SPX270319P07975000
SPX Mar 19 2027 7975.00 Put
optionOPRA
EODOct 28, 2026
337.09USD-3.163%(-11.01)1Vol929OI
SPX270319P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 337.09 | 337.09 | 337.09 | 337.09 | -3.163% | 1 | 929 | 0.000% |
| 2026-10-27 | 371.06 | 371.88 | 348.10 | 348.10 | -6.583% | 25 | 939 | -3.163% |
| 2026-10-26 | 376.43 | 376.43 | 371.73 | 372.63 | +7.968% | 7 | 944 | -9.538% |
| 2026-10-14 | 345.14 | 345.14 | 345.13 | 345.13 | +12.604% | 30 | 948 | -2.330% |
| 2026-10-13 | 310.81 | 311.72 | 306.50 | 306.50 | -1.450% | 17 | 941 | +9.980% |
| 2026-10-12 | 306.00 | 311.01 | 306.00 | 311.01 | +0.650% | 268 | 678 | +8.386% |
| 2026-10-09 | 312.38 | 312.38 | 306.81 | 309.00 | -2.616% | 573 | 380 | +9.091% |
| 2026-10-07 | 317.55 | 317.55 | 317.10 | 317.30 | +2.059% | 3 | 378 | +6.237% |
| 2026-10-06 | 310.90 | 310.90 | 310.90 | 310.90 | -12.669% | 50 | 343 | +8.424% |
| 2026-10-02 | 356.00 | 356.00 | 356.00 | 356.00 | -3.523% | 1 | 342 | -5.312% |
| 2026-09-30 | 369.00 | 369.00 | 369.00 | 369.00 | -0.886% | 1 | 342 | -8.648% |
| 2026-09-28 | 374.19 | 374.19 | 372.30 | 372.30 | +2.760% | 20 | 342 | -9.457% |
| 2026-09-23 | 344.40 | 362.30 | 344.40 | 362.30 | +7.603% | 15 | 337 | -6.958% |
| 2026-09-22 | 338.00 | 339.60 | 336.50 | 336.70 | -9.032% | 187 | 233 | +0.116% |
| 2026-09-21 | 370.13 | 370.13 | 370.13 | 370.13 | -6.986% | 30 | 233 | -8.927% |
| 2026-09-18 | 409.33 | 409.33 | 396.00 | 397.93 | -2.502% | 64 | 293 | -15.289% |
| 2026-09-17 | 412.30 | 412.30 | 408.14 | 408.14 | -9.642% | 3 | 295 | -17.408% |
| 2026-09-16 | 421.01 | 472.78 | 418.64 | 451.69 | +3.732% | 30 | 306 | -25.371% |
| 2026-09-15 | 431.06 | 435.44 | 431.06 | 435.44 | +3.175% | 20 | 317 | -22.586% |
| 2026-09-14 | 426.51 | 426.99 | 422.04 | 422.04 | +6.519% | 7 | 319 | -20.128% |
| 2026-09-11 | 397.09 | 397.09 | 396.21 | 396.21 | -10.592% | 5 | 324 | -14.921% |
| 2026-09-10 | 442.67 | 443.15 | 442.67 | 443.15 | +11.599% | 40 | 324 | -23.933% |
| 2026-09-02 | 397.09 | 397.09 | 397.09 | 397.09 | -5.410% | 1 | 352 | -15.110% |
| 2026-09-01 | 419.03 | 420.26 | 419.03 | 419.80 | +12.910% | 6 | 352 | -19.702% |
| 2026-08-28 | 385.49 | 385.49 | 371.80 | 371.80 | -12.231% | 17 | 353 | -9.336% |
| 2026-08-26 | 419.78 | 423.61 | 419.78 | 423.61 | +0.776% | 6 | 369 | -20.424% |
| 2026-08-25 | 425.00 | 425.00 | 420.35 | 420.35 | +0.813% | 5 | 373 | -19.807% |
| 2026-08-21 | 426.05 | 426.05 | 416.96 | 416.96 | -3.804% | 57 | 405 | -19.155% |
| 2026-08-20 | 422.18 | 433.45 | 419.01 | 433.45 | +7.391% | 59 | 464 | -22.231% |
| 2026-08-19 | 403.68 | 403.79 | 403.62 | 403.62 | -3.493% | 4 | 462 | -16.483% |
| 2026-08-18 | 418.23 | 418.23 | 418.23 | 418.23 | +4.349% | 1 | 463 | -19.401% |
| 2026-08-17 | 398.37 | 402.90 | 398.37 | 400.80 | +2.475% | 73 | 392 | -15.896% |
| 2026-08-14 | 382.82 | 391.17 | 382.82 | 391.12 | -0.020% | 10 | 392 | -13.814% |
| 2026-08-13 | 387.14 | 391.20 | 383.65 | 391.20 | -1.992% | 8 | 392 | -13.832% |
| 2026-08-12 | 400.90 | 403.77 | 396.83 | 399.15 | -2.994% | 67 | 328 | -15.548% |
| 2026-08-11 | 409.00 | 411.47 | 408.62 | 411.47 | +1.942% | 15 | 313 | -18.077% |
| 2026-08-10 | 399.17 | 405.44 | 399.17 | 403.63 | +0.276% | 38 | 289 | -16.485% |
| 2026-08-07 | 411.40 | 411.92 | 401.14 | 402.52 | -2.189% | 85 | 207 | -16.255% |
| 2026-08-06 | 410.06 | 411.53 | 406.77 | 411.53 | +1.312% | 18 | 190 | -18.089% |
| 2026-08-05 | 406.20 | 406.20 | 406.20 | 406.20 | -0.074% | 1 | 190 | -17.014% |
| 2026-08-04 | 424.62 | 424.62 | 406.50 | 406.50 | -29.196% | 52 | 147 | -17.075% |
| 2026-07-28 | 574.12 | 574.12 | 574.12 | 574.12 | +4.385% | 2 | 153 | -41.286% |
| 2026-07-17 | 549.79 | 550.00 | 549.79 | 550.00 | +3.956% | 2 | 153 | -38.711% |
| 2026-07-16 | 502.08 | 529.07 | 499.64 | 529.07 | +1.856% | 18 | 147 | -36.286% |
| 2026-07-15 | 498.76 | 519.43 | 498.76 | 519.43 | +1.360% | 16 | 135 | -35.104% |
| 2026-07-13 | 513.79 | 513.79 | 512.46 | 512.46 | +3.131% | 32 | 103 | -34.221% |
| 2026-07-10 | 496.90 | 496.90 | 496.90 | 496.90 | -4.125% | 30 | 81 | -32.161% |
| 2026-07-06 | 518.28 | 518.28 | 518.28 | 518.28 | -10.206% | 2 | 67 | -34.960% |
| 2026-07-02 | 577.19 | 577.19 | 577.19 | 577.19 | +8.007% | 10 | 67 | -41.598% |
| 2026-06-22 | 534.40 | 534.40 | 534.40 | 534.40 | -1.586% | 10 | 57 | -36.922% |
| 2026-06-16 | 537.59 | 543.01 | 537.59 | 543.01 | -14.176% | 32 | 29 | -37.922% |
| 2026-06-11 | 632.70 | 632.70 | 632.70 | 632.70 | -0.581% | 1 | 28 | -46.722% |
| 2026-05-18 | 636.40 | 636.40 | 636.40 | 636.40 | -3.371% | 19 | 9 | -47.032% |
| 2026-05-12 | 669.20 | 669.20 | 658.60 | 658.60 | 0.000% | 9 | 0 | -48.817% |