 | +1.533% | 211 | 2,210 | -15.010% |
| 2026-08-28 | 332.24 | 336.70 | 332.24 | 333.98 | -0.275% | 9 | 2,209 | -13.707% |
| 2026-08-27 | 347.68 | 347.68 | 334.90 | 334.90 | -8.184% | 4 | 2,207 | -13.944% |
| 2026-08-25 | 361.60 | 365.55 | 361.12 | 364.75 | +0.371% | 54 | 2,055 | -20.987% |
| 2026-08-21 | 365.64 | 365.64 | 363.40 | 363.40 | -2.307% | 3 | 2,056 | -20.693% |
| 2026-08-20 | 366.11 | 371.98 | 366.11 | 371.98 | +3.119% | 2 | 2,055 | -22.523% |
| 2026-08-19 | 360.40 | 360.73 | 360.40 | 360.73 | -1.042% | 4 | 2,053 | -20.106% |
| 2026-08-18 | 364.53 | 364.53 | 364.53 | 364.53 | +6.525% | 2 | 2,055 | -20.939% |
| 2026-08-17 | 341.80 | 342.20 | 341.80 | 342.20 | +1.004% | 302 | 1,789 | -15.780% |
| 2026-08-14 | 338.70 | 338.80 | 338.50 | 338.80 | +0.504% | 24 | 1,772 | -14.935% |
| 2026-08-13 | 342.90 | 342.90 | 337.00 | 337.10 | -4.206% | 1,541 | 345 | -14.506% |
| 2026-08-11 | 351.92 | 351.92 | 351.90 | 351.90 | -0.789% | 4 | 343 | -18.102% |
| 2026-08-10 | 350.20 | 354.70 | 350.20 | 354.70 | +0.085% | 2 | 341 | -18.748% |
| 2026-08-07 | 351.20 | 357.20 | 351.20 | 354.40 | -2.208% | 96 | 257 | -18.679% |
| 2026-08-06 | 360.20 | 364.20 | 355.40 | 362.40 | +1.570% | 18 | 243 | -20.475% |
| 2026-08-05 | 351.50 | 357.60 | 351.12 | 356.80 | -0.008% | 36 | 247 | -19.226% |
| 2026-08-04 | 392.83 | 392.83 | 356.83 | 356.83 | -26.351% | 20 | 256 | -19.233% |
| 2026-07-30 | 513.27 | 515.56 | 484.00 | 484.50 | +0.866% | 8 | 251 | -40.516% |
| 2026-07-27 | 480.34 | 480.34 | 480.34 | 480.34 | -0.172% | 2 | 251 | -40.001% |
| 2026-07-21 | 481.17 | 481.17 | 481.17 | 481.17 | -2.362% | 30 | 221 | -40.104% |
| 2026-07-20 | 467.62 | 492.81 | 467.62 | 492.81 | +5.577% | 18 | 212 | -41.519% |
| 2026-07-13 | 466.78 | 466.78 | 466.78 | 466.78 | -4.006% | 4 | 212 | -38.258% |
| 2026-07-08 | 495.46 | 514.18 | 486.26 | 486.26 | -1.415% | 26 | 190 | -40.731% |
| 2026-07-02 | 512.18 | 512.18 | 493.24 | 493.24 | -1.470% | 22 | 177 | -41.570% |
| 2026-07-01 | 500.60 | 500.60 | 500.60 | 500.60 | -2.152% | 1 | 176 | -42.429% |
| 2026-06-29 | 522.03 | 522.03 | 506.94 | 511.61 | -4.218% | 40 | 167 | -43.668% |
| 2026-06-23 | 535.99 | 548.77 | 534.14 | 534.14 | +12.688% | 8 | 161 | -46.044% |
| 2026-06-15 | 473.00 | 474.00 | 473.00 | 474.00 | -11.241% | 2 | 160 | -39.198% |
| 2026-06-08 | 538.84 | 538.84 | 531.94 | 534.03 | +10.613% | 18 | 158 | -46.033% |
| 2026-06-03 | 482.79 | 482.79 | 482.79 | 482.79 | +2.503% | 1 | 158 | -40.305% |
| 2026-06-02 | 472.40 | 472.40 | 468.50 | 471.00 | -7.007% | 148 | 13 | -38.811% |
| 2026-05-26 | 505.94 | 506.49 | 505.94 | 506.49 | -10.403% | 2 | 12 | -43.099% |
| 2026-05-21 | 565.30 | 565.30 | 565.30 | 565.30 | -4.719% | 1 | 12 | -49.018% |
| 2026-05-12 | 593.30 | 593.30 | 593.30 | 593.30 | -26.403% | 9 | 4 | -51.424% |
| 2026-04-14 | 805.54 | 806.15 | 805.54 | 806.15 | -32.027% | 6 | 4 | -64.250% |
| 2026-03-31 | 1,184.06 | 1,185.98 | 1,184.06 | 1,185.98 | 0.000% | 2 | 1 | -75.699% |