SPX270319P07925000
SPX Mar 19 2027 7925.00 Put
optionOPRA
EODOct 28, 2026
319.52USD-1.001%(-3.23)64Vol1,432OI
SPX270319P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 322.87 | 325.00 | 319.52 | 319.52 | -1.001% | 64 | 1,384 | 0.000% |
| 2026-10-27 | 328.77 | 328.77 | 322.75 | 322.75 | -9.960% | 100 | 1,284 | -1.001% |
| 2026-10-26 | 361.75 | 361.97 | 358.45 | 358.45 | -5.295% | 100 | 1,384 | -10.861% |
| 2026-10-23 | 369.67 | 378.49 | 369.67 | 378.49 | +22.015% | 29 | 1,357 | -15.580% |
| 2026-10-21 | 308.88 | 310.20 | 304.72 | 310.20 | -4.861% | 113 | 1,248 | +3.005% |
| 2026-10-20 | 325.88 | 326.05 | 325.88 | 326.05 | -2.976% | 29 | 1,271 | -2.003% |
| 2026-10-19 | 336.05 | 336.05 | 336.05 | 336.05 | +1.501% | 50 | 1,312 | -4.919% |
| 2026-10-16 | 323.55 | 331.08 | 323.47 | 331.08 | +2.492% | 62 | 1,349 | -3.492% |
| 2026-10-15 | 324.53 | 324.53 | 323.03 | 323.03 | -1.178% | 40 | 1,359 | -1.087% |
| 2026-10-14 | 296.05 | 337.32 | 296.05 | 326.88 | +13.995% | 257 | 1,159 | -2.252% |
| 2026-10-13 | 292.60 | 292.60 | 286.18 | 286.75 | -1.410% | 132 | 1,082 | +11.428% |
| 2026-10-12 | 287.82 | 290.85 | 287.82 | 290.85 | +0.990% | 50 | 1,048 | +9.857% |
| 2026-10-09 | 301.27 | 301.27 | 287.70 | 288.00 | -7.869% | 106 | 1,071 | +10.944% |
| 2026-10-08 | 302.10 | 322.79 | 301.91 | 312.60 | +5.277% | 156 | 984 | +2.214% |
| 2026-10-07 | 304.10 | 311.50 | 295.70 | 296.93 | +4.131% | 166 | 851 | +7.608% |
| 2026-10-06 | 289.80 | 292.60 | 284.60 | 285.15 | -8.046% | 286 | 654 | +12.053% |
| 2026-10-05 | 327.50 | 327.50 | 310.10 | 310.10 | -14.047% | 42 | 634 | +3.038% |
| 2026-10-01 | 360.78 | 360.78 | 360.78 | 360.78 | +5.615% | 1 | 635 | -11.436% |
| 2026-09-30 | 342.00 | 342.00 | 341.40 | 341.60 | -1.952% | 103 | 710 | -6.464% |
| 2026-09-28 | 341.90 | 348.40 | 340.80 | 348.40 | +7.438% | 106 | 590 | -8.289% |
| 2026-09-25 | 351.40 | 351.40 | 323.51 | 324.28 | -2.648% | 124 | 628 | -1.468% |
| 2026-09-23 | 328.00 | 333.70 | 328.00 | 333.10 | +6.592% | 54 | 584 | -4.077% |
| 2026-09-22 | 315.30 | 319.50 | 312.50 | 312.50 | -5.589% | 75 | 565 | +2.246% |
| 2026-09-21 | 331.00 | 331.00 | 331.00 | 331.00 | -19.384% | 1 | 564 | -3.468% |
| 2026-09-16 | 399.54 | 410.59 | 390.79 | 410.59 | +6.244% | 8 | 565 | -22.180% |
| 2026-09-14 | 384.99 | 386.46 | 384.99 | 386.46 | +2.700% | 2 | 566 | -17.321% |
| 2026-09-11 | 376.30 | 376.30 | 376.30 | 376.30 | -5.708% | 4 | 562 | -15.089% |
| 2026-09-09 | 399.08 | 399.08 | 399.08 | 399.08 | +6.356% | 2 | 584 | -19.936% |
| 2026-09-08 | 375.23 | 375.23 | 375.23 | 375.23 | +11.038% | 150 | 490 | -14.847% |
| 2026-09-03 | 355.17 | 362.12 | 337.18 | 337.93 | -7.492% | 62 | 489 | -5.448% |
| 2026-08-27 | 363.40 | 365.30 | 362.70 | 365.30 | -8.207% | 12 | 489 | -12.532% |
| 2026-08-26 | 397.96 | 397.96 | 397.96 | 397.96 | +0.300% | 1 | 492 | -19.711% |
| 2026-08-25 | 396.77 | 396.77 | 396.77 | 396.77 | -1.760% | 10 | 502 | -19.470% |
| 2026-08-20 | 403.88 | 403.88 | 403.88 | 403.88 | +5.983% | 1 | 503 | -20.887% |
| 2026-08-19 | 388.29 | 388.29 | 381.08 | 381.08 | -3.816% | 34 | 473 | -16.154% |
| 2026-08-18 | 397.98 | 399.17 | 395.17 | 396.20 | +3.799% | 21 | 467 | -19.354% |
| 2026-08-17 | 370.30 | 382.60 | 370.30 | 381.70 | +4.690% | 12 | 461 | -16.290% |
| 2026-08-13 | 371.43 | 371.43 | 360.36 | 364.60 | -3.799% | 68 | 459 | -12.364% |
| 2026-08-11 | 379.00 | 379.00 | 379.00 | 379.00 | +0.026% | 1 | 358 | -15.694% |
| 2026-08-10 | 377.10 | 378.90 | 375.60 | 378.90 | -1.114% | 14 | 365 | -15.672% |
| 2026-08-07 | 383.20 | 383.30 | 379.90 | 383.17 | +0.018% | 164 | 207 | -16.611% |
| 2026-08-05 | 379.88 | 383.10 | 379.88 | 383.10 | -3.751% | 3 | 209 | -16.596% |
| 2026-08-04 | 398.03 | 398.03 | 398.03 | 398.03 | -10.438% | 2 | 209 | -19.725% |
| 2026-08-03 | 444.42 | 444.42 | 444.42 | 444.42 | -17.608% | 2 | 209 | -28.104% |
| 2026-07-30 | 539.40 | 539.40 | 539.40 | 539.40 | -6.833% | 8 | 209 | -40.764% |
| 2026-07-29 | 578.96 | 578.96 | 578.96 | 578.96 | +9.939% | 2 | 211 | -44.811% |
| 2026-07-28 | 557.26 | 557.26 | 526.62 | 526.62 | -4.477% | 12 | 223 | -39.326% |
| 2026-07-23 | 550.78 | 551.30 | 550.78 | 551.30 | +7.146% | 2 | 223 | -42.042% |
| 2026-07-20 | 503.51 | 514.53 | 503.51 | 514.53 | -2.934% | 32 | 195 | -37.901% |
| 2026-07-17 | 530.08 | 530.08 | 530.08 | 530.08 | +7.018% | 10 | 185 | -39.722% |
| 2026-07-16 | 493.71 | 495.32 | 493.71 | 495.32 | -0.510% | 4 | 181 | -35.492% |
| 2026-07-15 | 497.86 | 497.86 | 497.86 | 497.86 | +2.529% | 2 | 179 | -35.821% |
| 2026-07-14 | 485.58 | 485.58 | 485.58 | 485.58 | -3.205% | 10 | 169 | -34.198% |
| 2026-07-13 | 500.38 | 502.86 | 500.38 | 501.66 | +3.205% | 16 | 153 | -36.307% |
| 2026-07-10 | 486.08 | 486.08 | 486.08 | 486.08 | -1.907% | 1 | 153 | -34.266% |
| 2026-07-09 | 504.97 | 504.97 | 495.53 | 495.53 | -1.528% | 12 | 141 | -35.520% |
| 2026-07-07 | 499.73 | 519.98 | 499.73 | 503.22 | +2.572% | 14 | 127 | -36.505% |
| 2026-07-06 | 507.42 | 507.42 | 490.60 | 490.60 | -7.787% | 36 | 95 | -34.872% |
| 2026-07-02 | 532.03 | 532.03 | 532.03 | 532.03 | +3.151% | 2 | 93 | -39.943% |
| 2026-07-01 | 507.24 | 515.78 | 507.24 | 515.78 | +0.636% | 62 | 21 | -38.051% |
| 2026-06-30 | 517.62 | 517.62 | 512.52 | 512.52 | -3.353% | 16 | 5 | -37.657% |
| 2026-06-22 | 534.43 | 534.43 | 530.30 | 530.30 | -8.447% | 4 | 3 | -39.747% |
| 2026-06-08 | 580.21 | 580.21 | 579.23 | 579.23 | +14.767% | 2 | 3 | -44.837% |
| 2026-06-04 | 504.70 | 504.70 | 504.70 | 504.70 | +1.468% | 1 | 2 | -36.691% |
| 2026-06-01 | 497.40 | 497.40 | 497.40 | 497.40 | -8.617% | 2 | 1 | -35.762% |
| 2026-05-26 | 544.30 | 544.30 | 544.30 | 544.30 | 0.000% | 1 | 0 | -41.297% |