SPX270319P05250000
SPX Mar 19 2027 5250.00 Put
optionOPRA
EODOct 28, 2026
21.40USD-18.569%(-4.88)4Vol681OI
SPX270319P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.04 | 21.40 | 21.04 | 21.40 | -18.569% | 4 | 680 | 0.000% |
| 2026-10-22 | 26.28 | 26.28 | 26.28 | 26.28 | +16.026% | 9 | 680 | -18.569% |
| 2026-10-19 | 22.44 | 22.65 | 22.44 | 22.65 | -14.625% | 140 | 689 | -5.519% |
| 2026-10-16 | 19.60 | 28.00 | 19.60 | 26.53 | +28.912% | 194 | 680 | -19.337% |
| 2026-10-15 | 20.79 | 20.83 | 20.55 | 20.58 | -2.970% | 4 | 680 | +3.984% |
| 2026-10-14 | 20.89 | 21.21 | 20.89 | 21.21 | +7.994% | 8 | 665 | +0.896% |
| 2026-10-09 | 19.65 | 19.65 | 19.64 | 19.64 | -4.937% | 4 | 665 | +8.961% |
| 2026-10-08 | 19.95 | 21.32 | 19.95 | 20.66 | +6.221% | 173 | 514 | +3.582% |
| 2026-10-06 | 19.78 | 19.78 | 19.45 | 19.45 | -15.435% | 4 | 514 | +10.026% |
| 2026-09-25 | 23.00 | 23.00 | 23.00 | 23.00 | -0.433% | 1 | 515 | -6.957% |
| 2026-09-23 | 23.10 | 23.10 | 23.10 | 23.10 | -21.695% | 1 | 514 | -7.359% |
| 2026-09-15 | 29.50 | 29.50 | 29.40 | 29.50 | -6.349% | 4 | 511 | -27.458% |
| 2026-09-10 | 31.50 | 31.50 | 31.50 | 31.50 | +14.964% | 4 | 507 | -32.063% |
| 2026-09-08 | 27.40 | 27.40 | 27.40 | 27.40 | -4.196% | 3 | 506 | -21.898% |
| 2026-08-31 | 28.50 | 28.60 | 28.50 | 28.60 | -2.055% | 4 | 503 | -25.175% |
| 2026-08-28 | 29.50 | 29.50 | 29.20 | 29.20 | -14.193% | 3 | 503 | -26.712% |
| 2026-08-19 | 33.80 | 34.08 | 33.77 | 34.03 | -0.932% | 6 | 503 | -37.114% |
| 2026-08-12 | 34.20 | 34.35 | 34.20 | 34.35 | -3.185% | 2 | 503 | -37.700% |
| 2026-08-07 | 35.52 | 35.52 | 35.48 | 35.48 | -12.222% | 2 | 503 | -39.684% |
| 2026-08-03 | 40.41 | 40.42 | 40.41 | 40.42 | -19.434% | 2 | 503 | -47.056% |
| 2026-07-30 | 50.06 | 50.17 | 50.06 | 50.17 | -2.978% | 2 | 503 | -57.345% |
| 2026-07-27 | 51.71 | 51.71 | 51.71 | 51.71 | +10.870% | 2 | 504 | -58.615% |
| 2026-07-21 | 48.61 | 48.93 | 46.64 | 46.64 | -10.135% | 158 | 468 | -54.117% |
| 2026-07-17 | 51.41 | 51.90 | 50.66 | 51.90 | +13.866% | 99 | 425 | -58.767% |
| 2026-07-16 | 45.54 | 45.58 | 45.54 | 45.58 | -2.105% | 2 | 426 | -53.050% |
| 2026-07-10 | 46.68 | 46.68 | 46.52 | 46.56 | -2.960% | 12 | 428 | -54.038% |
| 2026-07-09 | 47.95 | 47.98 | 47.95 | 47.98 | +0.146% | 4 | 430 | -55.398% |
| 2026-07-06 | 47.92 | 47.92 | 47.91 | 47.91 | -7.420% | 2 | 430 | -55.333% |
| 2026-07-02 | 48.46 | 51.75 | 48.46 | 51.75 | -5.272% | 10 | 435 | -58.647% |
| 2026-06-29 | 54.66 | 54.66 | 54.63 | 54.63 | -3.138% | 4 | 435 | -60.827% |
| 2026-06-22 | 53.90 | 56.40 | 53.90 | 56.40 | -0.476% | 14 | 432 | -62.057% |
| 2026-06-18 | 56.32 | 56.67 | 56.32 | 56.67 | -6.639% | 4 | 434 | -62.238% |
| 2026-06-17 | 61.78 | 62.28 | 60.70 | 60.70 | -0.687% | 5 | 431 | -64.745% |
| 2026-06-12 | 65.08 | 65.08 | 60.98 | 61.12 | -2.473% | 43 | 438 | -64.987% |
| 2026-06-08 | 62.56 | 62.67 | 62.56 | 62.67 | +9.486% | 2 | 438 | -65.853% |
| 2026-06-01 | 57.19 | 57.24 | 57.19 | 57.24 | -19.038% | 2 | 439 | -62.614% |
| 2026-05-18 | 70.70 | 70.70 | 70.70 | 70.70 | -1.669% | 10 | 430 | -69.731% |
| 2026-05-15 | 74.00 | 74.00 | 71.40 | 71.90 | -2.310% | 15 | 429 | -70.236% |
| 2026-05-12 | 73.80 | 73.80 | 73.60 | 73.60 | -8.685% | 2 | 430 | -70.924% |
| 2026-05-05 | 80.60 | 80.60 | 80.60 | 80.60 | -3.438% | 1 | 430 | -73.449% |
| 2026-05-04 | 79.89 | 83.47 | 79.84 | 83.47 | +4.665% | 4 | 431 | -74.362% |
| 2026-05-01 | 77.65 | 80.59 | 77.65 | 79.75 | -4.662% | 7 | 431 | -73.166% |
| 2026-04-30 | 83.54 | 83.65 | 83.54 | 83.65 | -5.927% | 2 | 431 | -74.417% |
| 2026-04-29 | 89.14 | 89.14 | 88.92 | 88.92 | -0.213% | 2 | 431 | -75.933% |
| 2026-04-28 | 89.04 | 89.13 | 89.04 | 89.11 | +1.330% | 4 | 430 | -75.985% |
| 2026-04-27 | 87.00 | 88.17 | 86.80 | 87.94 | -3.754% | 4 | 430 | -75.665% |
| 2026-04-23 | 89.83 | 96.12 | 89.69 | 91.37 | +1.398% | 44 | 431 | -76.579% |
| 2026-04-22 | 90.11 | 90.11 | 90.11 | 90.11 | -0.869% | 2 | 410 | -76.251% |
| 2026-04-20 | 89.17 | 92.50 | 89.17 | 90.90 | +3.886% | 52 | 409 | -76.458% |
| 2026-04-17 | 88.69 | 88.72 | 87.48 | 87.50 | -10.238% | 10 | 383 | -75.543% |
| 2026-04-16 | 97.53 | 97.53 | 97.48 | 97.48 | +1.131% | 2 | 384 | -78.047% |
| 2026-04-15 | 98.06 | 98.26 | 96.33 | 96.39 | -3.126% | 10 | 383 | -77.799% |
| 2026-04-14 | 98.47 | 99.50 | 98.29 | 99.50 | -13.636% | 25 | 384 | -78.492% |
| 2026-04-08 | 113.54 | 115.21 | 113.43 | 115.21 | -18.694% | 6 | 392 | -81.425% |
| 2026-04-02 | 142.82 | 142.94 | 141.70 | 141.70 | -1.047% | 3 | 390 | -84.898% |
| 2026-04-01 | 143.75 | 143.75 | 143.20 | 143.20 | -8.440% | 5 | 390 | -85.056% |
| 2026-03-31 | 160.23 | 160.23 | 156.40 | 156.40 | -19.502% | 22 | 385 | -86.317% |
| 2026-03-30 | 180.61 | 194.29 | 180.61 | 194.29 | +3.898% | 12 | 376 | -88.986% |
| 2026-03-27 | 183.16 | 187.30 | 182.28 | 187.00 | +19.665% | 12 | 377 | -88.556% |
| 2026-03-26 | 159.56 | 169.20 | 155.82 | 156.27 | +3.435% | 12 | 301 | -86.306% |
| 2026-03-25 | 147.42 | 152.06 | 147.42 | 151.08 | -3.463% | 174 | 270 | -85.835% |
| 2026-03-24 | 160.60 | 163.16 | 151.60 | 156.50 | +9.609% | 70 | 97 | -86.326% |
| 2026-03-23 | 142.78 | 142.78 | 142.78 | 142.78 | -15.714% | 1 | 65 | -85.012% |
| 2026-03-20 | 157.60 | 170.30 | 157.60 | 169.40 | +8.659% | 4 | 40 | -87.367% |
| 2026-03-19 | 157.88 | 162.62 | 155.77 | 155.90 | +3.933% | 9 | 38 | -86.273% |
| 2026-03-09 | 150.00 | 150.00 | 150.00 | 150.00 | -0.498% | 10 | 38 | -85.733% |
| 2026-03-06 | 150.57 | 150.75 | 150.57 | 150.75 | +17.571% | 2 | 28 | -85.804% |
| 2026-03-03 | 140.44 | 140.45 | 128.22 | 128.22 | +4.533% | 5 | 27 | -83.310% |
| 2026-02-27 | 122.67 | 122.67 | 122.66 | 122.66 | +6.374% | 2 | 28 | -82.553% |
| 2026-02-25 | 115.31 | 115.31 | 115.31 | 115.31 | -1.697% | 2 | 26 | -81.441% |
| 2026-02-18 | 117.30 | 117.30 | 117.30 | 117.30 | -3.138% | 22 | 26 | -81.756% |
| 2026-02-04 | 121.10 | 121.10 | 121.10 | 121.10 | +9.841% | 1 | 4 | -82.329% |
| 2026-01-27 | 110.25 | 110.25 | 110.25 | 110.25 | -2.070% | 1 | 3 | -80.590% |
| 2026-01-16 | 112.65 | 112.65 | 112.58 | 112.58 | +3.952% | 2 | 2 | -80.991% |
| 2026-01-09 | 108.30 | 108.30 | 108.30 | 108.30 | -6.638% | 1 | 2 | -80.240% |
| 2026-01-05 | 116.00 | 116.00 | 116.00 | 116.00 | +0.511% | 1 | 1 | -81.552% |
| 2025-12-26 | 115.35 | 115.41 | 115.35 | 115.41 | 0.000% | 2 | 1 | -81.457% |