SPX270319P05300000
SPX Mar 19 2027 5300.00 Put
optionOPRA
EODOct 23, 2026
27.61USD+2.411%(+0.65)4Vol2,593OI
SPX270319P05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.63 | 27.63 | 27.61 | 27.61 | +2.411% | 4 | 2,595 | 0.000% |
| 2026-10-22 | 25.30 | 27.53 | 25.30 | 26.96 | +18.714% | 12 | 2,594 | +2.411% |
| 2026-10-20 | 24.80 | 24.80 | 22.70 | 22.71 | -20.594% | 10 | 2,592 | +21.576% |
| 2026-10-16 | 21.36 | 29.00 | 21.36 | 28.60 | +34.272% | 4 | 2,594 | -3.462% |
| 2026-10-15 | 22.85 | 22.85 | 21.30 | 21.30 | -3.707% | 38 | 2,594 | +29.624% |
| 2026-10-14 | 21.80 | 22.12 | 21.51 | 22.12 | +3.850% | 22 | 2,594 | +24.819% |
| 2026-10-08 | 21.30 | 21.30 | 21.30 | 21.30 | +5.446% | 5 | 2,590 | +29.624% |
| 2026-10-06 | 20.20 | 20.20 | 20.20 | 20.20 | -8.182% | 1 | 2,590 | +36.683% |
| 2026-10-05 | 22.20 | 22.20 | 22.00 | 22.00 | -16.350% | 60 | 2,609 | +25.500% |
| 2026-10-01 | 26.30 | 26.30 | 26.30 | 26.30 | +7.699% | 14 | 2,609 | +4.981% |
| 2026-09-23 | 24.00 | 24.42 | 24.00 | 24.42 | -13.096% | 15 | 2,600 | +13.063% |
| 2026-09-17 | 28.03 | 28.10 | 28.03 | 28.10 | -5.260% | 38 | 2,590 | -1.744% |
| 2026-09-16 | 29.72 | 29.72 | 29.66 | 29.66 | -0.135% | 2 | 2,590 | -6.912% |
| 2026-09-14 | 29.60 | 29.70 | 29.60 | 29.70 | -0.336% | 3 | 2,589 | -7.037% |
| 2026-09-09 | 29.70 | 29.80 | 29.70 | 29.80 | +4.561% | 4 | 2,625 | -7.349% |
| 2026-09-08 | 28.40 | 28.50 | 28.40 | 28.50 | +4.396% | 2 | 2,625 | -3.123% |
| 2026-09-03 | 27.53 | 27.53 | 27.30 | 27.30 | -10.197% | 9 | 2,632 | +1.136% |
| 2026-08-28 | 30.70 | 30.70 | 30.40 | 30.40 | -13.118% | 3 | 2,633 | -9.178% |
| 2026-08-24 | 35.00 | 35.00 | 34.99 | 34.99 | +2.012% | 2 | 2,626 | -21.092% |
| 2026-08-21 | 34.50 | 34.50 | 34.30 | 34.30 | -7.994% | 16 | 2,618 | -19.504% |
| 2026-08-18 | 37.55 | 37.55 | 37.28 | 37.28 | +6.090% | 7 | 2,616 | -25.939% |
| 2026-08-17 | 35.10 | 35.14 | 35.10 | 35.14 | +0.919% | 2 | 2,616 | -21.429% |
| 2026-08-13 | 34.41 | 34.85 | 34.41 | 34.82 | -0.486% | 6 | 2,618 | -20.706% |
| 2026-08-12 | 35.59 | 35.69 | 34.99 | 34.99 | -5.253% | 6 | 2,617 | -21.092% |
| 2026-08-07 | 36.97 | 36.97 | 36.93 | 36.93 | -1.441% | 2 | 2,617 | -25.237% |
| 2026-08-05 | 37.53 | 37.53 | 37.47 | 37.47 | -1.654% | 2 | 2,617 | -26.314% |
| 2026-08-04 | 38.10 | 38.10 | 38.10 | 38.10 | -23.371% | 1 | 2,616 | -27.533% |
| 2026-07-31 | 49.76 | 49.76 | 49.72 | 49.72 | -1.153% | 4 | 2,614 | -44.469% |
| 2026-07-24 | 50.30 | 50.30 | 50.30 | 50.30 | -11.630% | 6 | 2,559 | -45.109% |
| 2026-07-23 | 56.91 | 56.92 | 56.91 | 56.92 | +8.090% | 2 | 2,558 | -51.493% |
| 2026-07-17 | 52.47 | 52.66 | 52.47 | 52.66 | +3.927% | 2 | 2,558 | -47.569% |
| 2026-07-14 | 50.67 | 50.67 | 50.67 | 50.67 | +4.345% | 1 | 2,558 | -45.510% |
| 2026-07-10 | 48.57 | 48.57 | 48.56 | 48.56 | -3.994% | 10 | 2,566 | -43.143% |
| 2026-07-09 | 51.25 | 51.25 | 50.58 | 50.58 | -1.786% | 6 | 2,564 | -45.413% |
| 2026-07-08 | 53.90 | 53.90 | 51.50 | 51.50 | +2.979% | 6 | 2,569 | -46.388% |
| 2026-07-07 | 50.01 | 50.01 | 50.01 | 50.01 | -7.492% | 2 | 2,504 | -44.791% |
| 2026-07-02 | 54.06 | 54.06 | 54.06 | 54.06 | -15.794% | 2 | 2,503 | -48.927% |
| 2026-06-23 | 63.62 | 65.11 | 63.62 | 64.20 | +11.847% | 9 | 2,500 | -56.994% |
| 2026-06-16 | 57.10 | 57.40 | 57.10 | 57.40 | -23.812% | 3 | 2,498 | -51.899% |
| 2026-06-11 | 75.31 | 75.34 | 75.31 | 75.34 | +8.559% | 2 | 2,497 | -63.353% |
| 2026-06-05 | 71.90 | 71.90 | 68.80 | 69.40 | +18.430% | 4 | 2,496 | -60.216% |
| 2026-06-04 | 62.00 | 62.00 | 58.20 | 58.60 | -4.405% | 99 | 2,486 | -52.884% |
| 2026-06-03 | 61.30 | 61.30 | 61.30 | 61.30 | +2.508% | 1 | 2,485 | -54.959% |
| 2026-06-01 | 58.30 | 59.90 | 58.30 | 59.80 | -17.403% | 10 | 2,489 | -53.829% |
| 2026-05-20 | 72.40 | 72.40 | 72.40 | 72.40 | -10.507% | 15 | 2,489 | -61.865% |
| 2026-05-06 | 81.04 | 81.04 | 80.60 | 80.90 | -3.137% | 8 | 2,384 | -65.871% |
| 2026-05-05 | 83.21 | 83.52 | 83.21 | 83.52 | -5.584% | 4 | 2,385 | -66.942% |
| 2026-05-04 | 88.56 | 88.56 | 88.46 | 88.46 | +8.049% | 2 | 2,385 | -68.788% |
| 2026-05-01 | 81.20 | 82.50 | 81.20 | 81.87 | -11.939% | 7 | 2,386 | -66.276% |
| 2026-04-29 | 92.40 | 92.97 | 92.40 | 92.97 | +1.874% | 6 | 2,386 | -70.302% |
| 2026-04-27 | 91.26 | 91.26 | 91.26 | 91.26 | -1.976% | 2 | 2,415 | -69.746% |
| 2026-04-24 | 93.02 | 93.10 | 93.02 | 93.10 | -1.377% | 4 | 2,416 | -70.344% |
| 2026-04-23 | 94.00 | 94.85 | 94.00 | 94.40 | +0.693% | 323 | 2,416 | -70.752% |
| 2026-04-21 | 92.76 | 93.75 | 92.70 | 93.75 | -0.993% | 53 | 2,282 | -70.549% |
| 2026-04-20 | 93.99 | 95.51 | 93.99 | 94.69 | +2.656% | 7 | 2,281 | -70.842% |
| 2026-04-17 | 92.82 | 92.82 | 92.24 | 92.24 | -9.542% | 324 | 2,281 | -70.067% |
| 2026-04-16 | 101.97 | 101.97 | 101.97 | 101.97 | +2.586% | 2 | 2,221 | -72.923% |
| 2026-04-15 | 100.24 | 100.42 | 99.40 | 99.40 | -2.501% | 1,152 | 2,221 | -72.223% |
| 2026-04-14 | 101.86 | 101.95 | 101.86 | 101.95 | -11.884% | 4 | 1,108 | -72.918% |
| 2026-04-10 | 111.54 | 115.70 | 111.54 | 115.70 | +2.963% | 24 | 1,109 | -76.137% |
| 2026-04-09 | 112.38 | 112.38 | 112.37 | 112.37 | -5.133% | 2 | 1,110 | -75.429% |
| 2026-04-08 | 118.73 | 118.73 | 118.40 | 118.45 | -23.748% | 6 | 1,111 | -76.691% |
| 2026-04-07 | 147.00 | 155.46 | 147.00 | 155.34 | +2.535% | 18 | 1,112 | -82.226% |
| 2026-04-01 | 155.00 | 155.00 | 149.70 | 151.50 | -14.888% | 5 | 1,097 | -81.776% |
| 2026-03-31 | 179.50 | 179.50 | 178.00 | 178.00 | -8.058% | 3 | 1,082 | -84.489% |
| 2026-03-30 | 190.80 | 193.90 | 190.80 | 193.60 | +0.363% | 187 | 1,083 | -85.739% |
| 2026-03-27 | 190.30 | 193.10 | 190.30 | 192.90 | +16.626% | 3 | 900 | -85.687% |
| 2026-03-26 | 165.80 | 165.80 | 165.40 | 165.40 | +5.009% | 4 | 897 | -83.307% |
| 2026-03-25 | 157.51 | 157.51 | 157.51 | 157.51 | -5.513% | 201 | 893 | -82.471% |
| 2026-03-24 | 166.70 | 166.70 | 166.70 | 166.70 | +9.743% | 6 | 893 | -83.437% |
| 2026-03-23 | 152.30 | 152.50 | 151.90 | 151.90 | -10.049% | 29 | 893 | -81.824% |
| 2026-03-20 | 161.90 | 168.87 | 161.90 | 168.87 | +6.947% | 217 | 874 | -83.650% |
| 2026-03-19 | 168.95 | 168.95 | 157.90 | 157.90 | +6.080% | 568 | 687 | -82.514% |
| 2026-03-16 | 148.85 | 148.85 | 148.85 | 148.85 | -5.755% | 7 | 314 | -81.451% |
| 2026-03-13 | 159.10 | 159.10 | 157.64 | 157.94 | +2.678% | 256 | 307 | -82.519% |
| 2026-03-12 | 153.97 | 153.97 | 153.82 | 153.82 | +7.192% | 2 | 56 | -82.050% |
| 2026-03-11 | 143.50 | 143.50 | 143.50 | 143.50 | +6.470% | 1 | 55 | -80.760% |
| 2026-03-10 | 133.96 | 134.78 | 133.96 | 134.78 | +1.012% | 2 | 54 | -79.515% |
| 2026-03-04 | 133.43 | 133.43 | 133.43 | 133.43 | +2.473% | 1 | 54 | -79.308% |
| 2026-03-02 | 137.73 | 137.73 | 130.21 | 130.21 | +2.246% | 2 | 54 | -78.796% |
| 2026-02-27 | 127.35 | 127.35 | 127.35 | 127.35 | +5.772% | 1 | 53 | -78.320% |
| 2026-02-25 | 120.40 | 120.40 | 120.40 | 120.40 | -3.541% | 9 | 43 | -77.068% |
| 2026-02-24 | 124.59 | 124.82 | 124.52 | 124.82 | -1.164% | 32 | 43 | -77.880% |
| 2026-02-18 | 125.60 | 126.37 | 125.53 | 126.29 | -1.351% | 8 | 27 | -78.138% |
| 2026-02-13 | 132.20 | 132.20 | 128.02 | 128.02 | -4.584% | 9 | 22 | -78.433% |
| 2026-02-12 | 134.24 | 134.24 | 134.17 | 134.17 | +10.274% | 2 | 22 | -79.422% |
| 2026-02-11 | 122.04 | 122.04 | 121.67 | 121.67 | -4.121% | 2 | 21 | -77.307% |
| 2026-02-06 | 126.90 | 126.90 | 126.90 | 126.90 | +0.634% | 1 | 22 | -78.243% |
| 2026-02-04 | 126.10 | 126.10 | 126.10 | 126.10 | +10.886% | 1 | 21 | -78.105% |
| 2026-01-26 | 113.34 | 113.72 | 113.34 | 113.72 | -1.113% | 4 | 20 | -75.721% |
| 2026-01-22 | 115.30 | 115.30 | 115.00 | 115.00 | -9.591% | 10 | 20 | -75.991% |
| 2026-01-20 | 127.40 | 127.40 | 127.10 | 127.20 | +6.891% | 3 | 13 | -78.294% |
| 2026-01-06 | 121.15 | 122.02 | 119.00 | 119.00 | -3.307% | 9 | 11 | -76.798% |
| 2025-12-31 | 122.94 | 123.19 | 122.91 | 123.07 | +2.294% | 12 | 1 | -77.566% |
| 2025-12-24 | 120.26 | 120.31 | 120.26 | 120.31 | 0.000% | 2 | 0 | -77.051% |