SPX270319P07875000
SPX Mar 19 2027 7875.00 Put
optionOPRA
EODOct 28, 2026
293.20USD-12.063%(-40.22)153Vol2,515OI
SPX270319P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 303.51 | 303.51 | 293.10 | 293.20 | -12.063% | 153 | 2,417 | 0.000% |
| 2026-10-22 | 319.27 | 333.42 | 318.96 | 333.42 | +16.462% | 65 | 2,417 | -12.063% |
| 2026-10-21 | 284.51 | 288.61 | 282.36 | 286.29 | -5.111% | 340 | 2,125 | +2.414% |
| 2026-10-20 | 302.29 | 302.29 | 299.96 | 301.71 | -3.149% | 215 | 2,073 | -2.821% |
| 2026-10-19 | 310.12 | 311.52 | 308.30 | 311.52 | -5.686% | 45 | 1,934 | -5.881% |
| 2026-10-16 | 303.91 | 330.30 | 303.91 | 330.30 | +7.783% | 151 | 2,025 | -11.232% |
| 2026-10-15 | 306.45 | 306.45 | 306.45 | 306.45 | -0.374% | 88 | 1,937 | -4.324% |
| 2026-10-14 | 307.60 | 307.60 | 307.60 | 307.60 | +14.264% | 226 | 1,912 | -4.681% |
| 2026-10-09 | 272.89 | 272.89 | 268.93 | 269.20 | -8.900% | 54 | 1,964 | +8.915% |
| 2026-10-08 | 298.80 | 298.80 | 291.96 | 295.50 | +6.717% | 7 | 1,964 | -0.778% |
| 2026-10-07 | 284.20 | 285.40 | 276.90 | 276.90 | +1.410% | 18 | 1,963 | +5.887% |
| 2026-10-06 | 273.05 | 273.05 | 273.05 | 273.05 | -6.233% | 3 | 1,962 | +7.380% |
| 2026-10-05 | 302.41 | 302.41 | 291.20 | 291.20 | -18.248% | 3 | 1,962 | +0.687% |
| 2026-10-01 | 356.60 | 356.60 | 356.20 | 356.20 | +11.243% | 2 | 1,962 | -17.687% |
| 2026-09-30 | 315.62 | 321.00 | 315.07 | 320.20 | -3.467% | 1,312 | 859 | -8.432% |
| 2026-09-29 | 331.70 | 331.70 | 331.70 | 331.70 | +1.717% | 17 | 850 | -11.607% |
| 2026-09-28 | 321.40 | 326.50 | 321.40 | 326.10 | +7.624% | 21 | 839 | -10.089% |
| 2026-09-25 | 302.60 | 303.00 | 302.60 | 303.00 | -8.919% | 10 | 837 | -3.234% |
| 2026-09-24 | 332.67 | 332.67 | 332.67 | 332.67 | +7.140% | 301 | 590 | -11.865% |
| 2026-09-23 | 310.50 | 310.60 | 310.50 | 310.50 | +4.867% | 4 | 590 | -5.572% |
| 2026-09-22 | 298.36 | 298.36 | 296.09 | 296.09 | -3.409% | 84 | 652 | -0.976% |
| 2026-09-21 | 316.80 | 316.90 | 306.54 | 306.54 | -12.937% | 47 | 663 | -4.352% |
| 2026-09-17 | 352.09 | 352.09 | 352.09 | 352.09 | -15.024% | 2 | 665 | -16.726% |
| 2026-09-16 | 414.90 | 414.90 | 414.34 | 414.34 | +7.504% | 50 | 711 | -29.237% |
| 2026-09-15 | 383.10 | 385.57 | 381.00 | 385.42 | -2.227% | 167 | 872 | -23.927% |
| 2026-09-10 | 393.82 | 394.20 | 393.82 | 394.20 | +12.935% | 100 | 997 | -25.622% |
| 2026-09-08 | 349.40 | 351.90 | 342.00 | 349.05 | +6.548% | 189 | 880 | -16.001% |
| 2026-09-04 | 326.70 | 327.70 | 326.70 | 327.60 | +1.999% | 21 | 859 | -10.501% |
| 2026-09-03 | 321.10 | 321.25 | 321.10 | 321.18 | -8.823% | 75 | 930 | -8.712% |
| 2026-09-02 | 356.07 | 356.07 | 350.94 | 352.26 | -5.289% | 77 | 858 | -16.766% |
| 2026-09-01 | 371.80 | 373.05 | 371.80 | 371.93 | +5.981% | 6 | 834 | -21.168% |
| 2026-08-31 | 354.81 | 356.55 | 350.09 | 350.94 | +2.038% | 87 | 806 | -16.453% |
| 2026-08-28 | 329.25 | 349.70 | 329.25 | 343.93 | +0.641% | 95 | 749 | -14.750% |
| 2026-08-27 | 341.74 | 341.74 | 341.74 | 341.74 | -9.609% | 2 | 750 | -14.204% |
| 2026-08-26 | 378.07 | 378.07 | 378.07 | 378.07 | +3.213% | 3 | 750 | -22.448% |
| 2026-08-19 | 366.40 | 366.40 | 362.10 | 366.30 | -2.106% | 44 | 706 | -19.956% |
| 2026-08-18 | 376.50 | 377.90 | 374.18 | 374.18 | +3.279% | 10 | 697 | -21.642% |
| 2026-08-17 | 350.80 | 363.00 | 350.80 | 362.30 | +3.582% | 32 | 668 | -19.073% |
| 2026-08-14 | 349.57 | 349.77 | 349.57 | 349.77 | +1.119% | 2 | 668 | -16.173% |
| 2026-08-13 | 351.50 | 351.80 | 345.90 | 345.90 | -3.488% | 33 | 638 | -15.236% |
| 2026-08-12 | 356.30 | 358.40 | 356.30 | 358.40 | -3.630% | 2 | 638 | -18.192% |
| 2026-08-11 | 367.60 | 371.90 | 367.60 | 371.90 | +2.255% | 2 | 637 | -21.162% |
| 2026-08-10 | 357.90 | 363.70 | 357.90 | 363.70 | 0.000% | 2 | 637 | -19.384% |
| 2026-08-07 | 362.02 | 366.70 | 360.50 | 363.70 | -1.782% | 102 | 586 | -19.384% |
| 2026-08-06 | 370.30 | 370.30 | 370.30 | 370.30 | +0.899% | 1 | 586 | -20.821% |
| 2026-08-05 | 360.47 | 369.50 | 360.35 | 367.00 | +0.191% | 41 | 593 | -20.109% |
| 2026-08-04 | 397.50 | 397.50 | 366.30 | 366.30 | -13.269% | 64 | 612 | -19.956% |
| 2026-08-03 | 422.34 | 422.34 | 422.34 | 422.34 | -20.382% | 2 | 612 | -30.577% |
| 2026-07-23 | 508.26 | 530.84 | 508.17 | 530.46 | +11.399% | 64 | 609 | -44.727% |
| 2026-07-22 | 478.20 | 478.20 | 476.18 | 476.18 | -3.288% | 4 | 605 | -38.427% |
| 2026-07-20 | 498.06 | 498.06 | 492.37 | 492.37 | -1.750% | 4 | 603 | -40.451% |
| 2026-07-17 | 496.73 | 501.14 | 496.73 | 501.14 | +8.695% | 4 | 599 | -41.493% |
| 2026-07-16 | 460.39 | 461.05 | 460.39 | 461.05 | +0.215% | 4 | 599 | -36.406% |
| 2026-07-15 | 450.70 | 460.27 | 450.70 | 460.06 | -1.064% | 50 | 599 | -36.269% |
| 2026-07-13 | 465.01 | 465.01 | 465.01 | 465.01 | -6.469% | 2 | 597 | -36.948% |
| 2026-07-08 | 502.28 | 526.41 | 496.06 | 497.17 | -3.118% | 146 | 456 | -41.026% |
| 2026-07-02 | 522.07 | 522.07 | 513.17 | 513.17 | +3.545% | 6 | 456 | -42.865% |
| 2026-07-01 | 514.69 | 514.69 | 495.60 | 495.60 | +0.562% | 14 | 444 | -40.839% |
| 2026-06-30 | 516.29 | 516.29 | 492.83 | 492.83 | -5.547% | 16 | 433 | -40.507% |
| 2026-06-29 | 521.77 | 521.77 | 521.77 | 521.77 | -4.633% | 204 | 568 | -43.807% |
| 2026-06-17 | 547.12 | 547.12 | 547.12 | 547.12 | -2.392% | 12 | 568 | -46.410% |
| 2026-06-12 | 552.40 | 560.53 | 552.40 | 560.53 | -11.714% | 6 | 562 | -47.692% |
| 2026-06-11 | 635.78 | 635.78 | 634.90 | 634.90 | +31.422% | 2 | 562 | -53.819% |
| 2026-06-04 | 483.10 | 483.10 | 483.10 | 483.10 | +0.919% | 1 | 562 | -39.309% |
| 2026-06-02 | 478.70 | 478.70 | 478.70 | 478.70 | +0.525% | 1 | 361 | -38.751% |
| 2026-06-01 | 476.20 | 476.20 | 476.20 | 476.20 | -2.836% | 1 | 360 | -38.429% |
| 2026-05-29 | 490.10 | 490.10 | 490.10 | 490.10 | -2.002% | 206 | 210 | -40.175% |
| 2026-05-28 | 500.11 | 500.11 | 500.11 | 500.11 | -2.854% | 200 | 10 | -41.373% |
| 2026-05-26 | 514.80 | 514.80 | 514.80 | 514.80 | 0.000% | 10 | 0 | -43.046% |