SPX270319P07950000
SPX Mar 19 2027 7950.00 Put
optionOPRA
EODOct 28, 2026
328.09USD-4.039%(-13.81)75Vol1,611OI
SPX270319P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 327.58 | 328.15 | 327.58 | 328.09 | -4.039% | 75 | 1,611 | 0.000% |
| 2026-10-27 | 341.90 | 341.90 | 341.90 | 341.90 | -5.001% | 13 | 1,611 | -4.039% |
| 2026-10-26 | 360.95 | 360.95 | 359.90 | 359.90 | -8.794% | 67 | 1,613 | -8.839% |
| 2026-10-23 | 391.02 | 395.82 | 390.80 | 394.60 | +2.653% | 33 | 1,646 | -16.855% |
| 2026-10-22 | 385.48 | 385.48 | 384.40 | 384.40 | +20.163% | 3 | 1,649 | -14.649% |
| 2026-10-21 | 319.90 | 319.90 | 319.90 | 319.90 | -4.633% | 163 | 1,740 | +2.560% |
| 2026-10-14 | 306.00 | 335.44 | 304.00 | 335.44 | +13.248% | 131 | 1,611 | -2.191% |
| 2026-10-13 | 305.51 | 305.51 | 296.10 | 296.20 | -0.804% | 244 | 1,401 | +10.766% |
| 2026-10-09 | 303.30 | 303.80 | 298.60 | 298.60 | -7.537% | 32 | 1,401 | +9.876% |
| 2026-10-08 | 315.40 | 327.01 | 312.40 | 322.94 | +5.295% | 563 | 1,174 | +1.595% |
| 2026-10-07 | 321.10 | 321.10 | 306.10 | 306.70 | +3.671% | 23 | 1,042 | +6.974% |
| 2026-10-06 | 303.70 | 303.70 | 293.80 | 295.84 | -7.187% | 811 | 969 | +10.901% |
| 2026-10-05 | 318.75 | 318.75 | 318.75 | 318.75 | -7.448% | 100 | 869 | +2.930% |
| 2026-10-02 | 344.80 | 344.80 | 344.40 | 344.40 | -2.519% | 5 | 869 | -4.736% |
| 2026-09-30 | 354.40 | 354.40 | 353.30 | 353.30 | -5.261% | 3 | 869 | -7.136% |
| 2026-09-29 | 359.54 | 372.92 | 359.54 | 372.92 | +5.503% | 8 | 866 | -12.021% |
| 2026-09-28 | 352.30 | 353.47 | 352.30 | 353.47 | -1.265% | 3 | 863 | -7.180% |
| 2026-09-24 | 362.80 | 363.70 | 352.60 | 358.00 | +1.474% | 7 | 864 | -8.355% |
| 2026-09-23 | 337.40 | 355.00 | 337.40 | 352.80 | +7.643% | 21 | 844 | -7.004% |
| 2026-09-22 | 328.00 | 331.50 | 322.60 | 327.75 | -0.137% | 151 | 804 | +0.104% |
| 2026-09-21 | 357.51 | 357.51 | 327.80 | 328.20 | -14.210% | 10 | 822 | -0.034% |
| 2026-09-18 | 385.74 | 387.92 | 382.56 | 382.56 | -1.567% | 3 | 825 | -14.238% |
| 2026-09-17 | 391.47 | 391.50 | 388.65 | 388.65 | -15.179% | 53 | 878 | -15.582% |
| 2026-09-16 | 403.25 | 458.20 | 403.25 | 458.20 | +18.917% | 54 | 902 | -28.396% |
| 2026-09-11 | 384.30 | 385.31 | 384.30 | 385.31 | -0.119% | 100 | 901 | -14.850% |
| 2026-09-08 | 381.35 | 385.77 | 381.35 | 385.77 | +6.033% | 19 | 901 | -14.952% |
| 2026-09-04 | 362.33 | 363.82 | 362.33 | 363.82 | +3.726% | 27 | 901 | -9.821% |
| 2026-09-03 | 350.96 | 351.00 | 350.75 | 350.75 | -7.773% | 100 | 812 | -6.460% |
| 2026-08-28 | 370.40 | 380.31 | 369.40 | 380.31 | -1.036% | 27 | 828 | -13.731% |
| 2026-08-27 | 390.25 | 390.25 | 384.29 | 384.29 | -3.065% | 3 | 831 | -14.624% |
| 2026-08-26 | 396.44 | 396.44 | 396.44 | 396.44 | -3.613% | 2 | 833 | -17.241% |
| 2026-08-25 | 411.30 | 411.30 | 411.30 | 411.30 | -0.963% | 4 | 837 | -20.231% |
| 2026-08-24 | 415.30 | 415.30 | 415.30 | 415.30 | +5.059% | 10 | 837 | -20.999% |
| 2026-08-19 | 395.30 | 395.30 | 395.30 | 395.30 | -2.655% | 1 | 837 | -17.002% |
| 2026-08-18 | 406.21 | 406.21 | 406.08 | 406.08 | +4.444% | 4 | 837 | -19.206% |
| 2026-08-17 | 380.27 | 390.80 | 380.27 | 388.80 | +3.487% | 19 | 828 | -15.615% |
| 2026-08-14 | 375.90 | 375.90 | 375.70 | 375.70 | -1.339% | 29 | 818 | -12.672% |
| 2026-08-13 | 381.50 | 381.50 | 370.20 | 380.80 | -2.211% | 45 | 855 | -13.842% |
| 2026-08-12 | 386.89 | 389.62 | 386.10 | 389.41 | -2.733% | 100 | 774 | -15.747% |
| 2026-08-11 | 399.70 | 405.13 | 398.90 | 400.35 | +1.586% | 27 | 697 | -18.049% |
| 2026-08-07 | 401.63 | 401.63 | 391.22 | 394.10 | -3.700% | 156 | 549 | -16.750% |
| 2026-08-06 | 407.22 | 409.54 | 401.05 | 409.24 | +3.005% | 49 | 511 | -19.829% |
| 2026-08-05 | 396.70 | 402.10 | 396.70 | 397.30 | -1.712% | 9 | 510 | -17.420% |
| 2026-08-04 | 431.02 | 431.02 | 398.70 | 404.22 | -34.931% | 356 | 183 | -18.834% |
| 2026-07-29 | 576.66 | 621.22 | 567.50 | 621.22 | +9.001% | 26 | 210 | -47.186% |
| 2026-07-28 | 569.92 | 569.92 | 569.92 | 569.92 | -0.911% | 2 | 212 | -42.432% |
| 2026-07-23 | 575.66 | 575.66 | 575.16 | 575.16 | +14.908% | 2 | 210 | -42.957% |
| 2026-07-16 | 490.39 | 500.54 | 486.19 | 500.54 | +2.416% | 12 | 198 | -34.453% |
| 2026-07-15 | 502.53 | 502.68 | 488.73 | 488.73 | -1.824% | 14 | 184 | -32.869% |
| 2026-07-14 | 512.90 | 512.90 | 497.81 | 497.81 | -2.853% | 16 | 168 | -34.093% |
| 2026-07-13 | 502.92 | 512.43 | 501.35 | 512.43 | +3.034% | 8 | 150 | -35.974% |
| 2026-07-10 | 494.89 | 497.34 | 494.89 | 497.34 | -1.758% | 60 | 101 | -34.031% |
| 2026-07-09 | 506.64 | 506.64 | 501.60 | 506.24 | +1.244% | 12 | 101 | -35.191% |
| 2026-07-06 | 512.02 | 512.02 | 500.02 | 500.02 | -3.041% | 54 | 90 | -34.385% |
| 2026-07-01 | 515.70 | 515.70 | 515.70 | 515.70 | -12.212% | 10 | 80 | -36.380% |
| 2026-06-25 | 586.43 | 587.44 | 586.43 | 587.44 | +10.587% | 2 | 79 | -44.149% |
| 2026-06-22 | 531.20 | 531.20 | 531.20 | 531.20 | -16.517% | 10 | 69 | -38.236% |
| 2026-06-10 | 636.30 | 636.30 | 636.30 | 636.30 | +4.931% | 13 | 56 | -48.438% |
| 2026-05-21 | 613.60 | 615.70 | 606.40 | 606.40 | -3.975% | 3 | 53 | -45.895% |
| 2026-05-18 | 632.80 | 632.80 | 625.60 | 631.50 | -26.476% | 45 | 16 | -48.046% |
| 2026-04-15 | 858.90 | 858.90 | 858.90 | 858.90 | -20.438% | 15 | 16 | -61.801% |
| 2026-03-13 | 1,079.54 | 1,079.54 | 1,079.54 | 1,079.54 | 0.000% | 1 | 1 | -69.608% |