SPX270319P05175000
SPX Mar 19 2027 5175.00 Put
optionOPRA
EODOct 28, 2026
20.24USD-8.582%(-1.90)2Vol420OI
SPX270319P05175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.24 | 20.24 | 20.24 | 20.24 | -8.582% | 2 | 419 | 0.000% |
| 2026-10-26 | 22.14 | 22.14 | 22.14 | 22.14 | -11.617% | 4 | 423 | -8.582% |
| 2026-10-23 | 25.04 | 25.05 | 25.04 | 25.05 | +10.304% | 4 | 423 | -19.202% |
| 2026-10-22 | 22.46 | 22.80 | 22.46 | 22.71 | +17.062% | 20 | 423 | -10.876% |
| 2026-10-21 | 19.33 | 19.40 | 19.33 | 19.40 | -14.575% | 4 | 425 | +4.330% |
| 2026-10-20 | 22.71 | 22.71 | 22.71 | 22.71 | +4.366% | 12 | 413 | -10.876% |
| 2026-10-19 | 21.60 | 22.24 | 21.35 | 21.76 | -12.890% | 140 | 412 | -6.985% |
| 2026-10-16 | 18.74 | 26.50 | 18.74 | 24.98 | +26.417% | 140 | 405 | -18.975% |
| 2026-10-15 | 20.83 | 20.83 | 19.76 | 19.76 | +6.580% | 4 | 405 | +2.429% |
| 2026-10-09 | 18.45 | 18.64 | 18.45 | 18.54 | -18.182% | 210 | 446 | +9.169% |
| 2026-09-29 | 22.50 | 22.70 | 22.50 | 22.66 | -12.510% | 5 | 445 | -10.680% |
| 2026-09-08 | 25.00 | 25.90 | 25.00 | 25.90 | -6.835% | 4 | 455 | -21.853% |
| 2026-08-28 | 27.90 | 27.90 | 27.60 | 27.80 | -5.119% | 4 | 454 | -27.194% |
| 2026-08-26 | 29.10 | 29.30 | 29.10 | 29.30 | -6.090% | 4 | 451 | -30.922% |
| 2026-08-21 | 31.40 | 31.40 | 31.20 | 31.20 | -4.294% | 7 | 451 | -35.128% |
| 2026-08-12 | 32.60 | 32.60 | 32.60 | 32.60 | -2.395% | 1 | 429 | -37.914% |
| 2026-08-07 | 33.40 | 33.40 | 33.40 | 33.40 | -3.468% | 1 | 429 | -39.401% |
| 2026-08-05 | 34.21 | 34.60 | 34.16 | 34.60 | -0.575% | 79 | 392 | -41.503% |
| 2026-08-04 | 34.80 | 34.80 | 34.80 | 34.80 | -20.548% | 1 | 392 | -41.839% |
| 2026-07-30 | 43.80 | 43.80 | 43.80 | 43.80 | -9.542% | 1 | 391 | -53.790% |
| 2026-07-24 | 48.41 | 48.42 | 48.41 | 48.42 | -5.779% | 2 | 391 | -58.199% |
| 2026-07-23 | 51.58 | 51.58 | 51.39 | 51.39 | +6.907% | 4 | 389 | -60.615% |
| 2026-07-17 | 47.60 | 48.07 | 47.60 | 48.07 | +10.760% | 4 | 391 | -57.895% |
| 2026-07-10 | 43.40 | 43.40 | 43.40 | 43.40 | -5.157% | 1 | 390 | -53.364% |
| 2026-07-09 | 45.81 | 45.81 | 45.76 | 45.76 | -1.697% | 4 | 392 | -55.769% |
| 2026-07-07 | 47.20 | 47.37 | 46.55 | 46.55 | +3.215% | 210 | 309 | -56.520% |
| 2026-07-06 | 45.28 | 45.65 | 45.10 | 45.10 | -7.828% | 204 | 220 | -55.122% |
| 2026-07-02 | 48.96 | 48.96 | 48.93 | 48.93 | -10.319% | 2 | 220 | -58.635% |
| 2026-06-26 | 54.56 | 54.56 | 54.56 | 54.56 | -2.658% | 2 | 220 | -62.903% |
| 2026-06-24 | 56.05 | 56.05 | 56.05 | 56.05 | +5.357% | 2 | 220 | -63.889% |
| 2026-06-18 | 53.13 | 53.20 | 53.13 | 53.20 | -8.591% | 2 | 220 | -61.955% |
| 2026-06-12 | 57.90 | 58.20 | 57.70 | 58.20 | -14.032% | 3 | 217 | -65.223% |
| 2026-06-10 | 67.80 | 68.00 | 67.70 | 67.70 | +11.166% | 3 | 214 | -70.103% |
| 2026-06-09 | 61.20 | 61.20 | 60.90 | 60.90 | +3.571% | 3 | 211 | -66.765% |
| 2026-06-08 | 59.30 | 59.30 | 58.80 | 58.80 | +4.440% | 3 | 208 | -65.578% |
| 2026-06-03 | 56.30 | 56.30 | 56.30 | 56.30 | +6.226% | 2 | 208 | -64.050% |
| 2026-05-29 | 53.00 | 53.00 | 53.00 | 53.00 | -17.058% | 1 | 208 | -61.811% |
| 2026-05-20 | 63.90 | 63.90 | 63.90 | 63.90 | -5.473% | 3 | 208 | -68.326% |
| 2026-05-19 | 66.30 | 68.10 | 66.30 | 67.60 | +4.000% | 4 | 204 | -70.059% |
| 2026-05-18 | 68.70 | 68.70 | 65.00 | 65.00 | -4.692% | 4 | 201 | -68.862% |
| 2026-05-15 | 68.20 | 68.20 | 68.20 | 68.20 | +0.147% | 1 | 200 | -70.323% |
| 2026-05-13 | 67.80 | 68.10 | 67.80 | 68.10 | -1.873% | 5 | 197 | -70.279% |
| 2026-05-11 | 69.00 | 69.60 | 69.00 | 69.40 | -8.624% | 5 | 195 | -70.836% |
| 2026-05-05 | 75.94 | 75.95 | 75.94 | 75.95 | +2.497% | 2 | 194 | -73.351% |
| 2026-05-01 | 74.00 | 74.10 | 74.00 | 74.10 | -6.107% | 2 | 192 | -72.686% |
| 2026-04-30 | 79.31 | 79.31 | 78.89 | 78.92 | -6.048% | 8 | 192 | -74.354% |
| 2026-04-28 | 84.50 | 84.50 | 83.96 | 84.00 | -1.002% | 4 | 191 | -75.905% |
| 2026-04-22 | 84.73 | 84.85 | 84.58 | 84.85 | -1.555% | 12 | 191 | -76.146% |
| 2026-04-20 | 87.83 | 87.83 | 86.19 | 86.19 | +3.781% | 12 | 193 | -76.517% |
| 2026-04-17 | 82.96 | 83.05 | 82.96 | 83.05 | -7.722% | 2 | 191 | -75.629% |
| 2026-04-16 | 91.89 | 91.96 | 89.90 | 90.00 | -0.067% | 17 | 192 | -77.511% |
| 2026-04-15 | 92.08 | 92.09 | 89.88 | 90.06 | -9.669% | 364 | 184 | -77.526% |
| 2026-04-13 | 99.70 | 99.70 | 99.70 | 99.70 | -3.578% | 1 | 118 | -79.699% |
| 2026-04-10 | 99.72 | 103.40 | 99.72 | 103.40 | +2.174% | 3 | 118 | -80.426% |
| 2026-04-09 | 101.00 | 101.20 | 101.00 | 101.20 | -4.914% | 3 | 119 | -80.000% |
| 2026-04-08 | 106.50 | 106.50 | 106.43 | 106.43 | -20.277% | 2 | 119 | -80.983% |
| 2026-04-01 | 133.50 | 133.50 | 133.50 | 133.50 | -16.874% | 33 | 152 | -84.839% |
| 2026-03-31 | 160.60 | 160.60 | 160.60 | 160.60 | -10.778% | 1 | 119 | -87.397% |
| 2026-03-30 | 180.00 | 180.00 | 180.00 | 180.00 | +2.157% | 47 | 71 | -88.756% |
| 2026-03-27 | 176.20 | 176.20 | 176.20 | 176.20 | +11.519% | 1 | 71 | -88.513% |
| 2026-03-26 | 149.00 | 158.00 | 149.00 | 158.00 | +4.132% | 3 | 70 | -87.190% |
| 2026-03-24 | 151.38 | 153.60 | 151.34 | 151.73 | -5.933% | 86 | 67 | -86.661% |
| 2026-03-20 | 160.20 | 161.70 | 160.20 | 161.30 | +6.111% | 9 | 32 | -87.452% |
| 2026-03-19 | 151.53 | 152.01 | 151.53 | 152.01 | +17.792% | 4 | 27 | -86.685% |
| 2026-03-16 | 128.62 | 129.05 | 128.62 | 129.05 | -10.754% | 2 | 25 | -84.316% |
| 2026-03-13 | 137.12 | 144.60 | 137.12 | 144.60 | +4.450% | 8 | 24 | -86.003% |
| 2026-03-12 | 139.07 | 140.28 | 138.29 | 138.44 | -0.353% | 6 | 17 | -85.380% |
| 2026-03-03 | 136.97 | 138.93 | 136.97 | 138.93 | +16.748% | 2 | 15 | -85.432% |
| 2026-02-27 | 118.00 | 119.00 | 118.00 | 119.00 | +4.938% | 4 | 15 | -82.992% |
| 2026-02-26 | 111.92 | 113.40 | 111.39 | 113.40 | -5.263% | 5 | 11 | -82.152% |
| 2026-02-12 | 119.70 | 119.70 | 119.70 | 119.70 | +4.178% | 1 | 8 | -83.091% |
| 2026-01-20 | 115.30 | 115.30 | 114.90 | 114.90 | +10.353% | 6 | 8 | -82.385% |
| 2026-01-13 | 104.15 | 104.15 | 104.12 | 104.12 | -6.283% | 2 | 2 | -80.561% |
| 2025-12-29 | 110.50 | 111.10 | 110.50 | 111.10 | 0.000% | 2 | 2 | -81.782% |