SPX270319P05050000
SPX Mar 19 2027 5050.00 Put
optionOPRA
EODOct 28, 2026
18.34USD-19.948%(-4.57)14Vol1,030OI
SPX270319P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.26 | 18.56 | 18.26 | 18.34 | -19.948% | 14 | 1,030 | 0.000% |
| 2026-10-23 | 22.91 | 22.91 | 22.91 | 22.91 | +5.188% | 2 | 1,030 | -19.948% |
| 2026-10-22 | 19.79 | 21.78 | 19.79 | 21.78 | +19.605% | 18 | 1,034 | -15.794% |
| 2026-10-20 | 20.70 | 20.70 | 18.21 | 18.21 | -8.492% | 13 | 1,035 | +0.714% |
| 2026-10-19 | 20.17 | 20.17 | 19.87 | 19.90 | -13.176% | 12 | 1,037 | -7.839% |
| 2026-10-16 | 18.77 | 22.92 | 18.77 | 22.92 | +26.142% | 8 | 1,039 | -19.983% |
| 2026-10-15 | 18.13 | 18.17 | 18.13 | 18.17 | -1.089% | 4 | 1,041 | +0.936% |
| 2026-10-14 | 18.43 | 18.43 | 18.37 | 18.37 | +6.927% | 4 | 1,043 | -0.163% |
| 2026-10-08 | 17.24 | 17.24 | 17.18 | 17.18 | -14.100% | 4 | 1,053 | +6.752% |
| 2026-10-02 | 19.40 | 20.00 | 19.30 | 20.00 | +1.678% | 105 | 1,067 | -8.300% |
| 2026-09-30 | 19.67 | 19.67 | 19.67 | 19.67 | -4.282% | 105 | 1,067 | -6.762% |
| 2026-09-29 | 20.46 | 20.55 | 20.46 | 20.55 | +1.232% | 162 | 1,051 | -10.754% |
| 2026-09-28 | 20.21 | 20.30 | 20.21 | 20.30 | -11.701% | 8 | 1,049 | -9.655% |
| 2026-09-17 | 23.18 | 23.44 | 22.98 | 22.99 | -8.406% | 10 | 1,048 | -20.226% |
| 2026-09-15 | 25.10 | 25.10 | 25.10 | 25.10 | +2.533% | 55 | 1,004 | -26.932% |
| 2026-09-11 | 24.49 | 24.49 | 24.48 | 24.48 | -2.158% | 2 | 1,005 | -25.082% |
| 2026-09-02 | 24.99 | 25.02 | 24.99 | 25.02 | -0.714% | 2 | 1,007 | -26.699% |
| 2026-08-28 | 25.65 | 25.65 | 25.20 | 25.20 | -11.888% | 33 | 1,021 | -27.222% |
| 2026-08-21 | 28.60 | 28.60 | 28.60 | 28.60 | -1.379% | 2 | 905 | -35.874% |
| 2026-08-17 | 28.90 | 29.00 | 28.90 | 29.00 | +0.277% | 56 | 947 | -36.759% |
| 2026-08-12 | 29.20 | 29.20 | 28.92 | 28.92 | -3.728% | 3 | 947 | -36.584% |
| 2026-08-10 | 29.83 | 30.07 | 29.83 | 30.04 | -1.605% | 6 | 912 | -38.948% |
| 2026-08-07 | 30.48 | 30.53 | 30.48 | 30.53 | -0.941% | 154 | 797 | -39.928% |
| 2026-08-06 | 30.65 | 30.86 | 30.60 | 30.82 | -1.218% | 25 | 797 | -40.493% |
| 2026-08-05 | 30.78 | 31.20 | 30.76 | 31.20 | -19.959% | 8 | 795 | -41.218% |
| 2026-07-30 | 39.85 | 39.85 | 38.98 | 38.98 | -11.106% | 206 | 561 | -52.950% |
| 2026-07-27 | 41.19 | 43.85 | 41.19 | 43.85 | +5.434% | 12 | 559 | -58.176% |
| 2026-07-24 | 43.48 | 43.48 | 41.59 | 41.59 | -8.914% | 6 | 559 | -55.903% |
| 2026-07-23 | 46.68 | 46.68 | 45.56 | 45.66 | +13.413% | 6 | 559 | -59.834% |
| 2026-07-21 | 40.23 | 40.26 | 40.23 | 40.26 | -7.914% | 4 | 559 | -54.446% |
| 2026-07-17 | 44.79 | 44.86 | 43.49 | 43.72 | +11.531% | 24 | 559 | -58.051% |
| 2026-07-15 | 39.38 | 39.38 | 39.20 | 39.20 | -2.970% | 203 | 608 | -53.214% |
| 2026-07-14 | 40.46 | 40.48 | 40.40 | 40.40 | +2.590% | 267 | 447 | -54.604% |
| 2026-07-10 | 39.38 | 39.38 | 39.38 | 39.38 | -5.835% | 4 | 447 | -53.428% |
| 2026-07-09 | 41.66 | 41.82 | 41.66 | 41.82 | -3.994% | 2 | 447 | -56.145% |
| 2026-07-08 | 43.61 | 43.61 | 43.56 | 43.56 | +1.538% | 4 | 448 | -57.897% |
| 2026-07-07 | 42.82 | 42.90 | 42.82 | 42.90 | +3.648% | 2 | 449 | -57.249% |
| 2026-07-06 | 41.45 | 41.54 | 41.39 | 41.39 | -5.286% | 8 | 449 | -55.690% |
| 2026-07-01 | 42.38 | 43.70 | 41.73 | 43.70 | +1.841% | 15 | 445 | -58.032% |
| 2026-06-30 | 43.02 | 43.04 | 42.82 | 42.91 | -4.496% | 8 | 443 | -57.259% |
| 2026-06-29 | 45.51 | 45.52 | 44.88 | 44.93 | -7.456% | 8 | 443 | -59.181% |
| 2026-06-26 | 50.58 | 50.58 | 48.55 | 48.55 | -0.062% | 4 | 444 | -62.225% |
| 2026-06-25 | 48.36 | 48.58 | 48.36 | 48.58 | +0.372% | 2 | 444 | -62.248% |
| 2026-06-18 | 48.94 | 48.94 | 47.76 | 48.40 | +1.149% | 103 | 452 | -62.107% |
| 2026-06-17 | 47.30 | 47.95 | 47.27 | 47.85 | +1.809% | 68 | 484 | -61.672% |
| 2026-06-16 | 47.00 | 47.00 | 47.00 | 47.00 | -0.823% | 1 | 492 | -60.979% |
| 2026-06-15 | 47.39 | 47.39 | 47.34 | 47.39 | -9.457% | 4 | 490 | -61.300% |
| 2026-06-12 | 52.60 | 52.60 | 52.34 | 52.34 | -12.563% | 4 | 490 | -64.960% |
| 2026-06-11 | 60.41 | 60.41 | 59.86 | 59.86 | +13.781% | 4 | 488 | -69.362% |
| 2026-06-08 | 52.27 | 52.61 | 52.16 | 52.61 | +8.698% | 20 | 488 | -65.140% |
| 2026-06-04 | 48.40 | 48.40 | 48.40 | 48.40 | -3.297% | 1 | 488 | -62.107% |
| 2026-06-03 | 50.13 | 50.13 | 50.05 | 50.05 | +1.976% | 4 | 486 | -63.357% |
| 2026-06-01 | 48.50 | 49.08 | 48.50 | 49.08 | -21.535% | 6 | 482 | -62.632% |
| 2026-05-11 | 61.88 | 62.55 | 61.88 | 62.55 | -0.239% | 12 | 482 | -70.679% |
| 2026-05-08 | 63.34 | 63.34 | 62.70 | 62.70 | -2.791% | 3 | 483 | -70.750% |
| 2026-05-07 | 64.50 | 64.50 | 64.50 | 64.50 | -5.702% | 1 | 483 | -71.566% |
| 2026-05-05 | 68.70 | 68.70 | 68.40 | 68.40 | -4.987% | 3 | 481 | -73.187% |
| 2026-05-04 | 71.00 | 72.08 | 71.00 | 71.99 | +5.557% | 10 | 483 | -74.524% |
| 2026-05-01 | 68.20 | 68.20 | 68.20 | 68.20 | -1.871% | 2 | 481 | -73.109% |
| 2026-04-30 | 69.50 | 69.50 | 69.50 | 69.50 | -8.348% | 1 | 481 | -73.612% |
| 2026-04-29 | 75.73 | 75.83 | 75.73 | 75.83 | -0.276% | 4 | 481 | -75.814% |
| 2026-04-28 | 76.04 | 76.04 | 76.04 | 76.04 | +3.105% | 1 | 483 | -75.881% |
| 2026-04-27 | 73.77 | 73.77 | 73.75 | 73.75 | -3.519% | 4 | 484 | -75.132% |
| 2026-04-23 | 76.42 | 76.44 | 76.42 | 76.44 | -4.545% | 2 | 484 | -76.007% |
| 2026-04-21 | 76.22 | 80.09 | 76.22 | 80.08 | +1.009% | 20 | 481 | -77.098% |
| 2026-04-20 | 78.94 | 79.28 | 78.94 | 79.28 | +4.951% | 4 | 481 | -76.867% |
| 2026-04-17 | 75.69 | 75.79 | 75.42 | 75.54 | -7.878% | 15 | 479 | -75.721% |
| 2026-04-16 | 82.00 | 82.00 | 82.00 | 82.00 | +0.737% | 1 | 487 | -77.634% |
| 2026-04-15 | 82.04 | 82.15 | 81.40 | 81.40 | -1.285% | 60 | 486 | -77.469% |
| 2026-04-14 | 84.30 | 84.30 | 82.41 | 82.46 | -8.286% | 58 | 484 | -77.759% |
| 2026-04-13 | 92.04 | 93.12 | 89.84 | 89.91 | -3.757% | 41 | 485 | -79.602% |
| 2026-04-10 | 92.24 | 93.42 | 92.24 | 93.42 | -23.614% | 4 | 482 | -80.368% |
| 2026-04-01 | 122.30 | 122.30 | 122.30 | 122.30 | -15.824% | 1 | 478 | -85.004% |
| 2026-03-31 | 145.88 | 145.88 | 145.29 | 145.29 | -8.966% | 2 | 478 | -87.377% |
| 2026-03-30 | 159.60 | 159.60 | 159.60 | 159.60 | -0.826% | 1 | 478 | -88.509% |
| 2026-03-27 | 157.50 | 160.93 | 157.40 | 160.93 | +28.231% | 25 | 477 | -88.604% |
| 2026-03-25 | 125.80 | 125.80 | 125.50 | 125.50 | -5.297% | 5 | 470 | -85.386% |
| 2026-03-24 | 133.60 | 133.68 | 131.63 | 132.52 | +3.954% | 308 | 467 | -86.161% |
| 2026-03-23 | 120.63 | 129.70 | 120.61 | 127.48 | -11.656% | 21 | 385 | -85.613% |
| 2026-03-20 | 144.30 | 144.30 | 144.30 | 144.30 | +8.824% | 1 | 384 | -87.290% |
| 2026-03-19 | 136.59 | 136.87 | 132.60 | 132.60 | +13.227% | 4 | 383 | -86.169% |
| 2026-03-16 | 117.08 | 117.11 | 117.08 | 117.11 | -11.815% | 2 | 382 | -84.340% |
| 2026-03-13 | 130.24 | 132.80 | 128.64 | 132.80 | +11.279% | 7 | 382 | -86.190% |
| 2026-03-11 | 117.20 | 119.34 | 117.20 | 119.34 | -2.738% | 3 | 378 | -84.632% |
| 2026-03-06 | 122.70 | 122.70 | 122.70 | 122.70 | +8.392% | 4 | 378 | -85.053% |
| 2026-03-05 | 108.49 | 113.20 | 108.49 | 113.20 | -10.676% | 26 | 378 | -83.799% |
| 2026-03-03 | 126.80 | 126.80 | 126.73 | 126.73 | +16.856% | 2 | 358 | -85.528% |
| 2026-03-02 | 108.64 | 109.10 | 107.38 | 108.45 | +2.234% | 250 | 358 | -83.089% |
| 2026-02-27 | 106.20 | 106.20 | 106.08 | 106.08 | +8.488% | 4 | 58 | -82.711% |
| 2026-02-25 | 97.81 | 97.81 | 97.78 | 97.78 | -7.379% | 2 | 60 | -81.244% |
| 2026-02-23 | 105.48 | 105.57 | 105.48 | 105.57 | -2.539% | 2 | 60 | -82.628% |
| 2026-02-17 | 108.80 | 108.80 | 108.32 | 108.32 | +9.936% | 2 | 60 | -83.069% |
| 2026-02-11 | 98.39 | 98.53 | 98.38 | 98.53 | +0.459% | 8 | 60 | -81.386% |
| 2026-02-09 | 98.14 | 98.14 | 97.77 | 98.08 | -0.122% | 20 | 60 | -81.301% |
| 2026-01-30 | 97.73 | 98.20 | 97.73 | 98.20 | +1.572% | 2 | 60 | -81.324% |
| 2026-01-28 | 97.76 | 97.76 | 96.67 | 96.68 | +2.731% | 6 | 59 | -81.030% |
| 2026-01-27 | 93.91 | 94.11 | 93.91 | 94.11 | -0.791% | 4 | 59 | -80.512% |
| 2026-01-15 | 94.88 | 94.88 | 94.82 | 94.86 | -6.918% | 56 | 57 | -80.666% |
| 2026-01-14 | 102.09 | 102.09 | 101.91 | 101.91 | +8.415% | 2 | 7 | -82.004% |
| 2026-01-13 | 94.03 | 94.03 | 94.00 | 94.00 | -4.472% | 10 | 6 | -80.489% |
| 2025-12-23 | 98.40 | 98.40 | 98.40 | 98.40 | 0.000% | 1 | 1 | -81.362% |