SPX270319P05025000
SPX Mar 19 2027 5025.00 Put
optionOPRA
EODOct 26, 2026
19.85USD-11.344%(-2.54)6Vol231OI
SPX270319P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 19.41 | 19.85 | 19.41 | 19.85 | -11.344% | 6 | 233 | 0.000% |
| 2026-10-23 | 21.52 | 22.43 | 21.52 | 22.39 | +7.593% | 8 | 231 | -11.344% |
| 2026-10-22 | 21.10 | 21.10 | 20.81 | 20.81 | +11.882% | 57 | 243 | -4.613% |
| 2026-10-20 | 18.60 | 18.60 | 18.60 | 18.60 | -5.199% | 1 | 242 | +6.720% |
| 2026-10-19 | 18.97 | 19.63 | 18.94 | 19.62 | -8.103% | 8 | 246 | +1.172% |
| 2026-09-24 | 21.31 | 21.35 | 21.31 | 21.35 | +5.955% | 2 | 247 | -7.026% |
| 2026-09-23 | 19.60 | 20.15 | 19.60 | 20.15 | +2.597% | 9 | 238 | -1.489% |
| 2026-09-22 | 19.62 | 19.64 | 19.62 | 19.64 | -12.905% | 4 | 236 | +1.069% |
| 2026-09-17 | 22.69 | 22.77 | 22.55 | 22.55 | -4.611% | 4 | 236 | -11.973% |
| 2026-09-11 | 23.66 | 23.66 | 23.64 | 23.64 | -8.691% | 2 | 237 | -16.032% |
| 2026-09-01 | 25.90 | 25.90 | 25.89 | 25.89 | +2.009% | 4 | 249 | -23.329% |
| 2026-08-31 | 25.38 | 25.38 | 25.38 | 25.38 | +1.928% | 30 | 279 | -21.789% |
| 2026-08-28 | 25.00 | 25.00 | 24.90 | 24.90 | -6.038% | 2 | 278 | -20.281% |
| 2026-08-26 | 26.50 | 26.50 | 26.50 | 26.50 | -5.018% | 2 | 279 | -25.094% |
| 2026-08-21 | 28.10 | 28.10 | 27.90 | 27.90 | +0.180% | 94 | 269 | -28.853% |
| 2026-08-13 | 27.85 | 27.85 | 27.85 | 27.85 | -3.667% | 3 | 269 | -28.725% |
| 2026-08-12 | 28.92 | 28.92 | 28.91 | 28.91 | -1.297% | 4 | 271 | -31.339% |
| 2026-08-10 | 29.27 | 29.29 | 29.27 | 29.29 | -2.334% | 4 | 271 | -32.229% |
| 2026-08-07 | 29.97 | 29.99 | 29.97 | 29.99 | -1.543% | 4 | 269 | -33.811% |
| 2026-08-05 | 30.10 | 30.58 | 30.10 | 30.46 | -2.372% | 12 | 268 | -34.833% |
| 2026-08-04 | 31.20 | 31.20 | 31.20 | 31.20 | -21.013% | 1 | 268 | -36.378% |
| 2026-07-31 | 39.38 | 39.50 | 39.38 | 39.50 | -3.659% | 4 | 270 | -49.747% |
| 2026-07-27 | 41.10 | 41.10 | 41.00 | 41.00 | -2.821% | 105 | 367 | -51.585% |
| 2026-07-24 | 42.75 | 42.75 | 41.93 | 42.19 | -8.362% | 8 | 363 | -52.951% |
| 2026-07-23 | 44.41 | 46.04 | 44.41 | 46.04 | +15.591% | 12 | 359 | -56.885% |
| 2026-07-21 | 40.60 | 40.60 | 39.83 | 39.83 | -7.264% | 122 | 443 | -50.163% |
| 2026-07-17 | 42.88 | 42.95 | 42.88 | 42.95 | +6.708% | 4 | 443 | -53.783% |
| 2026-07-16 | 40.21 | 40.25 | 40.21 | 40.25 | -3.059% | 2 | 443 | -50.683% |
| 2026-07-08 | 41.52 | 41.52 | 41.52 | 41.52 | +3.181% | 2 | 442 | -52.192% |
| 2026-07-07 | 40.03 | 40.24 | 40.03 | 40.24 | -1.348% | 4 | 440 | -50.671% |
| 2026-07-06 | 40.57 | 40.98 | 40.54 | 40.79 | -0.706% | 28 | 428 | -51.336% |
| 2026-07-02 | 41.03 | 41.08 | 41.03 | 41.08 | -3.816% | 2 | 427 | -51.680% |
| 2026-06-30 | 42.27 | 42.71 | 42.27 | 42.71 | -11.500% | 34 | 395 | -53.524% |
| 2026-06-26 | 49.26 | 49.26 | 47.95 | 48.26 | -6.400% | 10 | 396 | -58.869% |
| 2026-06-23 | 53.12 | 53.12 | 51.30 | 51.56 | +7.618% | 16 | 396 | -61.501% |
| 2026-06-22 | 47.87 | 47.91 | 47.87 | 47.91 | +0.021% | 4 | 394 | -58.568% |
| 2026-06-18 | 47.31 | 47.90 | 47.25 | 47.90 | -20.313% | 272 | 258 | -58.559% |
| 2026-06-10 | 60.16 | 60.16 | 60.11 | 60.11 | +13.931% | 8 | 267 | -66.977% |
| 2026-06-09 | 50.46 | 52.76 | 50.46 | 52.76 | -1.143% | 105 | 223 | -62.377% |
| 2026-06-08 | 50.05 | 53.39 | 50.05 | 53.37 | +12.358% | 28 | 225 | -62.807% |
| 2026-06-04 | 47.50 | 47.50 | 47.50 | 47.50 | -5.567% | 2 | 225 | -58.211% |
| 2026-06-03 | 50.05 | 50.30 | 50.05 | 50.30 | -2.330% | 11 | 229 | -60.537% |
| 2026-05-27 | 51.52 | 51.54 | 51.42 | 51.50 | -0.598% | 6 | 230 | -61.456% |
| 2026-05-26 | 52.26 | 52.27 | 51.81 | 51.81 | -12.851% | 120 | 125 | -61.687% |
| 2026-05-19 | 59.07 | 59.51 | 59.04 | 59.45 | -5.017% | 4 | 126 | -66.611% |
| 2026-05-15 | 62.59 | 62.59 | 62.59 | 62.59 | -10.201% | 1 | 126 | -68.286% |
| 2026-04-30 | 69.70 | 69.70 | 69.70 | 69.70 | -3.596% | 6 | 126 | -71.521% |
| 2026-04-28 | 73.70 | 73.70 | 72.30 | 72.30 | -0.276% | 5 | 126 | -72.545% |
| 2026-04-27 | 72.60 | 72.60 | 72.40 | 72.50 | -3.333% | 5 | 123 | -72.621% |
| 2026-04-22 | 75.10 | 75.10 | 75.00 | 75.00 | +0.214% | 2 | 119 | -73.533% |
| 2026-04-21 | 74.80 | 74.84 | 74.80 | 74.84 | +1.726% | 4 | 115 | -73.477% |
| 2026-04-17 | 73.56 | 73.57 | 73.56 | 73.57 | -7.167% | 4 | 115 | -73.019% |
| 2026-04-16 | 80.50 | 80.50 | 79.13 | 79.25 | -1.271% | 20 | 115 | -74.953% |
| 2026-04-15 | 80.80 | 81.62 | 79.85 | 80.27 | -1.582% | 77 | 112 | -75.271% |
| 2026-04-14 | 81.17 | 81.56 | 81.17 | 81.56 | -7.413% | 22 | 85 | -75.662% |
| 2026-04-13 | 88.02 | 88.09 | 88.02 | 88.09 | -0.688% | 20 | 85 | -77.466% |
| 2026-04-10 | 88.70 | 88.70 | 88.70 | 88.70 | -6.454% | 5 | 85 | -77.621% |
| 2026-04-09 | 94.64 | 94.82 | 94.64 | 94.82 | +3.515% | 2 | 80 | -79.066% |
| 2026-04-08 | 91.60 | 91.60 | 91.60 | 91.60 | -17.299% | 15 | 79 | -78.330% |
| 2026-04-06 | 111.01 | 111.01 | 110.76 | 110.76 | -28.817% | 2 | 86 | -82.078% |
| 2026-03-27 | 154.10 | 155.60 | 154.00 | 155.60 | +18.507% | 13 | 85 | -87.243% |
| 2026-03-26 | 130.11 | 131.30 | 130.04 | 131.30 | +6.566% | 73 | 72 | -84.882% |
| 2026-03-25 | 123.21 | 123.21 | 123.21 | 123.21 | -1.155% | 2 | 36 | -83.889% |
| 2026-03-23 | 127.89 | 127.96 | 124.65 | 124.65 | -11.970% | 7 | 36 | -84.075% |
| 2026-03-20 | 131.10 | 141.60 | 131.10 | 141.60 | +5.365% | 3 | 36 | -85.982% |
| 2026-03-19 | 134.45 | 134.45 | 134.39 | 134.39 | +18.301% | 4 | 35 | -85.230% |
| 2026-03-17 | 113.47 | 113.64 | 113.47 | 113.60 | -3.892% | 5 | 35 | -82.526% |
| 2026-03-16 | 118.20 | 118.20 | 118.20 | 118.20 | -9.495% | 1 | 35 | -83.206% |
| 2026-03-13 | 121.24 | 130.60 | 119.30 | 130.60 | +6.093% | 22 | 34 | -84.801% |
| 2026-03-12 | 123.10 | 123.10 | 123.10 | 123.10 | +5.133% | 1 | 26 | -83.875% |
| 2026-03-11 | 116.81 | 117.09 | 116.81 | 117.09 | +8.810% | 4 | 25 | -83.047% |
| 2026-03-10 | 112.90 | 112.90 | 107.44 | 107.61 | -14.717% | 3 | 27 | -81.554% |
| 2026-03-09 | 126.65 | 126.65 | 126.18 | 126.18 | +15.655% | 2 | 30 | -84.269% |
| 2026-03-05 | 114.53 | 114.53 | 108.85 | 109.10 | +9.538% | 19 | 31 | -81.806% |
| 2026-03-04 | 99.60 | 99.60 | 99.60 | 99.60 | -2.734% | 1 | 21 | -80.070% |
| 2026-03-02 | 102.40 | 102.40 | 102.40 | 102.40 | +5.676% | 1 | 21 | -80.615% |
| 2026-02-25 | 96.83 | 96.90 | 96.83 | 96.90 | -5.279% | 2 | 19 | -79.515% |
| 2026-02-17 | 102.12 | 102.30 | 102.12 | 102.30 | +7.798% | 2 | 19 | -80.596% |
| 2026-02-10 | 94.31 | 94.90 | 94.31 | 94.90 | -10.047% | 8 | 19 | -79.083% |
| 2026-02-05 | 105.70 | 105.70 | 105.50 | 105.50 | +13.845% | 4 | 15 | -81.185% |
| 2026-01-27 | 91.57 | 92.67 | 91.57 | 92.67 | -0.419% | 6 | 11 | -78.580% |
| 2026-01-16 | 93.51 | 93.63 | 92.76 | 93.06 | -4.456% | 6 | 7 | -78.670% |
| 2026-01-14 | 97.40 | 97.40 | 97.40 | 97.40 | +5.480% | 1 | 7 | -79.620% |
| 2026-01-13 | 92.05 | 92.34 | 92.05 | 92.34 | -3.531% | 4 | 6 | -78.503% |
| 2025-12-30 | 95.72 | 95.72 | 95.72 | 95.72 | -1.248% | 1 | 4 | -79.262% |
| 2025-12-23 | 98.27 | 98.27 | 96.93 | 96.93 | -1.883% | 4 | 4 | -79.521% |
| 2025-12-22 | 98.76 | 98.79 | 98.76 | 98.79 | -10.346% | 2 | 2 | -79.907% |
| 2025-12-18 | 110.19 | 110.19 | 110.19 | 110.19 | 0.000% | 1 | 1 | -81.986% |