SPX270319P05225000
SPX Mar 19 2027 5225.00 Put
optionOPRA
EODOct 26, 2026
23.11USD-11.456%(-2.99)8Vol1,507OI
SPX270319P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.95 | 23.18 | 22.95 | 23.11 | -11.456% | 8 | 1,507 | 0.000% |
| 2026-10-23 | 26.10 | 26.10 | 26.10 | 26.10 | +5.242% | 1 | 1,506 | -11.456% |
| 2026-10-22 | 22.35 | 24.80 | 22.25 | 24.80 | +21.927% | 30 | 1,505 | -6.815% |
| 2026-10-21 | 20.38 | 20.38 | 20.34 | 20.34 | -1.834% | 4 | 1,503 | +13.618% |
| 2026-10-20 | 20.73 | 20.73 | 20.72 | 20.72 | -8.319% | 4 | 1,503 | +11.535% |
| 2026-10-19 | 22.60 | 22.60 | 22.60 | 22.60 | -17.216% | 2 | 1,503 | +2.257% |
| 2026-10-16 | 19.45 | 27.50 | 19.45 | 27.30 | +41.818% | 10 | 1,503 | -15.348% |
| 2026-10-09 | 19.34 | 19.34 | 19.20 | 19.25 | +0.785% | 105 | 1,575 | +20.052% |
| 2026-10-06 | 19.10 | 19.10 | 19.10 | 19.10 | -7.282% | 67 | 1,554 | +20.995% |
| 2026-10-05 | 20.50 | 20.60 | 20.50 | 20.60 | -15.226% | 2 | 1,554 | +12.184% |
| 2026-10-01 | 24.00 | 24.30 | 24.00 | 24.30 | +2.101% | 4 | 1,552 | -4.897% |
| 2026-09-24 | 23.98 | 24.01 | 23.80 | 23.80 | +4.846% | 5 | 1,552 | -2.899% |
| 2026-09-23 | 22.70 | 22.70 | 22.70 | 22.70 | +1.339% | 4 | 1,548 | +1.806% |
| 2026-09-22 | 22.40 | 22.40 | 22.40 | 22.40 | -18.248% | 50 | 1,539 | +3.170% |
| 2026-09-11 | 27.60 | 27.60 | 27.30 | 27.40 | +1.859% | 22 | 1,557 | -15.657% |
| 2026-09-08 | 26.06 | 26.90 | 26.06 | 26.90 | +5.325% | 4 | 1,555 | -14.089% |
| 2026-09-04 | 25.49 | 25.54 | 25.49 | 25.54 | -1.390% | 2 | 1,555 | -9.514% |
| 2026-09-03 | 25.90 | 25.90 | 25.90 | 25.90 | -13.667% | 1 | 1,554 | -10.772% |
| 2026-09-01 | 30.00 | 30.10 | 30.00 | 30.00 | +3.448% | 4 | 1,554 | -22.967% |
| 2026-08-28 | 29.00 | 29.00 | 29.00 | 29.00 | +2.837% | 2 | 1,553 | -20.310% |
| 2026-08-27 | 28.30 | 28.30 | 28.20 | 28.20 | -13.972% | 3 | 1,553 | -18.050% |
| 2026-08-24 | 32.78 | 32.78 | 32.78 | 32.78 | -7.270% | 2 | 1,553 | -29.500% |
| 2026-08-18 | 35.35 | 35.35 | 35.35 | 35.35 | +1.260% | 3 | 1,556 | -34.625% |
| 2026-08-07 | 34.84 | 34.92 | 34.84 | 34.91 | -0.541% | 4 | 1,557 | -33.801% |
| 2026-08-05 | 35.10 | 35.10 | 35.10 | 35.10 | -5.518% | 2 | 1,559 | -34.160% |
| 2026-08-04 | 37.15 | 37.15 | 37.15 | 37.15 | -24.614% | 6 | 1,565 | -37.793% |
| 2026-07-27 | 49.28 | 49.28 | 49.28 | 49.28 | +7.224% | 4 | 1,565 | -53.105% |
| 2026-07-22 | 46.04 | 46.04 | 45.96 | 45.96 | -5.198% | 4 | 1,565 | -49.717% |
| 2026-07-20 | 48.48 | 48.48 | 48.48 | 48.48 | +3.017% | 6 | 1,565 | -52.331% |
| 2026-07-13 | 46.17 | 47.23 | 46.17 | 47.06 | +4.648% | 105 | 1,490 | -50.892% |
| 2026-07-10 | 45.63 | 45.63 | 44.97 | 44.97 | -3.498% | 10 | 1,485 | -48.610% |
| 2026-07-09 | 46.60 | 46.60 | 46.60 | 46.60 | -4.155% | 8 | 1,485 | -50.408% |
| 2026-07-07 | 48.58 | 48.62 | 48.58 | 48.62 | +3.956% | 4 | 1,485 | -52.468% |
| 2026-07-06 | 46.77 | 46.77 | 46.75 | 46.77 | -8.901% | 16 | 1,477 | -50.588% |
| 2026-07-02 | 47.72 | 51.38 | 47.65 | 51.34 | +2.886% | 6 | 1,477 | -54.986% |
| 2026-07-01 | 49.90 | 49.90 | 49.90 | 49.90 | +0.020% | 1 | 1,477 | -53.687% |
| 2026-06-30 | 49.73 | 49.89 | 49.73 | 49.89 | -32.159% | 5 | 1,476 | -53.678% |
| 2026-06-09 | 69.53 | 73.83 | 69.53 | 73.54 | +20.163% | 4 | 1,474 | -68.575% |
| 2026-06-08 | 59.12 | 61.20 | 59.12 | 61.20 | +11.071% | 15 | 1,474 | -62.239% |
| 2026-05-29 | 55.10 | 55.10 | 55.10 | 55.10 | -9.672% | 2 | 1,476 | -58.058% |
| 2026-05-26 | 61.00 | 61.00 | 61.00 | 61.00 | -14.709% | 1 | 1,477 | -62.115% |
| 2026-05-08 | 71.52 | 71.52 | 71.52 | 71.52 | -9.342% | 1 | 1,476 | -67.687% |
| 2026-05-05 | 78.99 | 78.99 | 78.89 | 78.89 | -4.734% | 2 | 1,476 | -70.706% |
| 2026-05-04 | 82.80 | 82.99 | 82.80 | 82.81 | +1.000% | 4 | 1,475 | -72.093% |
| 2026-04-30 | 81.99 | 82.07 | 81.99 | 81.99 | -3.165% | 4 | 1,475 | -71.814% |
| 2026-04-29 | 85.06 | 85.06 | 84.64 | 84.67 | -4.446% | 36 | 1,475 | -72.706% |
| 2026-04-23 | 88.68 | 88.68 | 88.61 | 88.61 | +1.326% | 4 | 1,493 | -73.919% |
| 2026-04-22 | 87.41 | 87.45 | 87.41 | 87.45 | -6.250% | 2 | 1,493 | -73.573% |
| 2026-04-21 | 88.49 | 93.35 | 88.49 | 93.28 | +3.725% | 16 | 1,494 | -75.225% |
| 2026-04-20 | 89.70 | 90.00 | 89.70 | 89.93 | +3.308% | 6 | 1,494 | -74.302% |
| 2026-04-17 | 87.21 | 87.21 | 86.98 | 87.05 | -6.799% | 24 | 1,492 | -73.452% |
| 2026-04-16 | 94.40 | 94.40 | 93.40 | 93.40 | -0.107% | 9 | 1,492 | -75.257% |
| 2026-04-15 | 93.56 | 93.80 | 93.50 | 93.50 | -12.942% | 51 | 1,490 | -75.283% |
| 2026-04-10 | 107.40 | 107.40 | 107.40 | 107.40 | +1.244% | 2 | 1,295 | -78.482% |
| 2026-04-09 | 106.08 | 106.08 | 106.08 | 106.08 | -5.286% | 1 | 1,295 | -78.215% |
| 2026-04-08 | 112.00 | 112.00 | 112.00 | 112.00 | -17.355% | 1 | 1,295 | -79.366% |
| 2026-04-06 | 136.53 | 137.22 | 135.19 | 135.52 | -5.297% | 32 | 1,294 | -82.947% |
| 2026-04-01 | 143.10 | 143.10 | 143.10 | 143.10 | -5.295% | 1 | 1,308 | -83.850% |
| 2026-03-31 | 152.00 | 152.00 | 151.10 | 151.10 | -16.657% | 4 | 1,308 | -84.705% |
| 2026-03-30 | 181.60 | 181.60 | 181.30 | 181.30 | -0.821% | 6 | 1,305 | -87.253% |
| 2026-03-27 | 181.00 | 183.20 | 181.00 | 182.80 | +10.386% | 4 | 1,304 | -87.358% |
| 2026-03-26 | 155.10 | 166.00 | 155.10 | 165.60 | +12.853% | 15 | 1,303 | -86.045% |
| 2026-03-25 | 145.53 | 146.74 | 145.50 | 146.74 | -3.461% | 44 | 1,293 | -84.251% |
| 2026-03-24 | 155.90 | 155.90 | 152.00 | 152.00 | +5.088% | 45 | 1,291 | -84.796% |
| 2026-03-23 | 142.84 | 145.20 | 140.27 | 144.64 | -11.805% | 27 | 1,251 | -84.022% |
| 2026-03-20 | 156.82 | 171.07 | 154.00 | 164.00 | +4.752% | 1,275 | 1,233 | -85.909% |
| 2026-03-19 | 157.04 | 157.04 | 156.56 | 156.56 | +11.114% | 2 | 97 | -85.239% |
| 2026-03-12 | 140.48 | 140.90 | 140.48 | 140.90 | +3.012% | 2 | 97 | -83.598% |
| 2026-03-11 | 136.78 | 136.78 | 136.78 | 136.78 | -6.469% | 1 | 96 | -83.104% |
| 2026-03-09 | 146.28 | 146.28 | 146.24 | 146.24 | +15.953% | 2 | 96 | -84.197% |
| 2026-03-03 | 127.35 | 127.35 | 126.12 | 126.12 | +6.881% | 2 | 96 | -81.676% |
| 2026-02-26 | 120.90 | 120.90 | 118.00 | 118.00 | -2.318% | 2 | 96 | -80.415% |
| 2026-02-18 | 115.00 | 120.80 | 115.00 | 120.80 | +0.995% | 28 | 96 | -80.869% |
| 2026-02-17 | 125.69 | 125.69 | 119.37 | 119.61 | -5.147% | 4 | 71 | -80.679% |
| 2026-02-13 | 124.40 | 126.10 | 123.30 | 126.10 | +4.009% | 15 | 64 | -81.673% |
| 2026-02-12 | 119.82 | 121.24 | 119.82 | 121.24 | +9.719% | 2 | 64 | -80.939% |
| 2026-02-11 | 110.50 | 110.50 | 110.50 | 110.50 | +1.469% | 12 | 64 | -79.086% |
| 2026-02-10 | 108.80 | 108.90 | 108.80 | 108.90 | -12.460% | 15 | 52 | -78.779% |
| 2026-02-05 | 124.30 | 124.40 | 124.30 | 124.40 | +7.149% | 2 | 37 | -81.423% |
| 2026-02-04 | 116.10 | 116.10 | 116.10 | 116.10 | +1.842% | 2 | 35 | -80.095% |
| 2026-01-30 | 113.98 | 114.00 | 113.98 | 114.00 | +2.380% | 2 | 34 | -79.728% |
| 2026-01-28 | 111.38 | 111.38 | 111.35 | 111.35 | -0.465% | 2 | 33 | -79.246% |
| 2026-01-09 | 111.87 | 111.87 | 111.87 | 111.87 | -2.177% | 1 | 32 | -79.342% |
| 2026-01-06 | 114.07 | 114.36 | 114.07 | 114.36 | +1.347% | 2 | 32 | -79.792% |
| 2025-12-26 | 113.23 | 113.32 | 112.81 | 112.84 | 0.000% | 62 | 31 | -79.520% |