SPX270319P05200000
SPX Mar 19 2027 5200.00 Put
optionOPRA
EODOct 27, 2026
21.30USD-5.122%(-1.15)8Vol2,752OI
SPX270319P05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.30 | 21.30 | 21.30 | 21.30 | -5.122% | 8 | 2,760 | 0.000% |
| 2026-10-26 | 22.45 | 22.45 | 22.45 | 22.45 | -10.913% | 704 | 2,465 | -5.122% |
| 2026-10-22 | 23.10 | 25.20 | 22.96 | 25.20 | +26.253% | 26 | 2,441 | -15.476% |
| 2026-10-21 | 19.96 | 19.96 | 19.96 | 19.96 | -13.217% | 1 | 2,441 | +6.713% |
| 2026-10-20 | 23.00 | 23.00 | 23.00 | 23.00 | +0.524% | 1 | 2,441 | -7.391% |
| 2026-10-19 | 22.70 | 22.88 | 22.70 | 22.88 | -14.627% | 8 | 2,433 | -6.906% |
| 2026-10-16 | 25.80 | 27.00 | 25.80 | 26.80 | +29.469% | 7 | 2,429 | -20.522% |
| 2026-10-14 | 20.70 | 20.70 | 20.70 | 20.70 | +5.076% | 1 | 2,428 | +2.899% |
| 2026-10-08 | 19.70 | 19.70 | 19.70 | 19.70 | +5.348% | 5 | 2,428 | +8.122% |
| 2026-10-06 | 18.70 | 18.70 | 18.70 | 18.70 | -18.447% | 9 | 2,428 | +13.904% |
| 2026-09-30 | 22.86 | 22.93 | 22.86 | 22.93 | -0.174% | 2 | 2,429 | -7.109% |
| 2026-09-29 | 22.97 | 22.97 | 22.97 | 22.97 | -12.328% | 1,002 | 1,945 | -7.270% |
| 2026-09-17 | 26.17 | 26.20 | 26.17 | 26.20 | -7.746% | 2 | 1,945 | -18.702% |
| 2026-09-15 | 28.40 | 28.40 | 28.40 | 28.40 | +4.450% | 1 | 1,944 | -25.000% |
| 2026-09-14 | 27.04 | 27.19 | 27.04 | 27.19 | +0.704% | 102 | 1,962 | -21.662% |
| 2026-09-11 | 27.15 | 27.15 | 27.00 | 27.00 | -10.891% | 102 | 1,963 | -21.111% |
| 2026-09-10 | 29.79 | 30.35 | 29.79 | 30.30 | +14.773% | 200 | 2,163 | -29.703% |
| 2026-09-08 | 26.30 | 26.40 | 26.30 | 26.40 | +4.762% | 3 | 2,197 | -19.318% |
| 2026-09-04 | 24.66 | 25.20 | 24.66 | 25.20 | -0.395% | 5 | 2,197 | -15.476% |
| 2026-09-03 | 25.30 | 25.30 | 25.30 | 25.30 | -6.642% | 1 | 2,197 | -15.810% |
| 2026-09-02 | 27.10 | 27.10 | 27.10 | 27.10 | -3.145% | 4 | 2,194 | -21.402% |
| 2026-08-31 | 27.95 | 27.98 | 27.95 | 27.98 | -1.131% | 4 | 2,194 | -23.874% |
| 2026-08-28 | 28.40 | 28.40 | 28.30 | 28.30 | -11.756% | 3 | 2,193 | -24.735% |
| 2026-08-21 | 32.08 | 32.08 | 32.07 | 32.07 | -7.446% | 104 | 2,199 | -33.583% |
| 2026-08-18 | 34.65 | 34.65 | 34.65 | 34.65 | +8.723% | 3 | 2,202 | -38.528% |
| 2026-08-14 | 31.97 | 32.01 | 31.87 | 31.87 | -1.301% | 508 | 1,717 | -33.166% |
| 2026-08-13 | 31.83 | 32.29 | 31.81 | 32.29 | -4.269% | 6 | 1,720 | -34.035% |
| 2026-08-10 | 33.27 | 33.73 | 33.24 | 33.73 | -1.662% | 10 | 1,720 | -36.851% |
| 2026-08-05 | 34.99 | 34.99 | 34.30 | 34.30 | -3.326% | 15 | 1,716 | -37.901% |
| 2026-08-04 | 37.10 | 37.10 | 35.10 | 35.48 | -7.964% | 121 | 1,730 | -39.966% |
| 2026-08-03 | 38.46 | 38.55 | 38.46 | 38.55 | -7.554% | 6 | 1,730 | -44.747% |
| 2026-07-31 | 41.00 | 41.70 | 41.00 | 41.70 | -21.764% | 2 | 1,730 | -48.921% |
| 2026-07-29 | 49.92 | 53.30 | 49.92 | 53.30 | +10.238% | 12 | 1,731 | -60.038% |
| 2026-07-27 | 48.43 | 48.43 | 48.35 | 48.35 | -0.922% | 2 | 1,731 | -55.946% |
| 2026-07-17 | 48.62 | 48.80 | 48.59 | 48.80 | +11.568% | 8 | 1,631 | -56.352% |
| 2026-07-16 | 43.77 | 43.77 | 43.74 | 43.74 | -0.839% | 4 | 1,629 | -51.303% |
| 2026-07-10 | 45.84 | 45.84 | 44.08 | 44.11 | -3.225% | 31 | 1,629 | -51.712% |
| 2026-07-09 | 46.04 | 46.04 | 45.58 | 45.58 | -3.432% | 11 | 1,629 | -53.269% |
| 2026-07-08 | 47.20 | 47.20 | 47.20 | 47.20 | -0.632% | 1 | 1,630 | -54.873% |
| 2026-07-07 | 47.50 | 47.50 | 47.50 | 47.50 | +3.621% | 204 | 1,428 | -55.158% |
| 2026-07-06 | 45.89 | 45.91 | 45.82 | 45.84 | -2.861% | 44 | 1,406 | -53.534% |
| 2026-07-01 | 47.12 | 47.19 | 47.12 | 47.19 | -2.520% | 2 | 1,405 | -54.863% |
| 2026-06-30 | 49.88 | 49.90 | 48.38 | 48.41 | -4.139% | 9 | 1,401 | -56.001% |
| 2026-06-29 | 50.50 | 50.50 | 50.50 | 50.50 | -11.092% | 1 | 1,401 | -57.822% |
| 2026-06-25 | 56.96 | 56.96 | 56.49 | 56.80 | -3.500% | 225 | 1,230 | -62.500% |
| 2026-06-24 | 59.16 | 59.16 | 58.86 | 58.86 | +7.605% | 2 | 1,230 | -63.812% |
| 2026-06-22 | 54.70 | 54.70 | 54.70 | 54.70 | +2.243% | 2 | 1,135 | -61.060% |
| 2026-06-18 | 54.79 | 54.79 | 53.40 | 53.50 | +1.711% | 7 | 1,133 | -60.187% |
| 2026-06-15 | 52.60 | 52.60 | 52.60 | 52.60 | -22.465% | 3 | 1,134 | -59.506% |
| 2026-06-11 | 67.46 | 67.84 | 67.46 | 67.84 | +7.274% | 4 | 1,134 | -68.603% |
| 2026-06-09 | 68.28 | 68.28 | 63.24 | 63.24 | +8.997% | 103 | 1,000 | -66.319% |
| 2026-06-08 | 57.52 | 58.02 | 57.52 | 58.02 | +4.353% | 101 | 1,025 | -63.289% |
| 2026-06-02 | 55.60 | 55.60 | 55.60 | 55.60 | -5.378% | 12 | 1,019 | -61.691% |
| 2026-05-27 | 58.72 | 58.76 | 58.72 | 58.76 | -3.355% | 4 | 1,019 | -63.751% |
| 2026-05-22 | 61.30 | 61.30 | 60.80 | 60.80 | -2.251% | 3 | 1,017 | -64.967% |
| 2026-05-21 | 62.20 | 62.20 | 62.20 | 62.20 | -10.504% | 1 | 1,016 | -65.756% |
| 2026-05-19 | 69.50 | 69.50 | 69.50 | 69.50 | +5.144% | 4 | 1,016 | -69.353% |
| 2026-05-14 | 65.60 | 66.10 | 65.60 | 66.10 | -3.924% | 3 | 1,029 | -67.776% |
| 2026-05-13 | 68.80 | 68.80 | 68.80 | 68.80 | -2.550% | 13 | 1,016 | -69.041% |
| 2026-05-12 | 71.20 | 71.20 | 70.20 | 70.60 | +0.541% | 5 | 1,012 | -69.830% |
| 2026-05-08 | 70.50 | 70.50 | 70.22 | 70.22 | -4.319% | 2 | 1,012 | -69.667% |
| 2026-05-06 | 73.39 | 73.39 | 73.39 | 73.39 | -4.787% | 3 | 1,017 | -70.977% |
| 2026-05-05 | 77.08 | 77.08 | 77.08 | 77.08 | -4.248% | 2 | 1,018 | -72.366% |
| 2026-05-04 | 76.87 | 81.49 | 76.75 | 80.50 | -3.257% | 110 | 915 | -73.540% |
| 2026-04-29 | 83.16 | 83.24 | 83.16 | 83.21 | -2.860% | 12 | 915 | -74.402% |
| 2026-04-28 | 85.61 | 85.66 | 85.61 | 85.66 | +3.081% | 8 | 915 | -75.134% |
| 2026-04-27 | 83.10 | 83.10 | 83.10 | 83.10 | -1.260% | 3 | 968 | -74.368% |
| 2026-04-24 | 84.20 | 84.20 | 84.16 | 84.16 | -2.480% | 2 | 965 | -74.691% |
| 2026-04-22 | 85.81 | 86.60 | 85.81 | 86.30 | -4.324% | 40 | 696 | -75.319% |
| 2026-04-21 | 85.75 | 90.20 | 85.75 | 90.20 | +2.933% | 13 | 717 | -76.386% |
| 2026-04-20 | 89.00 | 89.00 | 87.63 | 87.63 | +3.582% | 16 | 717 | -75.693% |
| 2026-04-17 | 85.66 | 85.66 | 84.21 | 84.60 | -7.843% | 8 | 722 | -74.823% |
| 2026-04-16 | 94.14 | 94.53 | 91.80 | 91.80 | -0.358% | 18 | 724 | -76.797% |
| 2026-04-15 | 92.20 | 93.97 | 91.63 | 92.13 | -1.095% | 116 | 729 | -76.880% |
| 2026-04-14 | 93.08 | 93.15 | 93.08 | 93.15 | -9.475% | 4 | 760 | -77.134% |
| 2026-04-10 | 102.70 | 103.10 | 102.70 | 102.90 | -5.135% | 200 | 762 | -79.300% |
| 2026-04-08 | 108.46 | 108.47 | 108.46 | 108.47 | -21.609% | 2 | 638 | -80.363% |
| 2026-04-07 | 138.37 | 138.37 | 138.37 | 138.37 | +4.045% | 1 | 638 | -84.606% |
| 2026-04-06 | 132.98 | 134.05 | 132.88 | 132.99 | -0.754% | 8 | 638 | -83.984% |
| 2026-04-01 | 141.53 | 142.00 | 134.00 | 134.00 | -10.488% | 100 | 636 | -84.104% |
| 2026-03-31 | 162.80 | 162.80 | 149.70 | 149.70 | -15.662% | 26 | 587 | -85.772% |
| 2026-03-30 | 177.60 | 177.60 | 177.50 | 177.50 | -2.686% | 2 | 577 | -88.000% |
| 2026-03-27 | 173.03 | 182.40 | 173.03 | 182.40 | +19.138% | 69 | 576 | -88.322% |
| 2026-03-24 | 153.10 | 153.10 | 153.10 | 153.10 | +0.870% | 16 | 470 | -86.088% |
| 2026-03-20 | 149.80 | 153.68 | 149.80 | 151.78 | +5.718% | 292 | 457 | -85.967% |
| 2026-03-19 | 155.55 | 155.61 | 143.57 | 143.57 | +5.589% | 75 | 272 | -85.164% |
| 2026-03-16 | 132.04 | 135.97 | 132.04 | 135.97 | -8.867% | 5 | 210 | -84.335% |
| 2026-03-13 | 141.39 | 149.20 | 140.94 | 149.20 | +20.986% | 104 | 208 | -85.724% |
| 2026-03-10 | 129.60 | 131.87 | 123.24 | 123.32 | -4.846% | 170 | 289 | -82.728% |
| 2026-03-05 | 129.02 | 129.60 | 129.02 | 129.60 | +12.902% | 3 | 173 | -83.565% |
| 2026-03-04 | 115.50 | 115.50 | 114.79 | 114.79 | -6.962% | 4 | 162 | -81.444% |
| 2026-03-03 | 123.38 | 123.38 | 123.38 | 123.38 | +4.915% | 1 | 164 | -82.736% |
| 2026-03-02 | 117.60 | 117.60 | 117.60 | 117.60 | -0.868% | 1 | 163 | -81.888% |
| 2026-02-27 | 118.63 | 118.63 | 118.63 | 118.63 | -1.026% | 1 | 162 | -82.045% |
| 2026-02-23 | 119.88 | 119.88 | 119.86 | 119.86 | +3.390% | 4 | 162 | -82.229% |
| 2026-02-20 | 116.05 | 116.05 | 115.93 | 115.93 | -5.525% | 7 | 160 | -81.627% |
| 2026-02-17 | 122.83 | 122.84 | 122.44 | 122.71 | -1.517% | 20 | 157 | -82.642% |
| 2026-02-13 | 125.91 | 126.39 | 124.60 | 124.60 | +14.839% | 13 | 152 | -82.905% |
| 2026-02-09 | 108.36 | 108.50 | 108.08 | 108.50 | -6.457% | 14 | 152 | -80.369% |
| 2026-02-06 | 117.04 | 117.04 | 115.99 | 115.99 | -3.527% | 15 | 142 | -81.636% |
| 2026-02-05 | 124.83 | 124.83 | 119.38 | 120.23 | +5.930% | 15 | 147 | -82.284% |
| 2026-02-04 | 112.20 | 113.50 | 112.00 | 113.50 | -5.298% | 6 | 139 | -81.233% |
| 2026-01-29 | 119.53 | 119.85 | 119.53 | 119.85 | +9.602% | 2 | 134 | -82.228% |
| 2026-01-28 | 109.41 | 109.41 | 109.35 | 109.35 | +3.336% | 2 | 135 | -80.521% |
| 2026-01-27 | 105.82 | 105.82 | 105.82 | 105.82 | -2.236% | 100 | 134 | -79.871% |
| 2026-01-23 | 108.24 | 108.24 | 108.24 | 108.24 | +2.017% | 1 | 34 | -80.322% |
| 2026-01-22 | 106.10 | 106.10 | 106.10 | 106.10 | -9.548% | 2 | 33 | -79.925% |
| 2026-01-20 | 117.60 | 117.60 | 117.30 | 117.30 | +12.604% | 3 | 33 | -81.841% |
| 2026-01-12 | 104.22 | 104.22 | 104.17 | 104.17 | -4.711% | 2 | 30 | -79.553% |
| 2026-01-06 | 109.65 | 109.65 | 109.32 | 109.32 | -2.078% | 2 | 29 | -80.516% |
| 2026-01-05 | 111.64 | 111.64 | 111.64 | 111.64 | +0.305% | 60 | 9 | -80.921% |
| 2025-12-30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.000% | 9 | 9 | -80.863% |