SPX270319P05350000
SPX Mar 19 2027 5350.00 Put
optionOPRA
EODOct 28, 2026
23.16USD-8.277%(-2.09)3Vol766OI
SPX270319P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.30 | 23.30 | 23.01 | 23.16 | -8.277% | 3 | 766 | 0.000% |
| 2026-10-26 | 24.24 | 25.28 | 24.22 | 25.25 | -10.461% | 4 | 765 | -8.277% |
| 2026-10-22 | 25.58 | 28.20 | 25.56 | 28.20 | +9.302% | 11 | 764 | -17.872% |
| 2026-10-20 | 25.80 | 25.80 | 25.80 | 25.80 | -12.838% | 2 | 762 | -10.233% |
| 2026-10-16 | 21.63 | 30.00 | 21.53 | 29.60 | +31.849% | 40 | 729 | -21.757% |
| 2026-10-15 | 22.55 | 22.55 | 22.45 | 22.45 | +4.419% | 120 | 788 | +3.163% |
| 2026-10-14 | 21.50 | 21.50 | 21.50 | 21.50 | +3.365% | 20 | 768 | +7.721% |
| 2026-10-12 | 20.80 | 20.80 | 20.80 | 20.80 | -6.726% | 60 | 708 | +11.346% |
| 2026-10-08 | 21.60 | 22.40 | 21.60 | 22.30 | +1.272% | 123 | 585 | +3.857% |
| 2026-10-07 | 22.15 | 22.15 | 21.85 | 22.02 | -8.858% | 44 | 570 | +5.177% |
| 2026-09-22 | 24.17 | 24.17 | 24.16 | 24.16 | -21.558% | 4 | 378 | -4.139% |
| 2026-09-14 | 30.82 | 30.82 | 30.80 | 30.80 | +4.054% | 4 | 378 | -24.805% |
| 2026-09-08 | 29.60 | 29.70 | 29.60 | 29.60 | -7.210% | 10 | 374 | -21.757% |
| 2026-08-28 | 32.06 | 32.10 | 31.83 | 31.90 | -10.644% | 36 | 379 | -27.398% |
| 2026-08-21 | 35.90 | 35.90 | 35.70 | 35.70 | -5.680% | 5 | 377 | -35.126% |
| 2026-08-17 | 37.86 | 37.86 | 37.85 | 37.85 | +6.261% | 4 | 379 | -38.811% |
| 2026-08-14 | 35.61 | 35.62 | 35.61 | 35.62 | -0.503% | 2 | 379 | -34.980% |
| 2026-08-13 | 35.80 | 35.80 | 35.80 | 35.80 | -1.377% | 4 | 383 | -35.307% |
| 2026-08-12 | 36.99 | 37.10 | 36.30 | 36.30 | -4.499% | 3 | 383 | -36.198% |
| 2026-08-10 | 37.80 | 38.01 | 37.78 | 38.01 | -1.067% | 6 | 386 | -39.069% |
| 2026-08-07 | 38.30 | 38.60 | 38.20 | 38.42 | -1.005% | 218 | 233 | -39.719% |
| 2026-08-06 | 38.83 | 38.83 | 38.81 | 38.81 | -2.732% | 4 | 235 | -40.325% |
| 2026-08-04 | 39.50 | 39.90 | 39.50 | 39.90 | -14.744% | 6 | 238 | -41.955% |
| 2026-07-31 | 46.80 | 46.80 | 46.80 | 46.80 | -22.259% | 1 | 238 | -50.513% |
| 2026-07-29 | 55.00 | 60.20 | 55.00 | 60.20 | +9.415% | 5 | 239 | -61.528% |
| 2026-07-24 | 55.11 | 55.11 | 55.02 | 55.02 | -6.982% | 2 | 239 | -57.906% |
| 2026-07-23 | 59.25 | 59.25 | 59.15 | 59.15 | +14.366% | 2 | 239 | -60.845% |
| 2026-07-22 | 50.80 | 51.72 | 50.80 | 51.72 | -7.411% | 3 | 241 | -55.220% |
| 2026-07-17 | 55.83 | 55.86 | 55.05 | 55.86 | +5.198% | 16 | 239 | -58.539% |
| 2026-07-08 | 53.40 | 53.40 | 53.10 | 53.10 | +1.685% | 3 | 239 | -56.384% |
| 2026-07-07 | 52.21 | 52.22 | 52.21 | 52.22 | -0.153% | 2 | 239 | -55.649% |
| 2026-07-06 | 52.31 | 52.31 | 52.30 | 52.30 | -3.291% | 2 | 239 | -55.717% |
| 2026-07-01 | 53.90 | 54.27 | 53.90 | 54.08 | -5.006% | 9 | 236 | -57.175% |
| 2026-06-29 | 57.84 | 57.84 | 56.93 | 56.93 | -11.186% | 32 | 208 | -59.318% |
| 2026-06-25 | 63.39 | 64.10 | 62.93 | 64.10 | +2.544% | 5 | 208 | -63.869% |
| 2026-06-24 | 62.51 | 62.51 | 62.51 | 62.51 | -3.978% | 4 | 208 | -62.950% |
| 2026-06-23 | 65.10 | 65.10 | 65.10 | 65.10 | +6.721% | 11 | 210 | -64.424% |
| 2026-06-18 | 60.84 | 61.00 | 60.74 | 61.00 | +1.667% | 3 | 209 | -62.033% |
| 2026-06-17 | 60.00 | 60.00 | 60.00 | 60.00 | -23.215% | 24 | 219 | -61.400% |
| 2026-06-11 | 78.17 | 78.17 | 78.14 | 78.14 | +2.130% | 2 | 219 | -70.361% |
| 2026-06-09 | 77.30 | 77.30 | 76.51 | 76.51 | +15.522% | 2 | 219 | -69.729% |
| 2026-06-08 | 66.52 | 66.52 | 66.23 | 66.23 | +7.377% | 2 | 219 | -65.031% |
| 2026-06-01 | 61.82 | 61.82 | 61.68 | 61.68 | +0.211% | 2 | 219 | -62.451% |
| 2026-05-29 | 61.53 | 61.55 | 61.53 | 61.55 | -23.777% | 2 | 219 | -62.372% |
| 2026-05-12 | 81.19 | 81.19 | 80.75 | 80.75 | +0.912% | 6 | 219 | -71.319% |
| 2026-05-11 | 80.27 | 80.31 | 79.99 | 80.02 | -7.907% | 28 | 205 | -71.057% |
| 2026-05-05 | 86.91 | 86.91 | 86.89 | 86.89 | -4.642% | 2 | 224 | -73.346% |
| 2026-05-04 | 86.60 | 91.39 | 86.60 | 91.12 | +7.352% | 61 | 215 | -74.583% |
| 2026-05-01 | 85.20 | 85.20 | 84.88 | 84.88 | -6.540% | 3 | 215 | -72.714% |
| 2026-04-30 | 90.81 | 90.82 | 90.81 | 90.82 | -3.813% | 2 | 215 | -74.499% |
| 2026-04-27 | 94.48 | 94.53 | 94.42 | 94.42 | -0.464% | 3 | 220 | -75.471% |
| 2026-04-24 | 94.94 | 94.94 | 94.86 | 94.86 | -2.307% | 2 | 220 | -75.585% |
| 2026-04-23 | 98.90 | 98.90 | 97.10 | 97.10 | +0.289% | 17 | 219 | -76.148% |
| 2026-04-22 | 97.34 | 97.34 | 96.82 | 96.82 | -2.014% | 4 | 219 | -76.079% |
| 2026-04-20 | 99.66 | 99.66 | 98.81 | 98.81 | +3.781% | 6 | 217 | -76.561% |
| 2026-04-17 | 96.41 | 96.72 | 95.20 | 95.21 | -8.098% | 62 | 214 | -75.675% |
| 2026-04-16 | 104.20 | 104.51 | 103.60 | 103.60 | +0.097% | 10 | 196 | -77.645% |
| 2026-04-15 | 105.49 | 106.74 | 103.40 | 103.50 | -3.541% | 90 | 190 | -77.623% |
| 2026-04-14 | 107.30 | 107.30 | 107.30 | 107.30 | -10.583% | 4 | 215 | -78.416% |
| 2026-04-13 | 120.00 | 120.00 | 120.00 | 120.00 | +2.128% | 1 | 215 | -80.700% |
| 2026-04-09 | 117.59 | 117.98 | 117.41 | 117.50 | -5.417% | 7 | 216 | -80.289% |
| 2026-04-08 | 123.54 | 124.34 | 123.50 | 124.23 | -15.776% | 6 | 216 | -81.357% |
| 2026-04-06 | 147.60 | 147.60 | 147.50 | 147.50 | -4.839% | 2 | 216 | -84.298% |
| 2026-04-02 | 174.61 | 174.61 | 154.20 | 155.00 | -10.482% | 7 | 211 | -85.058% |
| 2026-03-31 | 187.40 | 187.50 | 172.94 | 173.15 | -14.282% | 12 | 191 | -86.624% |
| 2026-03-30 | 199.50 | 202.30 | 199.50 | 202.00 | -0.835% | 4 | 183 | -88.535% |
| 2026-03-27 | 195.82 | 204.00 | 195.82 | 203.70 | +10.586% | 20 | 179 | -88.630% |
| 2026-03-26 | 172.19 | 184.40 | 172.19 | 184.20 | +13.844% | 8 | 173 | -87.427% |
| 2026-03-25 | 162.20 | 162.20 | 161.60 | 161.80 | -5.601% | 3 | 168 | -85.686% |
| 2026-03-24 | 173.43 | 173.43 | 170.50 | 171.40 | -7.601% | 8 | 166 | -86.488% |
| 2026-03-20 | 173.70 | 185.50 | 172.00 | 185.50 | +12.492% | 4 | 160 | -87.515% |
| 2026-03-19 | 174.31 | 175.44 | 164.50 | 164.90 | +4.566% | 14 | 160 | -85.955% |
| 2026-03-18 | 157.70 | 157.70 | 157.70 | 157.70 | +7.133% | 7 | 148 | -85.314% |
| 2026-03-17 | 147.20 | 147.20 | 147.20 | 147.20 | -4.416% | 83 | 146 | -84.266% |
| 2026-03-16 | 154.90 | 154.90 | 154.00 | 154.00 | -9.198% | 7 | 64 | -84.961% |
| 2026-03-13 | 165.28 | 169.60 | 165.26 | 169.60 | +12.303% | 6 | 62 | -86.344% |
| 2026-03-11 | 151.96 | 151.96 | 151.02 | 151.02 | -3.913% | 4 | 60 | -84.664% |
| 2026-03-09 | 169.00 | 169.00 | 157.17 | 157.17 | +11.263% | 5 | 61 | -85.264% |
| 2026-03-05 | 141.24 | 141.26 | 141.24 | 141.26 | +7.964% | 2 | 61 | -83.605% |
| 2026-03-04 | 131.19 | 131.19 | 130.84 | 130.84 | -5.816% | 2 | 60 | -82.299% |
| 2026-03-03 | 140.08 | 140.08 | 138.92 | 138.92 | +5.036% | 2 | 59 | -83.329% |
| 2026-03-02 | 132.28 | 132.28 | 132.05 | 132.26 | +0.379% | 8 | 58 | -82.489% |
| 2026-02-26 | 130.96 | 131.76 | 130.96 | 131.76 | +5.535% | 6 | 54 | -82.423% |
| 2026-02-25 | 125.68 | 125.68 | 124.85 | 124.85 | -8.036% | 6 | 42 | -81.450% |
| 2026-02-23 | 135.72 | 135.76 | 135.72 | 135.76 | +5.872% | 2 | 42 | -82.940% |
| 2026-02-20 | 128.20 | 128.23 | 128.20 | 128.23 | -6.121% | 2 | 41 | -81.939% |
| 2026-02-19 | 136.62 | 136.62 | 136.59 | 136.59 | -2.107% | 2 | 40 | -83.044% |
| 2026-02-12 | 121.43 | 139.53 | 121.43 | 139.53 | +11.224% | 58 | 39 | -83.401% |
| 2026-02-11 | 129.00 | 129.38 | 124.35 | 125.45 | +3.039% | 8 | 10 | -81.538% |
| 2026-02-10 | 120.82 | 121.75 | 120.75 | 121.75 | -6.346% | 8 | 6 | -80.977% |
| 2026-02-04 | 130.10 | 130.10 | 130.00 | 130.00 | 0.000% | 2 | 2 | -82.185% |