SPX270319P05075000
SPX Mar 19 2027 5075.00 Put
optionOPRA
EODOct 28, 2026
19.06USD-7.967%(-1.65)2Vol863OI
SPX270319P05075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.06 | 19.06 | 19.06 | 19.06 | -7.967% | 2 | 864 | 0.000% |
| 2026-10-26 | 20.90 | 20.90 | 20.07 | 20.71 | -10.540% | 132 | 900 | -7.967% |
| 2026-10-23 | 23.80 | 23.80 | 23.15 | 23.15 | +6.339% | 122 | 778 | -17.667% |
| 2026-10-22 | 21.67 | 21.77 | 21.67 | 21.77 | +17.043% | 2 | 777 | -12.448% |
| 2026-10-20 | 19.20 | 19.20 | 18.60 | 18.60 | -8.779% | 4 | 775 | +2.473% |
| 2026-10-19 | 20.38 | 20.39 | 20.38 | 20.39 | -16.434% | 4 | 774 | -6.523% |
| 2026-10-16 | 24.60 | 24.60 | 24.40 | 24.40 | +32.609% | 2 | 772 | -21.885% |
| 2026-10-14 | 18.35 | 18.40 | 18.35 | 18.40 | -4.663% | 4 | 772 | +3.587% |
| 2026-10-08 | 19.30 | 19.30 | 19.30 | 19.30 | -3.980% | 29 | 771 | -1.244% |
| 2026-09-25 | 20.10 | 20.10 | 20.10 | 20.10 | -0.985% | 1 | 771 | -5.174% |
| 2026-09-23 | 20.30 | 20.30 | 20.30 | 20.30 | +3.836% | 38 | 758 | -6.108% |
| 2026-09-22 | 19.70 | 19.70 | 19.55 | 19.55 | -16.702% | 10 | 758 | -2.506% |
| 2026-09-17 | 23.46 | 23.47 | 23.46 | 23.47 | +1.295% | 2 | 758 | -18.790% |
| 2026-09-03 | 23.21 | 23.21 | 23.17 | 23.17 | -10.541% | 2 | 776 | -17.738% |
| 2026-08-28 | 25.90 | 25.90 | 25.90 | 25.90 | -16.827% | 2 | 774 | -26.409% |
| 2026-08-20 | 31.14 | 31.14 | 31.14 | 31.14 | -1.487% | 10 | 764 | -38.793% |
| 2026-08-05 | 32.00 | 32.00 | 31.61 | 31.61 | -22.315% | 6 | 762 | -39.703% |
| 2026-07-28 | 40.58 | 40.69 | 40.58 | 40.69 | -6.006% | 4 | 541 | -53.158% |
| 2026-07-27 | 43.38 | 43.38 | 43.29 | 43.29 | +1.524% | 234 | 323 | -55.971% |
| 2026-07-24 | 42.53 | 42.64 | 42.52 | 42.64 | -1.954% | 6 | 321 | -55.300% |
| 2026-07-20 | 43.87 | 43.87 | 43.38 | 43.49 | +8.103% | 8 | 317 | -56.174% |
| 2026-07-10 | 40.97 | 41.18 | 40.23 | 40.23 | -3.247% | 16 | 309 | -52.622% |
| 2026-07-09 | 42.14 | 42.17 | 41.58 | 41.58 | -3.527% | 304 | 158 | -54.161% |
| 2026-07-08 | 43.64 | 43.67 | 43.05 | 43.10 | -0.416% | 168 | 77 | -55.777% |
| 2026-07-07 | 42.03 | 43.28 | 41.58 | 43.28 | +2.244% | 16 | 77 | -55.961% |
| 2026-07-06 | 42.17 | 42.54 | 42.17 | 42.33 | -7.798% | 14 | 73 | -54.973% |
| 2026-07-02 | 46.20 | 46.20 | 45.91 | 45.91 | -8.143% | 4 | 75 | -58.484% |
| 2026-06-26 | 49.98 | 49.98 | 49.98 | 49.98 | -0.912% | 2 | 75 | -61.865% |
| 2026-06-24 | 50.52 | 50.52 | 50.44 | 50.44 | -5.720% | 2 | 75 | -62.213% |
| 2026-06-23 | 53.16 | 53.50 | 53.00 | 53.50 | +7.538% | 7 | 75 | -64.374% |
| 2026-06-22 | 49.75 | 49.75 | 49.75 | 49.75 | +2.156% | 30 | 88 | -61.688% |
| 2026-06-18 | 49.94 | 50.18 | 48.69 | 48.70 | -0.551% | 30 | 94 | -60.862% |
| 2026-06-17 | 48.22 | 48.97 | 48.14 | 48.97 | -8.055% | 10 | 94 | -61.078% |
| 2026-06-08 | 54.09 | 54.13 | 53.26 | 53.26 | +7.814% | 4 | 95 | -64.213% |
| 2026-06-04 | 52.33 | 52.43 | 49.40 | 49.40 | -0.262% | 9 | 97 | -61.417% |
| 2026-06-01 | 49.54 | 49.54 | 49.53 | 49.53 | -1.078% | 4 | 99 | -61.518% |
| 2026-05-29 | 50.13 | 50.13 | 50.07 | 50.07 | -7.790% | 4 | 101 | -61.933% |
| 2026-05-26 | 53.40 | 54.30 | 53.40 | 54.30 | -10.911% | 16 | 111 | -64.899% |
| 2026-05-21 | 60.95 | 60.95 | 60.95 | 60.95 | -4.766% | 30 | 81 | -68.728% |
| 2026-05-08 | 63.90 | 64.00 | 63.90 | 64.00 | -4.620% | 3 | 82 | -70.219% |
| 2026-05-07 | 67.10 | 67.10 | 67.10 | 67.10 | +2.287% | 1 | 82 | -71.595% |
| 2026-05-06 | 65.60 | 65.60 | 65.60 | 65.60 | -15.300% | 2 | 82 | -70.945% |
| 2026-04-28 | 77.29 | 77.45 | 77.29 | 77.45 | -0.654% | 2 | 82 | -75.391% |
| 2026-04-22 | 78.08 | 78.08 | 77.96 | 77.96 | -6.455% | 4 | 81 | -75.552% |
| 2026-04-21 | 81.86 | 83.34 | 81.85 | 83.34 | -0.915% | 12 | 75 | -77.130% |
| 2026-04-16 | 84.01 | 84.11 | 84.01 | 84.11 | +0.924% | 2 | 75 | -77.339% |
| 2026-04-15 | 83.03 | 83.34 | 83.03 | 83.34 | -1.326% | 49 | 74 | -77.130% |
| 2026-04-14 | 84.58 | 84.62 | 84.46 | 84.46 | -7.986% | 8 | 74 | -77.433% |
| 2026-04-13 | 91.72 | 91.79 | 91.72 | 91.79 | -6.470% | 36 | 74 | -79.235% |
| 2026-04-08 | 98.04 | 98.24 | 97.76 | 98.14 | -15.542% | 13 | 81 | -80.579% |
| 2026-04-06 | 116.20 | 116.20 | 116.20 | 116.20 | -7.263% | 9 | 78 | -83.597% |
| 2026-04-01 | 120.79 | 125.30 | 120.57 | 125.30 | -14.155% | 3 | 73 | -84.789% |
| 2026-03-31 | 143.80 | 145.98 | 143.80 | 145.96 | -11.000% | 11 | 73 | -86.942% |
| 2026-03-30 | 156.89 | 164.00 | 153.55 | 164.00 | +1.422% | 63 | 69 | -88.378% |
| 2026-03-27 | 162.85 | 162.85 | 161.60 | 161.70 | +18.375% | 8 | 44 | -88.213% |
| 2026-03-26 | 136.60 | 136.60 | 136.60 | 136.60 | +3.989% | 1 | 44 | -86.047% |
| 2026-03-25 | 131.05 | 131.36 | 131.05 | 131.36 | -3.751% | 2 | 44 | -85.490% |
| 2026-03-24 | 136.21 | 136.48 | 136.21 | 136.48 | -7.408% | 4 | 44 | -86.035% |
| 2026-03-20 | 136.70 | 147.40 | 136.70 | 147.40 | +3.562% | 3 | 44 | -87.069% |
| 2026-03-19 | 142.46 | 142.46 | 142.33 | 142.33 | +20.211% | 2 | 43 | -86.609% |
| 2026-03-17 | 118.40 | 118.40 | 118.40 | 118.40 | -3.865% | 2 | 44 | -83.902% |
| 2026-03-16 | 123.52 | 123.52 | 123.16 | 123.16 | -6.979% | 2 | 44 | -84.524% |
| 2026-03-13 | 131.99 | 132.40 | 131.50 | 132.40 | +2.003% | 52 | 44 | -85.604% |
| 2026-03-06 | 129.80 | 129.80 | 129.80 | 129.80 | +12.381% | 1 | 25 | -85.316% |
| 2026-03-02 | 115.50 | 115.50 | 115.50 | 115.50 | +5.866% | 1 | 25 | -83.498% |
| 2026-02-27 | 109.10 | 109.10 | 109.10 | 109.10 | +3.119% | 1 | 25 | -82.530% |
| 2026-02-26 | 105.80 | 105.80 | 105.80 | 105.80 | -3.731% | 4 | 25 | -81.985% |
| 2026-02-05 | 110.10 | 110.10 | 109.90 | 109.90 | +6.948% | 3 | 21 | -82.657% |
| 2026-02-04 | 102.58 | 102.76 | 102.58 | 102.76 | +7.377% | 6 | 18 | -81.452% |
| 2026-01-13 | 95.91 | 96.16 | 95.70 | 95.70 | -6.369% | 10 | 15 | -80.084% |
| 2025-12-22 | 102.15 | 102.27 | 102.15 | 102.21 | -6.913% | 10 | 5 | -81.352% |
| 2025-12-19 | 109.80 | 109.80 | 109.80 | 109.80 | 0.000% | 5 | 5 | -82.641% |