SPX270319P05100000
SPX Mar 19 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
19.14USD-8.987%(-1.89)2Vol2,428OI
SPX270319P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.13 | 19.14 | 19.13 | 19.14 | -8.987% | 2 | 2,428 | 0.000% |
| 2026-10-26 | 20.93 | 21.03 | 20.85 | 21.03 | -12.739% | 4 | 2,479 | -8.987% |
| 2026-10-23 | 24.10 | 24.10 | 24.10 | 24.10 | +2.641% | 1 | 2,479 | -20.581% |
| 2026-10-22 | 19.90 | 23.48 | 19.90 | 23.48 | +23.579% | 21 | 2,470 | -18.484% |
| 2026-10-20 | 19.60 | 19.60 | 18.94 | 19.00 | -8.522% | 47 | 2,489 | +0.737% |
| 2026-10-19 | 20.30 | 20.77 | 19.70 | 20.77 | -12.437% | 10 | 2,487 | -7.848% |
| 2026-10-16 | 17.59 | 25.00 | 17.59 | 23.72 | +29.264% | 41 | 2,497 | -19.309% |
| 2026-10-15 | 19.61 | 19.61 | 18.35 | 18.35 | -2.910% | 29 | 2,499 | +4.305% |
| 2026-10-14 | 18.90 | 18.90 | 18.90 | 18.90 | +8.621% | 2 | 2,499 | +1.270% |
| 2026-10-09 | 17.40 | 17.40 | 17.40 | 17.40 | -4.918% | 1 | 2,500 | +10.000% |
| 2026-10-08 | 18.80 | 18.80 | 18.30 | 18.30 | +1.105% | 35 | 2,500 | +4.590% |
| 2026-10-06 | 18.10 | 18.10 | 18.10 | 18.10 | -16.590% | 2 | 2,498 | +5.746% |
| 2026-10-01 | 22.30 | 22.30 | 21.70 | 21.70 | +3.828% | 2 | 2,497 | -11.797% |
| 2026-09-29 | 20.63 | 20.90 | 20.63 | 20.90 | -2.336% | 5 | 2,498 | -8.421% |
| 2026-09-28 | 21.40 | 21.40 | 21.40 | 21.40 | +0.659% | 2 | 2,498 | -10.561% |
| 2026-09-25 | 21.28 | 21.28 | 21.26 | 21.26 | -1.574% | 4 | 2,498 | -9.972% |
| 2026-09-23 | 20.70 | 21.60 | 20.70 | 21.60 | +8.271% | 5 | 2,494 | -11.389% |
| 2026-09-22 | 19.95 | 19.95 | 19.95 | 19.95 | -17.562% | 7 | 2,487 | -4.060% |
| 2026-09-18 | 24.20 | 24.20 | 24.20 | 24.20 | +0.960% | 1 | 2,486 | -20.909% |
| 2026-09-17 | 24.00 | 24.00 | 23.97 | 23.97 | -9.853% | 2 | 2,486 | -20.150% |
| 2026-09-15 | 26.57 | 26.59 | 26.57 | 26.59 | +8.531% | 4 | 2,484 | -28.018% |
| 2026-09-08 | 23.90 | 24.50 | 23.90 | 24.50 | +4.522% | 6 | 2,588 | -21.878% |
| 2026-09-04 | 23.43 | 23.44 | 23.43 | 23.44 | +0.385% | 4 | 2,588 | -18.345% |
| 2026-09-03 | 23.35 | 23.35 | 23.35 | 23.35 | -13.165% | 200 | 2,688 | -18.030% |
| 2026-08-31 | 26.89 | 26.89 | 26.89 | 26.89 | +1.856% | 200 | 2,788 | -28.821% |
| 2026-08-28 | 26.54 | 26.61 | 26.40 | 26.40 | +2.326% | 6 | 2,787 | -27.500% |
| 2026-08-27 | 26.69 | 26.80 | 25.80 | 25.80 | -6.522% | 200 | 2,832 | -25.814% |
| 2026-08-26 | 28.45 | 28.45 | 27.60 | 27.60 | -6.441% | 51 | 2,883 | -30.652% |
| 2026-08-21 | 29.50 | 29.50 | 29.50 | 29.50 | -6.940% | 2 | 2,883 | -35.119% |
| 2026-08-20 | 31.70 | 31.70 | 31.70 | 31.70 | +4.620% | 2 | 2,883 | -39.621% |
| 2026-08-19 | 30.43 | 30.43 | 30.30 | 30.30 | -4.416% | 6 | 2,885 | -36.832% |
| 2026-08-18 | 31.70 | 31.70 | 31.70 | 31.70 | +7.095% | 2 | 2,885 | -39.621% |
| 2026-08-14 | 29.60 | 29.60 | 29.60 | 29.60 | -0.937% | 1 | 2,884 | -35.338% |
| 2026-08-12 | 29.88 | 29.88 | 29.88 | 29.88 | -4.231% | 3 | 2,887 | -35.944% |
| 2026-08-10 | 30.99 | 31.22 | 30.99 | 31.20 | -1.422% | 10 | 2,890 | -38.654% |
| 2026-08-07 | 31.62 | 31.65 | 31.62 | 31.65 | -2.465% | 4 | 2,890 | -39.526% |
| 2026-08-06 | 32.52 | 32.52 | 32.45 | 32.45 | +0.776% | 4 | 2,894 | -41.017% |
| 2026-08-05 | 32.59 | 32.60 | 32.20 | 32.20 | -1.227% | 14 | 2,897 | -40.559% |
| 2026-08-04 | 32.60 | 32.60 | 32.60 | 32.60 | -11.050% | 1 | 2,896 | -41.288% |
| 2026-08-03 | 36.90 | 36.90 | 36.65 | 36.65 | -5.663% | 105 | 2,956 | -47.776% |
| 2026-07-31 | 41.61 | 41.61 | 38.21 | 38.85 | -11.705% | 49 | 2,959 | -50.734% |
| 2026-07-30 | 43.94 | 44.00 | 43.94 | 44.00 | -3.509% | 2 | 2,958 | -56.500% |
| 2026-07-29 | 45.60 | 45.60 | 45.60 | 45.60 | +1.559% | 1 | 2,958 | -58.026% |
| 2026-07-27 | 44.90 | 44.90 | 44.90 | 44.90 | -0.861% | 1 | 2,958 | -57.372% |
| 2026-07-24 | 45.10 | 45.29 | 45.10 | 45.29 | +6.066% | 4 | 2,958 | -57.739% |
| 2026-07-22 | 42.70 | 42.70 | 42.70 | 42.70 | -5.258% | 1 | 2,959 | -55.176% |
| 2026-07-17 | 46.98 | 46.98 | 45.07 | 45.07 | +7.412% | 10 | 3,059 | -57.533% |
| 2026-07-16 | 42.08 | 42.08 | 41.96 | 41.96 | +2.341% | 4 | 3,059 | -54.385% |
| 2026-07-15 | 41.00 | 41.00 | 41.00 | 41.00 | -3.552% | 2 | 3,057 | -53.317% |
| 2026-07-10 | 42.03 | 42.61 | 42.01 | 42.51 | -2.028% | 8 | 3,057 | -54.975% |
| 2026-07-09 | 43.17 | 43.39 | 43.14 | 43.39 | -3.792% | 6 | 3,057 | -55.888% |
| 2026-07-08 | 45.09 | 45.10 | 45.09 | 45.10 | +5.720% | 2 | 3,057 | -57.561% |
| 2026-07-07 | 42.73 | 42.73 | 42.66 | 42.66 | +0.424% | 4 | 3,057 | -55.134% |
| 2026-07-06 | 42.92 | 43.17 | 42.41 | 42.48 | -8.052% | 136 | 3,158 | -54.944% |
| 2026-07-02 | 46.20 | 46.20 | 46.20 | 46.20 | +1.987% | 201 | 2,957 | -58.571% |
| 2026-07-01 | 44.63 | 45.30 | 44.49 | 45.30 | -1.969% | 311 | 2,652 | -57.748% |
| 2026-06-30 | 46.32 | 46.32 | 46.21 | 46.21 | -1.070% | 4 | 2,652 | -58.580% |
| 2026-06-29 | 46.62 | 46.71 | 46.62 | 46.71 | -15.380% | 4 | 2,652 | -59.024% |
| 2026-06-24 | 51.33 | 55.20 | 51.24 | 55.20 | +7.414% | 11 | 2,547 | -65.326% |
| 2026-06-22 | 51.39 | 51.39 | 51.39 | 51.39 | +2.350% | 42 | 2,510 | -62.755% |
| 2026-06-18 | 50.13 | 50.21 | 50.13 | 50.21 | +1.312% | 202 | 2,335 | -61.880% |
| 2026-06-17 | 49.47 | 49.56 | 49.35 | 49.56 | +1.019% | 8 | 2,336 | -61.380% |
| 2026-06-16 | 47.46 | 49.06 | 47.46 | 49.06 | -10.474% | 150 | 2,287 | -60.987% |
| 2026-06-12 | 54.80 | 54.80 | 54.80 | 54.80 | -14.321% | 10 | 2,277 | -65.073% |
| 2026-06-11 | 63.82 | 63.96 | 63.82 | 63.96 | +19.574% | 4 | 2,279 | -70.075% |
| 2026-06-09 | 53.64 | 53.64 | 53.49 | 53.49 | -3.115% | 2 | 2,278 | -64.218% |
| 2026-06-08 | 55.22 | 55.22 | 55.21 | 55.21 | +5.827% | 4 | 2,276 | -65.332% |
| 2026-06-04 | 52.14 | 52.17 | 52.14 | 52.17 | +4.132% | 4 | 2,226 | -63.312% |
| 2026-05-29 | 50.75 | 51.40 | 50.10 | 50.10 | -8.410% | 374 | 2,129 | -61.796% |
| 2026-05-28 | 54.70 | 54.70 | 54.70 | 54.70 | +0.570% | 7 | 2,129 | -65.009% |
| 2026-05-27 | 54.64 | 54.73 | 54.39 | 54.39 | -1.289% | 8 | 2,129 | -64.810% |
| 2026-05-26 | 55.10 | 55.10 | 55.10 | 55.10 | -11.129% | 6 | 2,129 | -65.263% |
| 2026-05-18 | 62.00 | 62.00 | 62.00 | 62.00 | -2.131% | 1 | 2,130 | -69.129% |
| 2026-05-14 | 63.94 | 63.94 | 63.35 | 63.35 | -1.493% | 3 | 1,506 | -69.787% |
| 2026-05-11 | 64.28 | 64.31 | 64.28 | 64.31 | -1.516% | 4 | 1,504 | -70.238% |
| 2026-05-08 | 65.89 | 65.91 | 65.20 | 65.30 | -3.687% | 8 | 1,502 | -70.689% |
| 2026-05-07 | 67.80 | 67.80 | 67.80 | 67.80 | +0.251% | 2 | 1,500 | -71.770% |
| 2026-05-06 | 67.63 | 67.63 | 67.63 | 67.63 | -3.247% | 1,350 | 2,268 | -71.699% |
| 2026-05-01 | 70.00 | 70.00 | 69.90 | 69.90 | -3.586% | 2 | 2,267 | -72.618% |
| 2026-04-30 | 73.76 | 73.76 | 72.50 | 72.50 | -6.524% | 4 | 2,267 | -73.600% |
| 2026-04-24 | 79.03 | 79.03 | 77.26 | 77.56 | -2.563% | 15 | 2,277 | -75.322% |
| 2026-04-23 | 80.70 | 80.70 | 79.60 | 79.60 | +0.201% | 2 | 2,282 | -75.955% |
| 2026-04-22 | 79.99 | 79.99 | 79.44 | 79.44 | -3.004% | 3 | 2,282 | -75.906% |
| 2026-04-20 | 80.30 | 81.90 | 80.23 | 81.90 | +4.225% | 4 | 2,285 | -76.630% |
| 2026-04-17 | 79.16 | 79.16 | 78.55 | 78.58 | -6.207% | 7 | 2,283 | -75.643% |
| 2026-04-16 | 86.35 | 86.95 | 83.78 | 83.78 | -1.319% | 16 | 2,284 | -77.154% |
| 2026-04-15 | 86.74 | 87.52 | 84.70 | 84.90 | -2.166% | 120 | 2,271 | -77.456% |
| 2026-04-14 | 86.38 | 86.78 | 86.38 | 86.78 | -7.326% | 8 | 2,237 | -77.944% |
| 2026-04-13 | 96.09 | 96.09 | 93.60 | 93.64 | -6.584% | 1,038 | 2,237 | -79.560% |
| 2026-04-09 | 100.38 | 100.38 | 100.24 | 100.24 | +0.431% | 2 | 1,507 | -80.906% |
| 2026-04-08 | 96.94 | 99.87 | 96.89 | 99.81 | -21.558% | 8 | 1,507 | -80.824% |
| 2026-04-07 | 126.52 | 127.87 | 126.52 | 127.24 | -0.516% | 4 | 1,507 | -84.958% |
| 2026-04-02 | 127.90 | 127.90 | 127.90 | 127.90 | -5.887% | 3 | 1,507 | -85.035% |
| 2026-03-31 | 147.61 | 149.10 | 134.50 | 135.90 | -19.107% | 56 | 1,507 | -85.916% |
| 2026-03-30 | 160.42 | 169.50 | 157.44 | 168.00 | +0.599% | 15 | 1,502 | -88.607% |
| 2026-03-27 | 161.50 | 167.07 | 160.50 | 167.00 | +17.788% | 41 | 1,502 | -88.539% |
| 2026-03-26 | 140.20 | 143.74 | 140.00 | 141.78 | +6.674% | 41 | 1,487 | -86.500% |
| 2026-03-23 | 128.60 | 132.91 | 125.20 | 132.91 | -10.468% | 1,356 | 1,487 | -85.599% |
| 2026-03-20 | 142.15 | 148.80 | 140.47 | 148.45 | +3.797% | 24 | 282 | -87.107% |
| 2026-03-19 | 142.53 | 143.02 | 142.46 | 143.02 | +19.283% | 6 | 288 | -86.617% |
| 2026-03-17 | 119.50 | 119.90 | 119.50 | 119.90 | -12.800% | 8 | 289 | -84.037% |
| 2026-03-13 | 134.20 | 138.10 | 134.20 | 137.50 | +6.457% | 103 | 281 | -86.080% |
| 2026-03-12 | 129.48 | 129.63 | 129.16 | 129.16 | +12.274% | 4 | 333 | -85.181% |
| 2026-03-10 | 114.05 | 115.04 | 114.05 | 115.04 | -18.377% | 4 | 334 | -83.362% |
| 2026-03-09 | 140.47 | 140.94 | 140.47 | 140.94 | +13.634% | 4 | 334 | -86.420% |
| 2026-03-06 | 124.03 | 124.03 | 124.03 | 124.03 | +5.378% | 1 | 334 | -84.568% |
| 2026-03-05 | 115.00 | 117.70 | 115.00 | 117.70 | +10.610% | 160 | 334 | -83.738% |
| 2026-03-04 | 106.00 | 106.77 | 106.00 | 106.41 | -3.867% | 12 | 191 | -82.013% |
| 2026-03-02 | 111.21 | 111.21 | 110.69 | 110.69 | +1.513% | 6 | 191 | -82.708% |
| 2026-02-27 | 109.78 | 109.78 | 109.04 | 109.04 | +2.002% | 3 | 185 | -82.447% |
| 2026-02-24 | 107.00 | 107.00 | 106.90 | 106.90 | +1.231% | 5 | 184 | -82.095% |
| 2026-02-20 | 105.91 | 106.05 | 105.60 | 105.60 | +6.024% | 10 | 179 | -81.875% |
| 2026-02-09 | 99.60 | 99.60 | 99.60 | 99.60 | -1.493% | 1 | 179 | -80.783% |
| 2026-01-30 | 101.06 | 101.11 | 101.06 | 101.11 | -0.551% | 2 | 180 | -81.070% |
| 2026-01-28 | 101.66 | 101.67 | 101.66 | 101.67 | +3.936% | 2 | 181 | -81.174% |
| 2026-01-27 | 98.36 | 98.42 | 97.54 | 97.82 | +2.226% | 110 | 181 | -80.433% |
| 2026-01-12 | 95.84 | 95.86 | 95.69 | 95.69 | -7.007% | 52 | 28 | -79.998% |
| 2026-01-07 | 102.80 | 102.90 | 102.80 | 102.90 | -1.371% | 2 | 2 | -81.399% |
| 2025-12-22 | 104.30 | 104.33 | 104.30 | 104.33 | 0.000% | 2 | 1 | -81.654% |