SPX270319P05275000
SPX Mar 19 2027 5275.00 Put
optionOPRA
EODOct 27, 2026
22.51USD-17.060%(-4.63)4Vol955OI
SPX270319P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 22.50 | 22.51 | 22.50 | 22.51 | -17.060% | 4 | 955 | 0.000% |
| 2026-10-23 | 27.19 | 27.19 | 27.14 | 27.14 | +15.000% | 4 | 957 | -17.060% |
| 2026-10-22 | 24.18 | 24.18 | 23.60 | 23.60 | +13.462% | 8 | 954 | -4.619% |
| 2026-10-21 | 20.80 | 20.80 | 20.80 | 20.80 | -14.754% | 2 | 954 | +8.221% |
| 2026-10-20 | 24.40 | 24.40 | 24.36 | 24.40 | +3.741% | 4 | 952 | -7.746% |
| 2026-10-19 | 22.56 | 23.52 | 22.56 | 23.52 | -17.183% | 10 | 952 | -4.294% |
| 2026-10-16 | 20.39 | 28.40 | 20.25 | 28.40 | +37.264% | 26 | 952 | -20.739% |
| 2026-10-15 | 23.51 | 23.51 | 20.69 | 20.69 | -4.257% | 18 | 952 | +8.797% |
| 2026-10-14 | 21.75 | 22.05 | 21.61 | 21.61 | -3.094% | 22 | 952 | +4.165% |
| 2026-10-08 | 22.30 | 22.30 | 22.30 | 22.30 | -6.303% | 6 | 958 | +0.942% |
| 2026-09-29 | 23.71 | 23.80 | 23.71 | 23.80 | -0.168% | 2 | 958 | -5.420% |
| 2026-09-28 | 24.00 | 24.00 | 23.83 | 23.84 | -7.989% | 46 | 934 | -5.579% |
| 2026-09-24 | 25.86 | 25.91 | 25.86 | 25.91 | -4.037% | 2 | 934 | -13.122% |
| 2026-09-17 | 26.90 | 27.00 | 26.90 | 27.00 | -12.338% | 7 | 927 | -16.630% |
| 2026-09-16 | 30.80 | 30.80 | 30.70 | 30.80 | +10.394% | 4 | 924 | -26.916% |
| 2026-09-08 | 27.90 | 28.00 | 27.90 | 27.90 | -9.121% | 3 | 924 | -19.319% |
| 2026-08-31 | 30.71 | 30.71 | 30.70 | 30.70 | +3.367% | 4 | 926 | -26.678% |
| 2026-08-28 | 30.20 | 30.20 | 29.70 | 29.70 | -12.156% | 6 | 922 | -24.209% |
| 2026-08-13 | 33.80 | 33.81 | 33.80 | 33.81 | -5.559% | 4 | 922 | -33.422% |
| 2026-08-10 | 35.80 | 35.80 | 35.80 | 35.80 | -2.052% | 1 | 922 | -37.123% |
| 2026-08-06 | 36.61 | 36.61 | 36.55 | 36.55 | +0.689% | 2 | 923 | -38.413% |
| 2026-08-05 | 36.30 | 36.30 | 36.30 | 36.30 | -3.200% | 1 | 923 | -37.989% |
| 2026-08-04 | 37.50 | 37.50 | 37.50 | 37.50 | -15.158% | 1 | 923 | -39.973% |
| 2026-07-31 | 44.20 | 44.20 | 44.20 | 44.20 | -21.908% | 1 | 923 | -49.072% |
| 2026-07-29 | 51.58 | 56.60 | 51.58 | 56.60 | +3.078% | 3 | 924 | -60.230% |
| 2026-07-23 | 53.58 | 54.95 | 53.58 | 54.91 | +14.587% | 5 | 923 | -59.006% |
| 2026-07-21 | 47.89 | 47.92 | 47.89 | 47.92 | -13.188% | 4 | 923 | -53.026% |
| 2026-07-17 | 55.77 | 55.83 | 54.70 | 55.20 | +19.120% | 13 | 916 | -59.221% |
| 2026-07-16 | 46.34 | 46.34 | 46.34 | 46.34 | -7.320% | 2 | 916 | -51.424% |
| 2026-07-13 | 50.50 | 50.50 | 49.90 | 50.00 | +7.250% | 5 | 916 | -54.980% |
| 2026-07-10 | 46.63 | 46.63 | 46.62 | 46.62 | -3.378% | 2 | 917 | -51.716% |
| 2026-07-09 | 48.33 | 48.33 | 48.25 | 48.25 | -4.266% | 2 | 917 | -53.347% |
| 2026-07-08 | 53.11 | 53.19 | 50.40 | 50.40 | +3.789% | 6 | 917 | -55.337% |
| 2026-07-07 | 48.59 | 48.69 | 48.56 | 48.56 | -19.469% | 6 | 917 | -53.645% |
| 2026-06-25 | 60.30 | 60.30 | 60.30 | 60.30 | +4.343% | 1 | 917 | -62.670% |
| 2026-06-22 | 55.28 | 57.79 | 55.28 | 57.79 | -0.773% | 8 | 911 | -61.049% |
| 2026-06-18 | 57.84 | 58.24 | 57.84 | 58.24 | +5.660% | 2 | 911 | -61.350% |
| 2026-06-15 | 55.12 | 55.12 | 55.12 | 55.12 | -14.130% | 3 | 911 | -59.162% |
| 2026-06-08 | 64.42 | 64.42 | 64.19 | 64.19 | +11.441% | 4 | 911 | -64.932% |
| 2026-06-04 | 59.43 | 59.79 | 57.60 | 57.60 | -2.107% | 82 | 911 | -60.920% |
| 2026-06-01 | 58.88 | 58.88 | 58.84 | 58.84 | -8.062% | 2 | 911 | -61.744% |
| 2026-05-22 | 64.00 | 64.00 | 64.00 | 64.00 | -10.615% | 5 | 916 | -64.828% |
| 2026-05-14 | 71.60 | 71.60 | 71.60 | 71.60 | -3.660% | 1 | 916 | -68.561% |
| 2026-05-11 | 73.59 | 74.32 | 73.53 | 74.32 | -3.556% | 5 | 913 | -69.712% |
| 2026-05-07 | 77.14 | 77.14 | 77.06 | 77.06 | -1.470% | 2 | 913 | -70.789% |
| 2026-05-06 | 78.15 | 78.21 | 78.15 | 78.21 | -9.164% | 2 | 913 | -71.219% |
| 2026-05-04 | 86.10 | 86.10 | 86.10 | 86.10 | +4.770% | 5 | 908 | -73.856% |
| 2026-05-01 | 80.30 | 82.18 | 80.30 | 82.18 | -6.836% | 4 | 908 | -72.609% |
| 2026-04-27 | 88.26 | 88.26 | 88.21 | 88.21 | -3.013% | 2 | 908 | -74.481% |
| 2026-04-24 | 90.95 | 90.95 | 90.95 | 90.95 | -0.601% | 2 | 908 | -75.250% |
| 2026-04-23 | 92.59 | 92.59 | 91.50 | 91.50 | -0.381% | 15 | 908 | -75.399% |
| 2026-04-22 | 91.90 | 91.90 | 91.85 | 91.85 | +1.045% | 2 | 908 | -75.493% |
| 2026-04-21 | 90.82 | 90.95 | 90.77 | 90.90 | -2.739% | 28 | 908 | -75.237% |
| 2026-04-20 | 91.04 | 93.46 | 91.03 | 93.46 | -4.730% | 10 | 908 | -75.915% |
| 2026-04-16 | 98.23 | 98.30 | 98.10 | 98.10 | 0.000% | 5 | 907 | -77.054% |
| 2026-04-15 | 98.10 | 98.10 | 98.10 | 98.10 | -30.573% | 756 | 904 | -77.054% |
| 2026-04-07 | 141.30 | 141.30 | 141.30 | 141.30 | +2.838% | 1 | 196 | -84.069% |
| 2026-04-06 | 137.40 | 137.40 | 137.40 | 137.40 | -5.890% | 1 | 196 | -83.617% |
| 2026-04-01 | 146.00 | 146.00 | 146.00 | 146.00 | -16.667% | 1 | 195 | -84.582% |
| 2026-03-31 | 175.60 | 175.60 | 175.10 | 175.20 | -7.497% | 4 | 194 | -87.152% |
| 2026-03-30 | 189.60 | 189.60 | 189.40 | 189.40 | -2.068% | 2 | 190 | -88.115% |
| 2026-03-27 | 186.95 | 195.10 | 185.91 | 193.40 | +11.921% | 23 | 188 | -88.361% |
| 2026-03-26 | 161.70 | 172.80 | 161.70 | 172.80 | +13.984% | 11 | 182 | -86.973% |
| 2026-03-25 | 152.10 | 152.10 | 151.60 | 151.60 | -6.994% | 3 | 171 | -85.152% |
| 2026-03-24 | 161.30 | 163.00 | 161.30 | 163.00 | +4.621% | 58 | 169 | -86.190% |
| 2026-03-23 | 153.00 | 155.80 | 152.20 | 155.80 | -9.733% | 7 | 111 | -85.552% |
| 2026-03-20 | 162.05 | 172.60 | 162.05 | 172.60 | +16.543% | 95 | 104 | -86.958% |
| 2026-03-12 | 150.77 | 150.77 | 147.80 | 148.10 | -3.455% | 4 | 23 | -84.801% |
| 2026-03-09 | 153.40 | 153.40 | 153.40 | 153.40 | +6.669% | 8 | 22 | -85.326% |
| 2026-03-03 | 142.87 | 143.81 | 142.87 | 143.81 | +12.176% | 6 | 14 | -84.347% |
| 2026-03-02 | 128.38 | 128.38 | 128.20 | 128.20 | +1.859% | 2 | 11 | -82.441% |
| 2026-02-27 | 125.81 | 125.86 | 125.81 | 125.86 | +2.886% | 2 | 11 | -82.115% |
| 2026-02-24 | 122.36 | 122.36 | 122.33 | 122.33 | -10.760% | 2 | 10 | -81.599% |
| 2026-02-17 | 137.61 | 137.61 | 137.08 | 137.08 | +13.854% | 2 | 10 | -83.579% |
| 2026-02-04 | 123.40 | 128.00 | 120.00 | 120.40 | -3.680% | 9 | 10 | -81.304% |
| 2026-01-20 | 125.00 | 125.00 | 125.00 | 125.00 | 0.000% | 1 | 1 | -81.992% |