SPX270319P05000000
SPX Mar 19 2027 5000.00 Put
optionOPRA
EODOct 28, 2026
16.90USD-10.582%(-2.00)11Vol10,568OI
SPX270319P05000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.81 | 17.81 | 16.90 | 16.90 | -10.582% | 11 | 10,566 | 0.000% |
| 2026-10-26 | 18.90 | 18.90 | 18.90 | 18.90 | -14.480% | 19 | 10,540 | -10.582% |
| 2026-10-23 | 22.88 | 22.88 | 21.20 | 22.10 | +8.867% | 528 | 10,105 | -23.529% |
| 2026-10-22 | 19.20 | 22.05 | 19.20 | 20.30 | +17.477% | 23 | 10,079 | -16.749% |
| 2026-10-21 | 17.43 | 18.02 | 16.70 | 17.28 | -6.595% | 14 | 10,066 | -2.199% |
| 2026-10-20 | 18.30 | 18.50 | 18.30 | 18.50 | -4.639% | 7 | 10,042 | -8.649% |
| 2026-10-19 | 18.52 | 19.70 | 18.52 | 19.40 | +14.589% | 28 | 10,056 | -12.887% |
| 2026-10-16 | 16.34 | 16.93 | 16.34 | 16.93 | -1.110% | 12 | 10,047 | -0.177% |
| 2026-10-15 | 18.40 | 18.40 | 17.12 | 17.12 | +7.000% | 27 | 10,041 | -1.285% |
| 2026-10-13 | 16.00 | 16.00 | 16.00 | 16.00 | +1.010% | 2 | 10,058 | +5.625% |
| 2026-10-12 | 15.84 | 15.84 | 15.84 | 15.84 | -6.824% | 1 | 10,058 | +6.692% |
| 2026-10-08 | 17.00 | 17.00 | 17.00 | 17.00 | +6.117% | 6 | 10,054 | -0.588% |
| 2026-10-07 | 16.02 | 16.02 | 16.02 | 16.02 | -0.743% | 1 | 10,055 | +5.493% |
| 2026-10-06 | 16.50 | 16.50 | 16.14 | 16.14 | -8.555% | 9 | 10,060 | +4.709% |
| 2026-10-05 | 17.80 | 17.80 | 17.65 | 17.65 | -7.349% | 2 | 10,059 | -4.249% |
| 2026-10-02 | 18.70 | 19.30 | 18.70 | 19.05 | -7.971% | 101 | 10,064 | -11.286% |
| 2026-10-01 | 21.42 | 21.42 | 20.70 | 20.70 | +8.320% | 1,203 | 10,664 | -18.357% |
| 2026-09-30 | 19.03 | 19.11 | 19.03 | 19.11 | -1.036% | 125 | 10,624 | -11.565% |
| 2026-09-29 | 19.00 | 19.36 | 19.00 | 19.31 | -2.029% | 6 | 10,626 | -12.481% |
| 2026-09-28 | 20.08 | 20.26 | 19.31 | 19.71 | -0.253% | 887 | 10,382 | -14.257% |
| 2026-09-24 | 20.47 | 20.47 | 19.76 | 19.76 | +3.455% | 10 | 10,507 | -14.474% |
| 2026-09-23 | 19.20 | 19.20 | 19.10 | 19.10 | -0.469% | 35 | 10,472 | -11.518% |
| 2026-09-22 | 19.19 | 19.19 | 19.19 | 19.19 | -3.954% | 8 | 10,282 | -11.933% |
| 2026-09-21 | 19.98 | 19.98 | 19.98 | 19.98 | -9.182% | 183 | 10,239 | -15.415% |
| 2026-09-17 | 22.26 | 22.26 | 22.00 | 22.00 | -6.303% | 3 | 10,072 | -23.182% |
| 2026-09-16 | 23.80 | 23.80 | 23.43 | 23.48 | -3.928% | 5 | 10,074 | -28.024% |
| 2026-09-15 | 24.48 | 24.48 | 24.44 | 24.44 | +5.801% | 500 | 9,795 | -30.851% |
| 2026-09-11 | 23.80 | 23.80 | 23.10 | 23.10 | -6.667% | 6 | 9,790 | -26.840% |
| 2026-09-10 | 25.90 | 25.90 | 24.75 | 24.75 | +3.340% | 3 | 9,791 | -31.717% |
| 2026-09-09 | 23.20 | 23.95 | 23.20 | 23.95 | +10.470% | 5 | 9,793 | -29.436% |
| 2026-09-04 | 21.54 | 21.80 | 21.54 | 21.68 | -1.767% | 18 | 9,792 | -22.048% |
| 2026-09-03 | 22.07 | 22.07 | 22.07 | 22.07 | -7.230% | 3 | 9,789 | -23.425% |
| 2026-09-02 | 24.20 | 24.20 | 23.77 | 23.79 | -0.875% | 10 | 9,793 | -28.962% |
| 2026-09-01 | 24.00 | 24.00 | 24.00 | 24.00 | -1.235% | 1 | 9,783 | -29.583% |
| 2026-08-28 | 23.79 | 24.30 | 23.52 | 24.30 | -6.538% | 7 | 9,785 | -30.453% |
| 2026-08-26 | 26.00 | 26.00 | 26.00 | 26.00 | -1.478% | 1 | 9,695 | -35.000% |
| 2026-08-25 | 27.07 | 27.07 | 26.39 | 26.39 | -3.686% | 150 | 9,549 | -35.961% |
| 2026-08-21 | 27.60 | 27.60 | 27.40 | 27.40 | -3.385% | 381 | 9,522 | -38.321% |
| 2026-08-19 | 28.37 | 28.37 | 28.36 | 28.36 | -6.711% | 300 | 9,472 | -40.409% |
| 2026-08-18 | 30.40 | 30.40 | 30.40 | 30.40 | +9.747% | 3 | 9,472 | -44.408% |
| 2026-08-17 | 27.70 | 27.70 | 27.70 | 27.70 | +1.095% | 5 | 9,477 | -38.989% |
| 2026-08-13 | 27.20 | 27.40 | 27.20 | 27.40 | -2.352% | 14 | 9,480 | -38.321% |
| 2026-08-12 | 28.30 | 28.40 | 28.06 | 28.06 | -3.208% | 14 | 9,476 | -39.772% |
| 2026-08-11 | 29.00 | 29.00 | 28.99 | 28.99 | -0.412% | 50 | 9,476 | -41.704% |
| 2026-08-10 | 28.63 | 29.15 | 28.63 | 29.11 | -0.986% | 54 | 9,449 | -41.944% |
| 2026-08-07 | 29.35 | 29.40 | 29.35 | 29.40 | -0.776% | 5 | 9,449 | -42.517% |
| 2026-08-06 | 29.70 | 29.70 | 29.40 | 29.63 | -2.211% | 107 | 9,398 | -42.963% |
| 2026-08-05 | 29.50 | 30.30 | 29.50 | 30.30 | -1.783% | 252 | 9,440 | -44.224% |
| 2026-08-04 | 30.85 | 30.85 | 30.85 | 30.85 | -7.190% | 51 | 9,437 | -45.219% |
| 2026-08-03 | 33.36 | 33.45 | 33.00 | 33.24 | -8.177% | 1,465 | 8,782 | -49.158% |
| 2026-07-31 | 37.00 | 37.80 | 36.20 | 36.20 | -12.136% | 16 | 8,782 | -53.315% |
| 2026-07-30 | 40.60 | 41.20 | 40.40 | 41.20 | +9.284% | 8 | 8,786 | -58.981% |
| 2026-07-29 | 39.83 | 42.10 | 37.70 | 37.70 | -6.914% | 259 | 8,741 | -55.172% |
| 2026-07-28 | 40.49 | 40.50 | 40.49 | 40.50 | +0.372% | 204 | 8,744 | -58.272% |
| 2026-07-27 | 40.50 | 40.50 | 40.20 | 40.35 | -1.513% | 5 | 8,740 | -58.116% |
| 2026-07-24 | 40.81 | 40.97 | 40.81 | 40.97 | +6.140% | 4 | 8,742 | -58.750% |
| 2026-07-22 | 38.60 | 38.60 | 38.60 | 38.60 | +0.260% | 10 | 8,742 | -56.218% |
| 2026-07-21 | 38.50 | 38.50 | 38.50 | 38.50 | -5.683% | 1 | 8,742 | -56.104% |
| 2026-07-20 | 41.50 | 41.50 | 40.75 | 40.82 | -3.063% | 5 | 8,745 | -58.599% |
| 2026-07-17 | 44.50 | 44.50 | 41.71 | 42.11 | +8.030% | 13 | 8,748 | -59.867% |
| 2026-07-16 | 38.88 | 38.98 | 38.88 | 38.98 | +0.206% | 4 | 8,748 | -56.644% |
| 2026-07-14 | 40.00 | 40.00 | 38.90 | 38.90 | -1.269% | 8 | 8,748 | -56.555% |
| 2026-07-13 | 39.20 | 39.40 | 39.20 | 39.40 | +3.412% | 4 | 8,748 | -57.107% |
| 2026-07-10 | 38.00 | 38.10 | 38.00 | 38.10 | -2.308% | 8 | 8,748 | -55.643% |
| 2026-07-09 | 39.32 | 39.35 | 39.00 | 39.00 | -8.235% | 11 | 8,748 | -56.667% |
| 2026-07-08 | 42.50 | 42.50 | 42.50 | 42.50 | +8.198% | 13 | 8,748 | -60.235% |
| 2026-07-07 | 39.60 | 41.24 | 39.23 | 39.28 | +0.179% | 23 | 8,752 | -56.976% |
| 2026-07-06 | 39.48 | 39.49 | 39.16 | 39.21 | -5.926% | 8 | 8,752 | -56.899% |
| 2026-07-02 | 43.13 | 43.13 | 41.68 | 41.68 | -0.525% | 64 | 8,770 | -59.453% |
| 2026-07-01 | 41.50 | 41.90 | 40.20 | 41.90 | +2.470% | 18 | 8,768 | -59.666% |
| 2026-06-30 | 42.98 | 43.01 | 40.89 | 40.89 | -7.068% | 18 | 8,761 | -58.670% |
| 2026-06-29 | 44.00 | 44.00 | 44.00 | 44.00 | -11.290% | 3 | 8,761 | -61.591% |
| 2026-06-26 | 52.00 | 52.00 | 49.60 | 49.60 | +5.308% | 113 | 8,761 | -65.927% |
| 2026-06-25 | 47.92 | 48.03 | 46.82 | 47.10 | -3.246% | 10 | 8,764 | -64.119% |
| 2026-06-24 | 47.62 | 48.68 | 47.56 | 48.68 | -3.889% | 8 | 8,770 | -65.283% |
| 2026-06-23 | 52.59 | 52.69 | 50.42 | 50.65 | +7.881% | 18 | 8,773 | -66.634% |
| 2026-06-18 | 46.80 | 47.19 | 46.74 | 46.95 | -8.301% | 27 | 8,734 | -64.004% |
| 2026-06-17 | 45.50 | 51.46 | 45.50 | 51.20 | +13.525% | 360 | 8,588 | -66.992% |
| 2026-06-16 | 44.10 | 45.10 | 44.10 | 45.10 | +0.670% | 6 | 8,588 | -62.528% |
| 2026-06-15 | 45.30 | 45.31 | 44.80 | 44.80 | -13.846% | 14 | 8,586 | -62.277% |
| 2026-06-12 | 52.00 | 52.00 | 52.00 | 52.00 | -2.439% | 5 | 8,581 | -67.500% |
| 2026-06-11 | 53.80 | 53.80 | 53.30 | 53.30 | -12.017% | 2 | 8,580 | -68.293% |
| 2026-06-10 | 55.30 | 60.58 | 55.30 | 60.58 | +6.655% | 490 | 8,380 | -72.103% |
| 2026-06-09 | 48.80 | 56.80 | 48.80 | 56.80 | +8.314% | 24 | 8,399 | -70.246% |
| 2026-06-08 | 50.50 | 52.44 | 50.50 | 52.44 | -1.057% | 274 | 8,402 | -67.773% |
| 2026-06-05 | 48.20 | 53.00 | 48.20 | 53.00 | +14.273% | 27 | 8,383 | -68.113% |
| 2026-06-04 | 47.32 | 47.34 | 46.38 | 46.38 | -5.501% | 154 | 8,333 | -63.562% |
| 2026-06-03 | 49.59 | 49.59 | 49.08 | 49.08 | +2.678% | 550 | 8,035 | -65.566% |
| 2026-06-02 | 47.40 | 47.80 | 47.32 | 47.80 | +0.105% | 1,445 | 6,595 | -64.644% |
| 2026-06-01 | 46.98 | 47.75 | 46.91 | 47.75 | +1.165% | 11 | 6,595 | -64.607% |
| 2026-05-29 | 47.80 | 47.80 | 47.16 | 47.20 | -6.830% | 20 | 6,584 | -64.195% |
| 2026-05-27 | 50.57 | 50.70 | 50.52 | 50.66 | -1.382% | 18 | 6,586 | -66.640% |
| 2026-05-26 | 50.15 | 51.40 | 50.15 | 51.37 | -3.258% | 32 | 6,589 | -67.101% |
| 2026-05-22 | 53.10 | 53.10 | 53.10 | 53.10 | -6.842% | 9 | 6,589 | -68.173% |
| 2026-05-20 | 57.80 | 57.80 | 57.00 | 57.00 | -7.377% | 802 | 6,595 | -70.351% |
| 2026-05-15 | 61.54 | 61.54 | 61.54 | 61.54 | +7.965% | 1 | 6,521 | -72.538% |
| 2026-05-14 | 57.00 | 57.00 | 57.00 | 57.00 | -3.716% | 1,350 | 5,221 | -70.351% |
| 2026-05-13 | 60.00 | 60.00 | 59.20 | 59.20 | -2.471% | 4 | 5,221 | -71.453% |
| 2026-05-12 | 60.80 | 60.80 | 60.70 | 60.70 | +0.881% | 3 | 5,221 | -72.158% |
| 2026-05-11 | 60.00 | 60.17 | 59.70 | 60.17 | -1.619% | 61 | 5,218 | -71.913% |
| 2026-05-08 | 61.16 | 61.16 | 61.16 | 61.16 | -0.326% | 108 | 5,222 | -72.368% |
| 2026-05-07 | 61.37 | 61.37 | 61.36 | 61.36 | -1.382% | 3 | 5,179 | -72.458% |
| 2026-05-06 | 62.50 | 63.17 | 62.19 | 62.22 | -9.865% | 773 | 5,239 | -72.838% |
| 2026-05-04 | 70.50 | 70.50 | 69.00 | 69.03 | +4.591% | 3 | 5,238 | -75.518% |
| 2026-05-01 | 64.84 | 66.00 | 64.84 | 66.00 | -1.345% | 11 | 5,240 | -74.394% |
| 2026-04-30 | 68.93 | 68.93 | 66.90 | 66.90 | -6.695% | 70 | 5,240 | -74.738% |
| 2026-04-29 | 71.71 | 73.10 | 71.60 | 71.70 | +1.071% | 7 | 5,305 | -76.430% |
| 2026-04-27 | 71.00 | 71.00 | 70.94 | 70.94 | -3.614% | 3 | 5,307 | -76.177% |
| 2026-04-23 | 73.60 | 74.20 | 73.60 | 73.60 | -0.460% | 15 | 4,934 | -77.038% |
| 2026-04-22 | 73.80 | 73.94 | 73.80 | 73.94 | -5.010% | 23 | 4,936 | -77.144% |
| 2026-04-21 | 75.00 | 77.84 | 75.00 | 77.84 | +4.624% | 6 | 4,936 | -78.289% |
| 2026-04-20 | 74.40 | 75.20 | 74.40 | 74.40 | +0.950% | 1,033 | 4,936 | -77.285% |
| 2026-04-17 | 74.70 | 74.70 | 72.41 | 73.70 | -4.915% | 123 | 4,156 | -77.069% |
| 2026-04-16 | 78.70 | 80.52 | 77.51 | 77.51 | -0.819% | 23 | 4,152 | -78.196% |
| 2026-04-15 | 79.53 | 80.20 | 78.15 | 78.15 | -2.227% | 563 | 4,149 | -78.375% |
| 2026-04-14 | 80.70 | 80.70 | 79.29 | 79.93 | -7.241% | 42 | 4,486 | -78.856% |
| 2026-04-13 | 90.70 | 90.70 | 85.77 | 86.17 | -1.068% | 460 | 4,459 | -80.388% |
| 2026-04-10 | 86.80 | 87.10 | 86.60 | 87.10 | -0.797% | 140 | 4,796 | -80.597% |
| 2026-04-09 | 92.30 | 92.30 | 87.78 | 87.80 | -4.875% | 7 | 4,793 | -80.752% |
| 2026-04-08 | 89.10 | 92.30 | 89.10 | 92.30 | -21.560% | 12 | 4,791 | -81.690% |
| 2026-04-07 | 118.80 | 118.80 | 117.67 | 117.67 | +8.752% | 26 | 4,836 | -85.638% |
| 2026-04-06 | 108.20 | 108.20 | 108.20 | 108.20 | -6.361% | 1 | 4,835 | -84.381% |
| 2026-04-02 | 127.80 | 127.80 | 114.90 | 115.55 | +1.627% | 557 | 4,774 | -85.374% |
| 2026-04-01 | 119.40 | 119.40 | 113.70 | 113.70 | -8.454% | 1,554 | 4,774 | -85.136% |
| 2026-03-31 | 138.30 | 140.30 | 124.20 | 124.20 | -20.451% | 8 | 3,263 | -86.393% |
| 2026-03-30 | 145.80 | 156.13 | 145.80 | 156.13 | +2.900% | 90 | 3,260 | -89.176% |
| 2026-03-27 | 146.09 | 151.73 | 145.50 | 151.73 | +19.388% | 194 | 3,249 | -88.862% |
| 2026-03-26 | 128.50 | 128.50 | 124.98 | 127.09 | +3.747% | 19 | 3,213 | -86.702% |
| 2026-03-25 | 122.70 | 122.70 | 122.50 | 122.50 | -3.634% | 2 | 3,211 | -86.204% |
| 2026-03-24 | 127.37 | 128.00 | 125.51 | 127.12 | +2.269% | 7 | 3,211 | -86.705% |
| 2026-03-23 | 118.10 | 124.74 | 114.50 | 124.30 | -9.731% | 1,458 | 3,204 | -86.404% |
| 2026-03-20 | 128.00 | 139.50 | 127.57 | 137.70 | +8.000% | 16 | 1,802 | -87.727% |
| 2026-03-19 | 132.22 | 132.22 | 126.70 | 127.50 | +5.285% | 68 | 1,789 | -86.745% |
| 2026-03-18 | 120.25 | 123.50 | 120.25 | 121.10 | +8.707% | 21 | 1,734 | -86.045% |
| 2026-03-17 | 108.60 | 111.43 | 108.60 | 111.40 | -0.553% | 19 | 1,734 | -84.829% |
| 2026-03-16 | 112.02 | 112.02 | 112.02 | 112.02 | -10.812% | 1 | 1,720 | -84.913% |
| 2026-03-13 | 115.90 | 126.20 | 115.90 | 125.60 | +6.721% | 23 | 1,719 | -86.545% |
| 2026-03-12 | 117.88 | 121.64 | 117.55 | 117.69 | +3.600% | 12 | 1,708 | -85.640% |
| 2026-03-11 | 113.26 | 114.42 | 112.30 | 113.60 | -0.351% | 4 | 1,707 | -85.123% |
| 2026-03-10 | 110.03 | 114.00 | 104.00 | 114.00 | -5.119% | 162 | 1,707 | -85.175% |
| 2026-03-09 | 119.01 | 120.15 | 119.01 | 120.15 | +1.908% | 22 | 1,658 | -85.934% |
| 2026-03-06 | 119.66 | 123.00 | 114.71 | 117.90 | +6.697% | 47 | 1,679 | -85.666% |
| 2026-03-05 | 110.50 | 110.50 | 110.50 | 110.50 | +13.496% | 13 | 1,658 | -84.706% |
| 2026-03-04 | 98.46 | 99.15 | 97.36 | 97.36 | -8.151% | 23 | 1,658 | -82.642% |
| 2026-03-03 | 118.00 | 118.00 | 104.77 | 106.00 | +6.747% | 154 | 1,559 | -84.057% |
| 2026-03-02 | 109.30 | 109.30 | 99.15 | 99.30 | -2.885% | 13 | 1,608 | -82.981% |
| 2026-02-27 | 104.70 | 104.70 | 100.32 | 102.25 | -1.016% | 39 | 1,604 | -83.472% |
| 2026-02-24 | 103.30 | 103.30 | 103.30 | 103.30 | 0.000% | 4 | 1,599 | -83.640% |
| 2026-02-23 | 103.30 | 103.30 | 103.30 | 103.30 | +4.343% | 2 | 1,599 | -83.640% |
| 2026-02-18 | 100.60 | 100.60 | 99.00 | 99.00 | -10.000% | 5 | 1,047 | -82.929% |
| 2026-02-17 | 110.00 | 110.00 | 110.00 | 110.00 | +2.383% | 302 | 1,044 | -84.636% |
| 2026-02-13 | 104.60 | 107.44 | 104.60 | 107.44 | +4.503% | 24 | 145 | -84.270% |
| 2026-02-12 | 102.81 | 102.81 | 102.81 | 102.81 | +11.278% | 1 | 145 | -83.562% |
| 2026-02-11 | 91.00 | 92.39 | 91.00 | 92.39 | -0.602% | 12 | 145 | -81.708% |
| 2026-02-10 | 92.32 | 92.96 | 92.32 | 92.95 | -11.392% | 180 | 135 | -81.818% |
| 2026-02-05 | 104.90 | 104.90 | 104.90 | 104.90 | +8.930% | 4 | 44 | -83.889% |
| 2026-02-04 | 96.30 | 96.30 | 96.30 | 96.30 | +1.614% | 1 | 44 | -82.451% |
| 2026-01-30 | 95.16 | 95.16 | 94.77 | 94.77 | -6.178% | 2 | 40 | -82.167% |
| 2026-01-29 | 98.90 | 101.01 | 98.90 | 101.01 | +11.737% | 2 | 40 | -83.269% |
| 2026-01-28 | 90.40 | 90.40 | 90.40 | 90.40 | +0.055% | 2 | 40 | -81.305% |
| 2026-01-27 | 89.71 | 90.87 | 89.71 | 90.35 | -0.714% | 6 | 40 | -81.295% |
| 2026-01-26 | 91.00 | 91.00 | 91.00 | 91.00 | -0.871% | 1 | 37 | -81.429% |
| 2026-01-23 | 91.80 | 91.80 | 91.80 | 91.80 | 0.000% | 2 | 38 | -81.590% |
| 2026-01-22 | 91.80 | 91.80 | 91.80 | 91.80 | -8.520% | 6 | 36 | -81.590% |
| 2026-01-20 | 103.00 | 103.00 | 100.20 | 100.35 | +7.672% | 7 | 36 | -83.159% |
| 2026-01-16 | 91.80 | 93.20 | 90.80 | 93.20 | -3.320% | 5 | 36 | -81.867% |
| 2026-01-14 | 96.40 | 96.40 | 96.40 | 96.40 | +4.104% | 17 | 36 | -82.469% |
| 2026-01-13 | 89.00 | 92.60 | 89.00 | 92.60 | +4.941% | 41 | 31 | -81.749% |
| 2026-01-12 | 88.58 | 88.59 | 88.24 | 88.24 | -7.116% | 9 | 23 | -80.848% |
| 2026-01-08 | 95.00 | 95.00 | 95.00 | 95.00 | +3.317% | 1 | 17 | -82.211% |
| 2026-01-07 | 91.95 | 91.95 | 91.95 | 91.95 | -1.288% | 1 | 16 | -81.620% |
| 2026-01-06 | 93.15 | 93.15 | 93.15 | 93.15 | -2.399% | 1 | 16 | -81.857% |
| 2026-01-05 | 95.44 | 95.44 | 95.44 | 95.44 | +1.510% | 1 | 15 | -82.293% |
| 2025-12-30 | 94.00 | 94.02 | 93.87 | 94.02 | -2.063% | 4 | 15 | -82.025% |
| 2025-12-29 | 96.00 | 96.00 | 96.00 | 96.00 | -1.538% | 9 | 12 | -82.396% |
| 2025-12-22 | 97.50 | 97.50 | 97.50 | 97.50 | -9.797% | 1 | 2 | -82.667% |
| 2025-12-18 | 112.22 | 112.22 | 108.09 | 108.09 | 0.000% | 2 | 2 | -84.365% |