SPX270319P07900000
SPX Mar 19 2027 7900.00 Put
optionOPRA
EODOct 28, 2026
306.10USD-7.773%(-25.80)450Vol5,608OI
SPX270319P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 306.10 | 306.10 | 306.10 | 306.10 | -7.773% | 450 | 5,542 | 0.000% |
| 2026-10-27 | 331.90 | 331.90 | 331.90 | 331.90 | -12.658% | 10 | 5,532 | -7.773% |
| 2026-10-23 | 380.00 | 380.00 | 380.00 | 380.00 | +5.054% | 10 | 5,528 | -19.447% |
| 2026-10-22 | 348.23 | 362.31 | 347.19 | 361.72 | +20.033% | 110 | 5,518 | -15.377% |
| 2026-10-21 | 313.87 | 317.05 | 293.07 | 301.35 | -4.251% | 495 | 5,402 | +1.576% |
| 2026-10-20 | 323.87 | 323.87 | 304.42 | 314.73 | -1.379% | 196 | 5,364 | -2.742% |
| 2026-10-19 | 317.56 | 322.63 | 317.56 | 319.13 | -9.165% | 11 | 5,306 | -4.083% |
| 2026-10-16 | 301.45 | 354.46 | 298.60 | 351.33 | +11.540% | 561 | 5,347 | -12.874% |
| 2026-10-15 | 309.73 | 314.98 | 309.23 | 314.98 | -0.449% | 143 | 5,378 | -2.819% |
| 2026-10-14 | 307.95 | 327.43 | 307.95 | 316.40 | +14.555% | 225 | 5,291 | -3.255% |
| 2026-10-13 | 279.30 | 285.00 | 276.20 | 276.20 | -0.307% | 35 | 5,312 | +10.825% |
| 2026-10-12 | 277.99 | 277.99 | 277.05 | 277.05 | -0.678% | 153 | 5,217 | +10.485% |
| 2026-10-09 | 287.64 | 292.20 | 278.94 | 278.94 | -8.243% | 49 | 5,197 | +9.737% |
| 2026-10-08 | 297.53 | 309.00 | 291.76 | 304.00 | +6.599% | 1,684 | 5,023 | +0.691% |
| 2026-10-07 | 299.08 | 299.28 | 285.18 | 285.18 | +2.204% | 765 | 4,489 | +7.336% |
| 2026-10-06 | 281.06 | 281.06 | 275.00 | 279.03 | -7.330% | 77 | 4,470 | +9.701% |
| 2026-10-05 | 316.57 | 317.29 | 301.10 | 301.10 | -6.665% | 43 | 4,452 | +1.661% |
| 2026-10-02 | 316.90 | 327.10 | 316.90 | 322.60 | -7.445% | 55 | 4,402 | -5.115% |
| 2026-10-01 | 367.20 | 367.20 | 348.55 | 348.55 | +5.004% | 203 | 4,199 | -12.179% |
| 2026-09-30 | 325.20 | 334.22 | 325.20 | 331.94 | -2.342% | 121 | 4,127 | -7.785% |
| 2026-09-29 | 339.04 | 347.79 | 337.01 | 339.90 | +0.801% | 19 | 4,112 | -9.944% |
| 2026-09-28 | 336.45 | 337.66 | 336.13 | 337.20 | +7.269% | 7 | 4,108 | -9.223% |
| 2026-09-25 | 328.45 | 328.45 | 314.27 | 314.35 | -11.050% | 8 | 4,104 | -2.624% |
| 2026-09-24 | 350.20 | 354.20 | 348.10 | 353.40 | +6.858% | 65 | 4,070 | -13.384% |
| 2026-09-23 | 315.98 | 330.72 | 315.98 | 330.72 | +9.152% | 4 | 4,069 | -7.444% |
| 2026-09-22 | 307.48 | 309.19 | 302.50 | 302.99 | -2.056% | 33 | 4,066 | +1.026% |
| 2026-09-21 | 329.70 | 329.70 | 309.35 | 309.35 | -15.353% | 289 | 3,892 | -1.051% |
| 2026-09-18 | 370.79 | 376.23 | 365.46 | 365.46 | -2.265% | 6 | 3,891 | -16.243% |
| 2026-09-17 | 373.93 | 373.93 | 373.93 | 373.93 | -10.268% | 51 | 3,891 | -18.140% |
| 2026-09-16 | 432.01 | 432.01 | 416.72 | 416.72 | +5.123% | 12 | 3,897 | -26.545% |
| 2026-09-15 | 384.39 | 400.90 | 384.39 | 396.41 | +4.796% | 127 | 3,813 | -22.782% |
| 2026-09-14 | 392.98 | 393.03 | 372.36 | 378.27 | +5.624% | 109 | 3,871 | -19.079% |
| 2026-09-11 | 364.76 | 364.76 | 358.13 | 358.13 | -11.721% | 22 | 3,853 | -14.528% |
| 2026-09-10 | 411.82 | 412.42 | 401.00 | 405.68 | +6.924% | 75 | 3,862 | -24.546% |
| 2026-09-09 | 372.32 | 385.92 | 372.10 | 379.41 | +4.492% | 49 | 3,873 | -19.322% |
| 2026-09-08 | 355.05 | 363.10 | 352.20 | 363.10 | +6.232% | 47 | 3,915 | -15.698% |
| 2026-09-04 | 331.60 | 343.06 | 331.60 | 341.80 | +4.185% | 642 | 3,596 | -10.445% |
| 2026-09-03 | 349.61 | 353.05 | 328.07 | 328.07 | -9.490% | 81 | 3,566 | -6.697% |
| 2026-09-02 | 373.20 | 373.20 | 362.47 | 362.47 | -5.575% | 18 | 3,549 | -15.552% |
| 2026-09-01 | 384.83 | 384.83 | 374.58 | 383.87 | +6.432% | 107 | 3,449 | -20.259% |
| 2026-08-31 | 360.67 | 360.67 | 360.67 | 360.67 | +0.465% | 4 | 3,449 | -15.130% |
| 2026-08-28 | 349.91 | 360.60 | 341.00 | 359.00 | +0.837% | 49 | 3,394 | -14.735% |
| 2026-08-27 | 369.95 | 369.95 | 352.40 | 356.02 | -5.364% | 393 | 3,259 | -14.022% |
| 2026-08-26 | 387.32 | 387.32 | 373.34 | 376.20 | -2.612% | 267 | 3,210 | -18.634% |
| 2026-08-24 | 393.67 | 398.34 | 386.29 | 386.29 | +0.221% | 203 | 3,269 | -20.759% |
| 2026-08-21 | 386.70 | 386.90 | 383.79 | 385.44 | +3.482% | 124 | 3,213 | -20.584% |
| 2026-08-19 | 376.50 | 380.45 | 372.47 | 372.47 | -3.435% | 459 | 3,263 | -17.819% |
| 2026-08-18 | 385.30 | 391.20 | 384.25 | 385.72 | +3.697% | 130 | 3,315 | -20.642% |
| 2026-08-17 | 360.20 | 372.64 | 360.20 | 371.97 | +4.515% | 66 | 3,342 | -17.708% |
| 2026-08-14 | 352.19 | 359.24 | 351.99 | 355.90 | +0.276% | 64 | 3,335 | -13.993% |
| 2026-08-13 | 362.88 | 362.88 | 350.90 | 354.92 | -4.029% | 236 | 3,315 | -13.755% |
| 2026-08-12 | 370.61 | 374.69 | 368.06 | 369.82 | -3.138% | 100 | 3,305 | -17.230% |
| 2026-08-11 | 370.60 | 382.87 | 370.60 | 381.80 | +1.832% | 88 | 3,264 | -19.827% |
| 2026-08-10 | 369.10 | 374.93 | 369.10 | 374.93 | +0.356% | 16 | 3,254 | -18.358% |
| 2026-08-07 | 377.09 | 377.29 | 369.63 | 373.60 | -1.865% | 297 | 3,063 | -18.067% |
| 2026-08-06 | 384.72 | 384.72 | 377.80 | 380.70 | +1.008% | 1,664 | 1,872 | -19.595% |
| 2026-08-05 | 370.06 | 376.90 | 368.12 | 376.90 | +0.266% | 156 | 1,780 | -18.785% |
| 2026-08-04 | 413.66 | 413.66 | 375.90 | 375.90 | -13.283% | 1,543 | 262 | -18.569% |
| 2026-08-03 | 438.26 | 438.29 | 433.22 | 433.48 | -11.063% | 8 | 262 | -29.385% |
| 2026-07-31 | 495.81 | 495.81 | 487.40 | 487.40 | -18.421% | 4 | 256 | -37.197% |
| 2026-07-29 | 538.04 | 597.46 | 538.04 | 597.46 | +15.576% | 13 | 256 | -48.766% |
| 2026-07-28 | 516.94 | 516.94 | 516.94 | 516.94 | -1.007% | 2 | 256 | -40.786% |
| 2026-07-24 | 521.67 | 522.20 | 521.67 | 522.20 | +8.085% | 2 | 255 | -41.383% |
| 2026-07-22 | 483.37 | 483.37 | 483.14 | 483.14 | -0.474% | 100 | 205 | -36.644% |
| 2026-07-21 | 496.07 | 496.07 | 483.92 | 485.44 | -1.144% | 10 | 199 | -36.944% |
| 2026-07-20 | 491.06 | 491.06 | 491.06 | 491.06 | -2.298% | 20 | 179 | -37.665% |
| 2026-07-17 | 502.61 | 502.61 | 502.61 | 502.61 | +3.734% | 6 | 179 | -39.098% |
| 2026-07-14 | 491.53 | 491.53 | 484.52 | 484.52 | -2.151% | 6 | 173 | -36.824% |
| 2026-07-09 | 506.44 | 506.44 | 492.01 | 495.17 | -3.751% | 12 | 171 | -38.183% |
| 2026-07-08 | 513.23 | 514.47 | 513.23 | 514.47 | +2.478% | 2 | 170 | -40.502% |
| 2026-07-07 | 502.40 | 511.50 | 489.56 | 502.03 | -4.588% | 35 | 145 | -39.028% |
| 2026-07-02 | 526.17 | 526.17 | 526.17 | 526.17 | +4.476% | 2 | 143 | -41.825% |
| 2026-07-01 | 507.79 | 507.91 | 503.63 | 503.63 | -0.455% | 24 | 123 | -39.221% |
| 2026-06-30 | 511.46 | 511.46 | 505.93 | 505.93 | -3.742% | 6 | 117 | -39.498% |
| 2026-06-22 | 525.60 | 525.60 | 525.60 | 525.60 | +1.912% | 1 | 117 | -41.762% |
| 2026-06-17 | 515.74 | 515.74 | 515.74 | 515.74 | +1.382% | 1 | 117 | -40.648% |
| 2026-06-16 | 501.44 | 508.71 | 501.44 | 508.71 | +2.763% | 4 | 117 | -39.828% |
| 2026-06-15 | 498.39 | 498.39 | 495.03 | 495.03 | -9.214% | 3 | 114 | -38.165% |
| 2026-06-05 | 529.42 | 545.27 | 529.42 | 545.27 | +10.670% | 10 | 120 | -43.863% |
| 2026-06-04 | 492.70 | 492.70 | 492.70 | 492.70 | +1.233% | 1 | 121 | -37.873% |
| 2026-06-01 | 497.98 | 497.98 | 486.70 | 486.70 | -4.606% | 16 | 106 | -37.107% |
| 2026-05-28 | 510.20 | 510.20 | 510.20 | 510.20 | -3.770% | 6 | 102 | -40.004% |
| 2026-05-26 | 530.16 | 530.19 | 530.16 | 530.19 | -5.791% | 2 | 102 | -42.266% |
| 2026-05-21 | 584.70 | 584.70 | 562.78 | 562.78 | -3.558% | 3 | 102 | -45.609% |
| 2026-05-13 | 583.66 | 583.66 | 583.54 | 583.54 | -7.154% | 2 | 102 | -47.544% |
| 2026-05-12 | 628.50 | 628.50 | 628.50 | 628.50 | -10.474% | 2 | 104 | -51.297% |
| 2026-05-04 | 699.10 | 713.45 | 695.64 | 702.03 | -8.515% | 41 | 84 | -56.398% |
| 2026-04-21 | 767.71 | 767.71 | 767.37 | 767.37 | -22.081% | 4 | 84 | -60.111% |
| 2026-04-08 | 978.19 | 984.83 | 978.01 | 984.83 | -3.568% | 4 | 93 | -68.918% |
| 2026-03-17 | 1,019.73 | 1,021.27 | 1,019.65 | 1,021.27 | +16.757% | 4 | 16 | -70.028% |
| 2026-01-29 | 870.93 | 875.95 | 867.97 | 874.70 | 0.000% | 32 | 16 | -65.005% |