SPX270319P05325000
SPX Mar 19 2027 5325.00 Put
optionOPRA
EODOct 28, 2026
22.67USD+4.808%(+1.04)4Vol443OI
SPX270319P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.46 | 22.67 | 22.43 | 22.67 | +4.808% | 4 | 441 | 0.000% |
| 2026-10-21 | 21.57 | 21.63 | 21.57 | 21.63 | -6.767% | 2 | 441 | +4.808% |
| 2026-10-20 | 25.30 | 25.30 | 23.20 | 23.20 | -5.691% | 3 | 439 | -2.284% |
| 2026-10-19 | 24.60 | 24.60 | 24.60 | 24.60 | -15.753% | 1 | 438 | -7.846% |
| 2026-10-16 | 29.40 | 29.40 | 29.20 | 29.20 | +33.516% | 2 | 438 | -22.363% |
| 2026-10-15 | 22.20 | 22.20 | 21.87 | 21.87 | -2.366% | 122 | 497 | +3.658% |
| 2026-10-14 | 22.00 | 22.40 | 22.00 | 22.40 | +8.738% | 121 | 421 | +1.205% |
| 2026-10-09 | 20.60 | 20.60 | 20.60 | 20.60 | -5.505% | 2 | 421 | +10.049% |
| 2026-10-08 | 21.80 | 21.80 | 21.80 | 21.80 | -13.663% | 7 | 415 | +3.991% |
| 2026-09-29 | 25.18 | 25.25 | 25.18 | 25.25 | +1.938% | 2 | 416 | -10.218% |
| 2026-09-28 | 24.91 | 24.91 | 24.77 | 24.77 | -3.053% | 2 | 415 | -8.478% |
| 2026-09-25 | 25.26 | 25.55 | 25.26 | 25.55 | -11.897% | 2 | 416 | -11.272% |
| 2026-09-08 | 28.90 | 29.10 | 28.90 | 29.00 | +5.072% | 3 | 419 | -21.828% |
| 2026-09-03 | 27.80 | 27.80 | 27.50 | 27.60 | -6.757% | 5 | 415 | -17.862% |
| 2026-09-02 | 29.68 | 29.68 | 29.60 | 29.60 | -5.431% | 13 | 413 | -23.412% |
| 2026-08-28 | 31.30 | 31.30 | 31.30 | 31.30 | -7.941% | 2 | 413 | -27.572% |
| 2026-08-25 | 34.00 | 34.00 | 34.00 | 34.00 | -2.857% | 2 | 413 | -33.324% |
| 2026-08-21 | 35.20 | 35.20 | 35.00 | 35.00 | -2.966% | 10 | 406 | -35.229% |
| 2026-08-19 | 36.10 | 36.10 | 36.07 | 36.07 | -3.788% | 44 | 406 | -37.150% |
| 2026-08-18 | 38.30 | 38.33 | 37.49 | 37.49 | +2.938% | 14 | 407 | -39.531% |
| 2026-08-12 | 36.39 | 36.42 | 36.39 | 36.42 | -2.385% | 2 | 407 | -37.754% |
| 2026-08-11 | 37.27 | 37.31 | 37.27 | 37.31 | -0.771% | 4 | 407 | -39.239% |
| 2026-08-07 | 37.70 | 37.73 | 37.50 | 37.60 | -0.555% | 7 | 407 | -39.707% |
| 2026-08-05 | 38.27 | 39.10 | 37.81 | 37.81 | -3.051% | 11 | 407 | -40.042% |
| 2026-08-04 | 38.80 | 39.00 | 38.80 | 39.00 | -15.033% | 2 | 407 | -41.872% |
| 2026-07-31 | 45.90 | 45.90 | 45.90 | 45.90 | -22.071% | 1 | 407 | -50.610% |
| 2026-07-29 | 52.69 | 58.90 | 52.65 | 58.90 | +9.868% | 7 | 408 | -61.511% |
| 2026-07-17 | 53.66 | 53.66 | 53.61 | 53.61 | +3.855% | 2 | 407 | -57.713% |
| 2026-07-14 | 51.62 | 51.62 | 51.62 | 51.62 | +6.214% | 1 | 406 | -56.083% |
| 2026-07-10 | 48.60 | 48.60 | 48.60 | 48.60 | -7.605% | 1 | 406 | -53.354% |
| 2026-07-08 | 52.60 | 52.60 | 52.10 | 52.60 | +3.482% | 3 | 406 | -56.901% |
| 2026-07-06 | 50.86 | 50.86 | 50.83 | 50.83 | -7.983% | 4 | 404 | -55.400% |
| 2026-06-30 | 55.26 | 55.26 | 55.24 | 55.24 | -12.038% | 2 | 404 | -58.961% |
| 2026-06-25 | 62.80 | 62.80 | 62.80 | 62.80 | -3.116% | 1 | 403 | -63.901% |
| 2026-06-23 | 64.82 | 64.82 | 64.82 | 64.82 | +7.961% | 1 | 403 | -65.026% |
| 2026-06-22 | 60.12 | 60.12 | 60.04 | 60.04 | -0.299% | 2 | 402 | -62.242% |
| 2026-06-18 | 60.65 | 60.65 | 60.22 | 60.22 | +1.210% | 2 | 402 | -62.355% |
| 2026-06-17 | 59.53 | 59.53 | 59.50 | 59.50 | -8.222% | 2 | 403 | -61.899% |
| 2026-06-12 | 65.22 | 65.22 | 64.83 | 64.83 | -5.219% | 2 | 403 | -65.032% |
| 2026-06-11 | 72.70 | 72.70 | 68.40 | 68.40 | -11.935% | 7 | 409 | -66.857% |
| 2026-06-10 | 77.84 | 77.84 | 77.67 | 77.67 | +22.896% | 2 | 408 | -70.812% |
| 2026-06-03 | 63.10 | 63.20 | 63.10 | 63.20 | +3.777% | 3 | 411 | -64.130% |
| 2026-06-02 | 60.90 | 60.90 | 60.90 | 60.90 | +0.778% | 1 | 410 | -62.775% |
| 2026-06-01 | 60.44 | 60.44 | 60.43 | 60.43 | -22.526% | 2 | 410 | -62.486% |
| 2026-05-12 | 78.10 | 78.10 | 78.00 | 78.00 | -0.523% | 2 | 412 | -70.936% |
| 2026-05-11 | 77.16 | 78.48 | 77.16 | 78.41 | -3.018% | 6 | 411 | -71.088% |
| 2026-05-07 | 80.83 | 80.85 | 80.83 | 80.85 | -4.882% | 2 | 410 | -71.960% |
| 2026-05-05 | 85.57 | 85.82 | 85.00 | 85.00 | -4.964% | 4 | 411 | -73.329% |
| 2026-05-04 | 89.51 | 89.51 | 89.44 | 89.44 | +5.211% | 4 | 411 | -74.653% |
| 2026-05-01 | 85.26 | 85.26 | 84.52 | 85.01 | -7.908% | 8 | 411 | -73.333% |
| 2026-04-29 | 92.41 | 92.41 | 92.31 | 92.31 | -1.167% | 2 | 411 | -75.441% |
| 2026-04-28 | 93.40 | 93.40 | 93.40 | 93.40 | -3.011% | 2 | 412 | -75.728% |
| 2026-04-23 | 99.70 | 99.92 | 96.30 | 96.30 | +1.733% | 3 | 410 | -76.459% |
| 2026-04-21 | 94.60 | 94.66 | 94.55 | 94.66 | -3.801% | 290 | 192 | -76.051% |
| 2026-04-20 | 98.40 | 98.40 | 98.40 | 98.40 | +3.929% | 1 | 192 | -76.961% |
| 2026-04-17 | 94.74 | 94.74 | 94.68 | 94.68 | -6.811% | 110 | 192 | -76.056% |
| 2026-04-16 | 102.20 | 102.84 | 101.60 | 101.60 | +0.099% | 4 | 155 | -77.687% |
| 2026-04-15 | 103.21 | 103.42 | 101.50 | 101.50 | -13.837% | 5 | 156 | -77.665% |
| 2026-04-10 | 114.84 | 117.80 | 114.73 | 117.80 | +2.435% | 14 | 157 | -80.756% |
| 2026-04-09 | 115.00 | 115.00 | 115.00 | 115.00 | -4.841% | 2 | 153 | -80.287% |
| 2026-04-08 | 120.94 | 120.94 | 120.85 | 120.85 | -40.262% | 10 | 153 | -81.241% |
| 2026-03-30 | 197.80 | 202.30 | 197.80 | 202.30 | +1.353% | 3 | 153 | -88.794% |
| 2026-03-27 | 195.56 | 199.60 | 192.00 | 199.60 | +10.704% | 21 | 150 | -88.642% |
| 2026-03-26 | 168.40 | 180.60 | 168.30 | 180.30 | +12.267% | 10 | 145 | -87.427% |
| 2026-03-25 | 160.20 | 160.60 | 160.20 | 160.60 | -7.595% | 6 | 138 | -85.884% |
| 2026-03-24 | 173.80 | 173.80 | 173.80 | 173.80 | +8.253% | 1 | 132 | -86.956% |
| 2026-03-23 | 159.50 | 160.55 | 159.50 | 160.55 | -12.650% | 2 | 131 | -85.880% |
| 2026-03-20 | 173.64 | 183.80 | 173.39 | 183.80 | +14.091% | 9 | 130 | -87.666% |
| 2026-03-19 | 170.57 | 170.87 | 160.60 | 161.10 | -1.888% | 61 | 129 | -85.928% |
| 2026-03-18 | 164.40 | 164.40 | 164.20 | 164.20 | +0.656% | 2 | 118 | -86.194% |
| 2026-03-13 | 162.52 | 163.13 | 162.52 | 163.13 | +18.891% | 2 | 117 | -86.103% |
| 2026-03-10 | 137.40 | 137.40 | 137.17 | 137.21 | -20.614% | 14 | 116 | -83.478% |
| 2026-03-09 | 172.61 | 173.16 | 172.56 | 172.84 | +13.034% | 35 | 111 | -86.884% |
| 2026-03-06 | 152.84 | 152.91 | 152.84 | 152.91 | +10.917% | 2 | 89 | -85.174% |
| 2026-03-05 | 137.45 | 139.79 | 134.95 | 137.86 | +6.169% | 69 | 88 | -83.556% |
| 2026-02-27 | 129.85 | 129.85 | 129.85 | 129.85 | +2.099% | 1 | 51 | -82.541% |
| 2026-02-24 | 127.04 | 127.18 | 126.98 | 127.18 | +0.063% | 74 | 50 | -82.175% |
| 2026-02-18 | 127.60 | 127.60 | 127.10 | 127.10 | +1.437% | 6 | 17 | -82.164% |
| 2026-02-04 | 124.10 | 133.20 | 123.80 | 125.30 | +7.655% | 14 | 17 | -81.907% |
| 2026-01-27 | 116.29 | 116.39 | 116.29 | 116.39 | -10.262% | 2 | 3 | -80.522% |
| 2026-01-20 | 130.10 | 130.10 | 129.70 | 129.70 | 0.000% | 2 | 2 | -82.521% |