SPX270319P05125000
SPX Mar 19 2027 5125.00 Put
optionOPRA
EODOct 26, 2026
22.30USD-4.086%(-0.95)4Vol413OI
SPX270319P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.30 | 22.30 | 22.30 | 22.30 | -4.086% | 4 | 413 | 0.000% |
| 2026-10-22 | 22.22 | 23.25 | 22.22 | 23.25 | +10.767% | 8 | 413 | -4.086% |
| 2026-10-19 | 20.94 | 21.07 | 20.24 | 20.99 | -17.686% | 124 | 295 | +6.241% |
| 2026-10-16 | 18.50 | 25.70 | 18.50 | 25.50 | +44.068% | 4 | 294 | -12.549% |
| 2026-10-09 | 17.60 | 17.70 | 17.60 | 17.70 | -0.338% | 11 | 286 | +25.989% |
| 2026-10-08 | 17.82 | 17.82 | 17.76 | 17.76 | -19.273% | 2 | 285 | +25.563% |
| 2026-10-01 | 23.46 | 23.46 | 22.00 | 22.00 | +3.921% | 8 | 285 | +1.364% |
| 2026-09-23 | 21.16 | 21.17 | 21.16 | 21.17 | +2.568% | 2 | 285 | +5.338% |
| 2026-09-22 | 20.62 | 20.64 | 20.62 | 20.64 | -4.885% | 4 | 286 | +8.043% |
| 2026-09-21 | 21.70 | 21.70 | 21.70 | 21.70 | -12.851% | 1 | 285 | +2.765% |
| 2026-09-08 | 24.01 | 25.00 | 24.01 | 24.90 | +5.063% | 5 | 283 | -10.442% |
| 2026-09-03 | 23.70 | 23.70 | 23.70 | 23.70 | -15.054% | 2 | 283 | -5.907% |
| 2026-09-01 | 27.90 | 27.90 | 27.90 | 27.90 | +3.717% | 1 | 283 | -20.072% |
| 2026-08-28 | 26.90 | 26.90 | 26.90 | 26.90 | -6.597% | 2 | 281 | -17.100% |
| 2026-08-25 | 29.00 | 29.00 | 28.80 | 28.80 | -4.032% | 4 | 280 | -22.569% |
| 2026-08-24 | 30.01 | 30.01 | 30.01 | 30.01 | -1.542% | 4 | 279 | -25.691% |
| 2026-08-12 | 30.48 | 30.48 | 30.48 | 30.48 | -7.356% | 3 | 279 | -26.837% |
| 2026-08-05 | 32.90 | 32.90 | 32.90 | 32.90 | -16.603% | 1 | 279 | -32.219% |
| 2026-07-31 | 39.45 | 39.45 | 39.45 | 39.45 | -12.021% | 3 | 276 | -43.473% |
| 2026-07-30 | 44.94 | 44.94 | 44.84 | 44.84 | -8.058% | 4 | 278 | -50.268% |
| 2026-07-23 | 48.79 | 48.79 | 48.77 | 48.77 | +14.457% | 4 | 278 | -54.275% |
| 2026-07-22 | 42.85 | 42.85 | 42.58 | 42.61 | -0.606% | 8 | 278 | -47.665% |
| 2026-07-21 | 42.83 | 42.87 | 42.83 | 42.87 | -10.126% | 4 | 278 | -47.982% |
| 2026-07-17 | 46.26 | 47.70 | 46.23 | 47.70 | +14.115% | 7 | 280 | -53.249% |
| 2026-07-10 | 41.80 | 41.80 | 41.80 | 41.80 | -3.375% | 1 | 280 | -46.651% |
| 2026-07-09 | 43.23 | 43.26 | 43.23 | 43.26 | -0.711% | 4 | 280 | -48.451% |
| 2026-07-07 | 43.54 | 43.57 | 43.54 | 43.57 | +1.137% | 2 | 281 | -48.818% |
| 2026-07-06 | 43.83 | 43.99 | 43.08 | 43.08 | -4.880% | 188 | 145 | -48.236% |
| 2026-07-01 | 45.54 | 45.54 | 45.29 | 45.29 | +0.689% | 4 | 147 | -50.762% |
| 2026-06-30 | 44.93 | 44.98 | 44.93 | 44.98 | -14.209% | 4 | 149 | -50.422% |
| 2026-06-26 | 52.46 | 52.46 | 52.43 | 52.43 | -2.546% | 2 | 149 | -57.467% |
| 2026-06-24 | 52.19 | 53.80 | 52.19 | 53.80 | -2.253% | 3 | 149 | -58.550% |
| 2026-06-23 | 55.07 | 55.07 | 55.04 | 55.04 | -0.829% | 2 | 150 | -59.484% |
| 2026-06-17 | 51.12 | 55.50 | 51.09 | 55.50 | +11.850% | 10 | 150 | -59.820% |
| 2026-06-15 | 49.63 | 49.65 | 49.57 | 49.62 | -17.148% | 6 | 150 | -55.058% |
| 2026-06-10 | 59.89 | 59.89 | 59.89 | 59.89 | +5.925% | 79 | 75 | -62.765% |
| 2026-06-08 | 56.24 | 56.54 | 56.24 | 56.54 | +10.646% | 2 | 76 | -60.559% |
| 2026-05-29 | 51.10 | 51.10 | 51.10 | 51.10 | -8.094% | 2 | 78 | -56.360% |
| 2026-05-26 | 55.60 | 55.60 | 55.60 | 55.60 | -14.580% | 6 | 78 | -59.892% |
| 2026-05-14 | 65.09 | 65.09 | 65.09 | 65.09 | -1.825% | 1 | 78 | -65.740% |
| 2026-05-08 | 66.80 | 66.80 | 65.90 | 66.30 | -9.265% | 6 | 75 | -66.365% |
| 2026-05-05 | 73.03 | 73.07 | 73.03 | 73.07 | -14.257% | 2 | 76 | -69.481% |
| 2026-04-21 | 84.98 | 85.22 | 84.98 | 85.22 | +2.923% | 4 | 74 | -73.832% |
| 2026-04-20 | 82.80 | 82.80 | 82.80 | 82.80 | +3.024% | 2 | 74 | -73.068% |
| 2026-04-17 | 80.50 | 80.50 | 80.37 | 80.37 | -7.087% | 2 | 72 | -72.253% |
| 2026-04-16 | 87.00 | 87.00 | 86.50 | 86.50 | -0.139% | 8 | 72 | -74.220% |
| 2026-04-15 | 87.63 | 87.71 | 86.37 | 86.62 | -1.635% | 82 | 66 | -74.255% |
| 2026-04-14 | 88.00 | 88.06 | 88.00 | 88.06 | -12.552% | 4 | 46 | -74.676% |
| 2026-04-09 | 102.84 | 102.86 | 100.70 | 100.70 | -4.004% | 3 | 48 | -77.855% |
| 2026-04-08 | 103.71 | 104.90 | 101.27 | 104.90 | -20.651% | 10 | 46 | -78.742% |
| 2026-04-07 | 132.20 | 132.20 | 132.20 | 132.20 | +9.076% | 4 | 41 | -83.132% |
| 2026-04-06 | 121.89 | 121.89 | 121.00 | 121.20 | -16.815% | 31 | 41 | -81.601% |
| 2026-03-26 | 142.51 | 145.80 | 142.51 | 145.70 | +0.358% | 7 | 38 | -84.695% |
| 2026-03-24 | 145.23 | 145.23 | 145.18 | 145.18 | +12.177% | 2 | 33 | -84.640% |
| 2026-03-23 | 129.42 | 129.42 | 129.42 | 129.42 | -7.039% | 2 | 32 | -82.769% |
| 2026-03-20 | 139.55 | 139.55 | 139.22 | 139.22 | -3.727% | 2 | 33 | -83.982% |
| 2026-03-19 | 145.74 | 145.74 | 144.61 | 144.61 | +16.847% | 2 | 33 | -84.579% |
| 2026-03-16 | 123.96 | 123.96 | 123.76 | 123.76 | -9.671% | 2 | 33 | -81.981% |
| 2026-03-13 | 137.16 | 137.16 | 137.01 | 137.01 | +2.560% | 2 | 33 | -83.724% |
| 2026-03-12 | 133.72 | 133.72 | 133.59 | 133.59 | +15.903% | 2 | 32 | -83.307% |
| 2026-03-10 | 115.16 | 115.26 | 115.16 | 115.26 | -0.979% | 2 | 31 | -80.652% |
| 2026-03-05 | 116.40 | 116.40 | 116.40 | 116.40 | -1.105% | 1 | 32 | -80.842% |
| 2026-03-03 | 117.70 | 117.70 | 117.70 | 117.70 | +4.715% | 1 | 32 | -81.054% |
| 2026-03-02 | 110.90 | 112.40 | 110.80 | 112.40 | +1.134% | 3 | 32 | -80.160% |
| 2026-02-27 | 111.14 | 111.14 | 111.14 | 111.14 | +3.290% | 1 | 30 | -79.935% |
| 2026-02-20 | 107.60 | 107.60 | 107.60 | 107.60 | -0.463% | 1 | 29 | -79.275% |
| 2026-02-18 | 108.10 | 108.10 | 108.10 | 108.10 | +6.702% | 15 | 29 | -79.371% |
| 2026-02-10 | 101.76 | 101.76 | 101.31 | 101.31 | -11.674% | 2 | 14 | -77.988% |
| 2026-02-05 | 114.70 | 114.70 | 114.70 | 114.70 | +8.004% | 1 | 13 | -80.558% |
| 2026-02-04 | 106.20 | 106.20 | 106.20 | 106.20 | 0.000% | 12 | 12 | -79.002% |