SPX270319P05150000
SPX Mar 19 2027 5150.00 Put
optionOPRA
EODOct 28, 2026
19.51USD-5.153%(-1.06)6Vol919OI
SPX270319P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.69 | 19.72 | 19.51 | 19.51 | -5.153% | 6 | 919 | 0.000% |
| 2026-10-27 | 20.30 | 20.61 | 20.30 | 20.57 | -2.466% | 8 | 915 | -5.153% |
| 2026-10-26 | 21.09 | 21.09 | 21.09 | 21.09 | -12.671% | 4 | 915 | -7.492% |
| 2026-10-23 | 24.09 | 24.15 | 24.09 | 24.15 | +6.388% | 4 | 915 | -19.213% |
| 2026-10-22 | 22.85 | 24.65 | 22.52 | 22.70 | +18.662% | 18 | 914 | -14.053% |
| 2026-10-21 | 19.40 | 19.75 | 19.13 | 19.13 | -5.764% | 7 | 914 | +1.986% |
| 2026-10-20 | 20.30 | 20.30 | 20.30 | 20.30 | -5.800% | 2 | 912 | -3.892% |
| 2026-10-19 | 20.99 | 21.55 | 20.82 | 21.55 | -16.148% | 40 | 912 | -9.466% |
| 2026-10-16 | 19.41 | 26.00 | 19.38 | 25.70 | +34.555% | 62 | 904 | -24.086% |
| 2026-10-15 | 20.51 | 20.51 | 19.10 | 19.10 | +1.867% | 6 | 904 | +2.147% |
| 2026-10-08 | 18.75 | 18.75 | 18.75 | 18.75 | +3.706% | 2 | 904 | +4.053% |
| 2026-10-06 | 18.09 | 18.09 | 18.08 | 18.08 | -7.519% | 2 | 904 | +7.909% |
| 2026-10-05 | 19.55 | 19.55 | 19.55 | 19.55 | -12.723% | 4 | 904 | -0.205% |
| 2026-10-01 | 23.09 | 23.10 | 22.40 | 22.40 | +1.357% | 22 | 905 | -12.902% |
| 2026-09-30 | 21.51 | 22.10 | 21.47 | 22.10 | +2.315% | 3 | 904 | -11.719% |
| 2026-09-25 | 21.60 | 21.60 | 21.60 | 21.60 | -4.000% | 2 | 905 | -9.676% |
| 2026-09-24 | 22.55 | 22.55 | 22.50 | 22.50 | +8.696% | 22 | 924 | -13.289% |
| 2026-09-22 | 20.70 | 20.70 | 20.70 | 20.70 | -16.431% | 2 | 922 | -5.749% |
| 2026-09-17 | 24.92 | 24.92 | 24.71 | 24.77 | -12.163% | 83 | 930 | -21.235% |
| 2026-09-16 | 28.20 | 28.20 | 28.20 | 28.20 | +0.786% | 2 | 930 | -30.816% |
| 2026-09-10 | 28.23 | 28.23 | 27.96 | 27.98 | +5.545% | 24 | 929 | -30.272% |
| 2026-09-09 | 26.52 | 26.52 | 26.51 | 26.51 | +4.370% | 4 | 929 | -26.405% |
| 2026-09-08 | 24.36 | 25.40 | 24.36 | 25.40 | +0.475% | 9 | 931 | -23.189% |
| 2026-09-03 | 25.28 | 25.28 | 25.28 | 25.28 | -7.569% | 21 | 952 | -22.824% |
| 2026-08-31 | 27.50 | 27.50 | 27.35 | 27.35 | +0.441% | 230 | 776 | -28.665% |
| 2026-08-28 | 27.46 | 27.52 | 27.20 | 27.23 | -0.402% | 8 | 777 | -28.351% |
| 2026-08-27 | 27.34 | 27.34 | 27.34 | 27.34 | -10.974% | 22 | 777 | -28.639% |
| 2026-08-24 | 30.71 | 30.71 | 30.71 | 30.71 | -0.195% | 1 | 776 | -36.470% |
| 2026-08-21 | 30.80 | 30.80 | 30.77 | 30.77 | -4.233% | 2 | 776 | -36.594% |
| 2026-08-20 | 32.13 | 32.13 | 32.13 | 32.13 | +5.069% | 20 | 796 | -39.278% |
| 2026-08-14 | 30.58 | 30.58 | 30.58 | 30.58 | -0.065% | 4 | 794 | -36.200% |
| 2026-08-13 | 30.61 | 30.61 | 30.60 | 30.60 | -4.255% | 25 | 794 | -36.242% |
| 2026-08-10 | 32.00 | 32.00 | 31.96 | 31.96 | -2.857% | 4 | 795 | -38.955% |
| 2026-08-07 | 32.90 | 32.90 | 32.90 | 32.90 | -0.424% | 1 | 795 | -40.699% |
| 2026-08-05 | 33.63 | 33.80 | 33.03 | 33.04 | -3.392% | 58 | 773 | -40.950% |
| 2026-08-04 | 34.20 | 34.20 | 34.20 | 34.20 | -8.065% | 2 | 771 | -42.953% |
| 2026-08-03 | 37.16 | 37.20 | 37.16 | 37.20 | -14.246% | 2 | 772 | -47.554% |
| 2026-07-28 | 43.14 | 43.52 | 43.13 | 43.38 | -3.771% | 8 | 772 | -55.025% |
| 2026-07-24 | 47.28 | 47.33 | 45.08 | 45.08 | +5.822% | 6 | 770 | -56.721% |
| 2026-07-10 | 43.21 | 43.34 | 42.41 | 42.60 | -2.695% | 15 | 772 | -54.202% |
| 2026-07-09 | 43.90 | 43.99 | 43.71 | 43.78 | -0.816% | 64 | 776 | -55.436% |
| 2026-07-07 | 44.53 | 44.53 | 44.10 | 44.14 | -0.113% | 6 | 776 | -55.800% |
| 2026-07-06 | 44.23 | 44.23 | 44.19 | 44.19 | -1.515% | 4 | 776 | -55.850% |
| 2026-07-02 | 45.11 | 45.11 | 44.87 | 44.87 | -1.709% | 4 | 776 | -56.519% |
| 2026-07-01 | 45.53 | 45.65 | 45.53 | 45.65 | -1.425% | 4 | 776 | -57.262% |
| 2026-06-30 | 46.27 | 46.33 | 46.27 | 46.31 | -5.970% | 6 | 776 | -57.871% |
| 2026-06-29 | 49.28 | 49.28 | 49.25 | 49.25 | -7.268% | 4 | 776 | -60.386% |
| 2026-06-26 | 53.95 | 53.95 | 53.11 | 53.11 | -2.907% | 2 | 776 | -63.265% |
| 2026-06-25 | 52.65 | 54.70 | 52.65 | 54.70 | +4.669% | 6 | 776 | -64.333% |
| 2026-06-22 | 52.41 | 52.55 | 51.97 | 52.26 | +1.377% | 88 | 777 | -62.667% |
| 2026-06-18 | 51.62 | 51.62 | 51.55 | 51.55 | +2.587% | 4 | 779 | -62.153% |
| 2026-06-15 | 50.46 | 50.59 | 50.25 | 50.25 | -17.636% | 8 | 779 | -61.174% |
| 2026-06-10 | 61.04 | 61.04 | 61.01 | 61.01 | +11.740% | 80 | 700 | -68.022% |
| 2026-06-04 | 54.39 | 54.60 | 54.39 | 54.60 | -1.033% | 4 | 700 | -64.267% |
| 2026-06-03 | 55.07 | 55.17 | 55.07 | 55.17 | +3.703% | 4 | 700 | -64.637% |
| 2026-06-01 | 53.26 | 53.26 | 53.20 | 53.20 | +2.308% | 2 | 700 | -63.327% |
| 2026-05-29 | 52.00 | 52.00 | 52.00 | 52.00 | -8.499% | 1 | 699 | -62.481% |
| 2026-05-27 | 57.32 | 57.34 | 56.83 | 56.83 | -9.072% | 8 | 699 | -65.670% |
| 2026-05-20 | 62.60 | 62.90 | 62.50 | 62.50 | -4.141% | 4 | 695 | -68.784% |
| 2026-05-18 | 65.20 | 65.20 | 65.20 | 65.20 | -4.790% | 1 | 694 | -70.077% |
| 2026-05-13 | 68.42 | 68.48 | 68.42 | 68.48 | -0.754% | 100 | 794 | -71.510% |
| 2026-05-07 | 69.90 | 69.90 | 69.00 | 69.00 | -10.853% | 5 | 792 | -71.725% |
| 2026-05-04 | 74.09 | 78.19 | 74.09 | 77.40 | +4.665% | 9 | 786 | -74.793% |
| 2026-05-01 | 71.75 | 73.95 | 71.75 | 73.95 | -1.571% | 5 | 784 | -73.617% |
| 2026-04-30 | 75.05 | 75.13 | 75.05 | 75.13 | -6.263% | 3 | 784 | -74.032% |
| 2026-04-29 | 79.86 | 80.20 | 79.86 | 80.15 | -2.553% | 6 | 787 | -75.658% |
| 2026-04-28 | 82.53 | 82.53 | 82.25 | 82.25 | +1.782% | 2 | 786 | -76.280% |
| 2026-04-24 | 80.90 | 80.90 | 80.81 | 80.81 | -2.179% | 4 | 786 | -75.857% |
| 2026-04-22 | 82.92 | 82.95 | 82.61 | 82.61 | -6.655% | 8 | 786 | -76.383% |
| 2026-04-21 | 88.06 | 88.50 | 88.06 | 88.50 | +4.721% | 2 | 786 | -77.955% |
| 2026-04-20 | 85.70 | 85.70 | 84.00 | 84.51 | +4.295% | 99 | 786 | -76.914% |
| 2026-04-17 | 82.34 | 82.34 | 81.03 | 81.03 | -6.540% | 6 | 746 | -75.922% |
| 2026-04-16 | 89.75 | 89.99 | 86.70 | 86.70 | -1.923% | 46 | 748 | -77.497% |
| 2026-04-15 | 88.89 | 88.89 | 88.10 | 88.40 | -1.756% | 145 | 744 | -77.930% |
| 2026-04-14 | 89.96 | 89.98 | 89.96 | 89.98 | -9.504% | 2 | 676 | -78.317% |
| 2026-04-09 | 104.10 | 104.65 | 99.20 | 99.43 | -5.395% | 6 | 328 | -80.378% |
| 2026-04-08 | 104.19 | 105.10 | 104.07 | 105.10 | -15.419% | 7 | 328 | -81.437% |
| 2026-04-06 | 124.13 | 124.26 | 123.41 | 124.26 | -6.921% | 42 | 341 | -84.299% |
| 2026-04-02 | 133.50 | 133.50 | 133.50 | 133.50 | +1.815% | 37 | 294 | -85.386% |
| 2026-04-01 | 134.80 | 134.80 | 131.10 | 131.12 | -15.803% | 4 | 294 | -85.121% |
| 2026-03-31 | 154.16 | 155.83 | 154.16 | 155.73 | -8.232% | 4 | 294 | -87.472% |
| 2026-03-27 | 169.70 | 169.70 | 169.70 | 169.70 | +10.188% | 1 | 292 | -88.503% |
| 2026-03-26 | 154.02 | 154.02 | 154.01 | 154.01 | +11.247% | 2 | 291 | -87.332% |
| 2026-03-23 | 131.23 | 141.39 | 131.23 | 138.44 | -4.524% | 5 | 291 | -85.907% |
| 2026-03-19 | 148.08 | 149.01 | 144.97 | 145.00 | +7.879% | 86 | 288 | -86.545% |
| 2026-03-18 | 134.78 | 134.78 | 134.41 | 134.41 | +1.756% | 100 | 258 | -85.485% |
| 2026-03-16 | 132.33 | 132.33 | 132.09 | 132.09 | -0.707% | 4 | 229 | -85.230% |
| 2026-03-12 | 132.59 | 133.03 | 132.59 | 133.03 | +6.237% | 2 | 229 | -85.334% |
| 2026-03-10 | 125.28 | 125.28 | 125.22 | 125.22 | -9.608% | 2 | 229 | -84.419% |
| 2026-03-09 | 138.51 | 138.53 | 138.51 | 138.53 | +13.271% | 2 | 229 | -85.916% |
| 2026-03-02 | 122.30 | 122.30 | 122.30 | 122.30 | +6.025% | 2 | 229 | -84.047% |
| 2026-02-26 | 115.35 | 115.35 | 115.35 | 115.35 | +8.514% | 22 | 227 | -83.086% |
| 2026-02-25 | 106.30 | 106.30 | 106.30 | 106.30 | -8.124% | 1 | 204 | -81.646% |
| 2026-02-19 | 115.23 | 115.70 | 115.23 | 115.70 | -0.259% | 21 | 204 | -83.137% |
| 2026-02-12 | 113.02 | 116.00 | 113.02 | 116.00 | -5.229% | 24 | 183 | -83.181% |
| 2026-02-05 | 122.43 | 122.43 | 122.40 | 122.40 | +5.663% | 20 | 161 | -84.060% |
| 2026-01-29 | 114.50 | 115.84 | 114.50 | 115.84 | +13.357% | 30 | 141 | -83.158% |
| 2026-01-27 | 101.01 | 102.31 | 101.01 | 102.19 | -0.127% | 4 | 115 | -80.908% |
| 2026-01-22 | 103.99 | 104.01 | 102.32 | 102.32 | -0.930% | 24 | 115 | -80.932% |
| 2026-01-15 | 103.28 | 103.28 | 103.28 | 103.28 | -1.890% | 21 | 93 | -81.110% |
| 2026-01-09 | 105.27 | 105.27 | 105.27 | 105.27 | -1.433% | 1 | 32 | -81.467% |
| 2026-01-08 | 106.80 | 106.80 | 106.80 | 106.80 | -0.373% | 21 | 31 | -81.732% |
| 2026-01-07 | 107.49 | 107.54 | 107.00 | 107.20 | -0.093% | 46 | 24 | -81.800% |
| 2026-01-06 | 107.37 | 107.37 | 107.30 | 107.30 | 0.000% | 2 | 1 | -81.817% |