SPX270319P05375000
SPX Mar 19 2027 5375.00 Put
optionOPRA
EODOct 28, 2026
23.43USD-10.504%(-2.75)16Vol343OI
SPX270319P05375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.30 | 23.46 | 23.30 | 23.43 | -10.504% | 16 | 349 | 0.000% |
| 2026-10-26 | 25.45 | 26.22 | 25.45 | 26.18 | +0.925% | 4 | 349 | -10.504% |
| 2026-10-22 | 25.93 | 25.94 | 25.93 | 25.94 | -14.389% | 2 | 349 | -9.676% |
| 2026-10-16 | 30.50 | 30.50 | 30.30 | 30.30 | +39.310% | 2 | 347 | -22.673% |
| 2026-10-09 | 21.75 | 21.75 | 21.75 | 21.75 | -4.185% | 12 | 343 | +7.724% |
| 2026-10-08 | 22.60 | 22.70 | 22.50 | 22.70 | -14.436% | 5 | 338 | +3.216% |
| 2026-09-21 | 26.52 | 26.53 | 26.52 | 26.53 | -7.882% | 4 | 337 | -11.685% |
| 2026-09-18 | 28.80 | 28.80 | 28.80 | 28.80 | -2.307% | 18 | 344 | -18.646% |
| 2026-09-17 | 29.43 | 29.48 | 29.43 | 29.48 | -5.483% | 4 | 346 | -20.522% |
| 2026-09-16 | 31.17 | 31.19 | 31.17 | 31.19 | +0.451% | 4 | 346 | -24.880% |
| 2026-09-11 | 30.99 | 31.05 | 30.99 | 31.05 | -10.130% | 2 | 345 | -24.541% |
| 2026-09-10 | 34.55 | 34.55 | 34.55 | 34.55 | +8.375% | 6 | 339 | -32.185% |
| 2026-09-09 | 31.93 | 31.93 | 31.88 | 31.88 | +5.914% | 4 | 337 | -26.506% |
| 2026-09-08 | 30.10 | 30.20 | 30.10 | 30.10 | +3.793% | 3 | 335 | -22.159% |
| 2026-09-04 | 28.90 | 29.00 | 28.90 | 29.00 | +1.541% | 4 | 331 | -19.207% |
| 2026-09-03 | 28.56 | 28.56 | 28.56 | 28.56 | -12.123% | 6 | 331 | -17.962% |
| 2026-08-28 | 32.60 | 32.60 | 32.50 | 32.50 | -7.801% | 2 | 331 | -27.908% |
| 2026-08-25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.893% | 18 | 331 | -33.532% |
| 2026-08-24 | 37.14 | 37.14 | 36.30 | 36.30 | -0.820% | 8 | 326 | -35.455% |
| 2026-08-21 | 36.60 | 36.60 | 36.40 | 36.60 | -4.613% | 15 | 319 | -35.984% |
| 2026-08-11 | 38.36 | 38.37 | 38.36 | 38.37 | -5.493% | 2 | 320 | -38.937% |
| 2026-08-04 | 39.90 | 40.60 | 39.90 | 40.60 | -7.916% | 8 | 323 | -42.291% |
| 2026-08-03 | 44.01 | 44.09 | 44.01 | 44.09 | -8.527% | 2 | 322 | -46.859% |
| 2026-07-31 | 47.70 | 48.20 | 47.70 | 48.20 | -20.984% | 2 | 320 | -51.390% |
| 2026-07-29 | 56.74 | 61.00 | 56.74 | 61.00 | +3.883% | 6 | 318 | -61.590% |
| 2026-07-23 | 58.66 | 58.72 | 58.66 | 58.72 | +11.002% | 2 | 318 | -60.099% |
| 2026-07-22 | 52.90 | 52.90 | 52.90 | 52.90 | -6.006% | 1 | 317 | -55.709% |
| 2026-07-17 | 56.48 | 56.48 | 56.26 | 56.28 | +8.023% | 4 | 315 | -58.369% |
| 2026-07-14 | 52.10 | 52.10 | 52.10 | 52.10 | -2.744% | 1 | 315 | -55.029% |
| 2026-07-10 | 53.98 | 53.98 | 52.11 | 53.57 | -2.066% | 4 | 314 | -56.263% |
| 2026-07-08 | 54.83 | 54.83 | 54.40 | 54.70 | +2.878% | 6 | 312 | -57.166% |
| 2026-07-06 | 53.36 | 53.36 | 53.17 | 53.17 | -3.991% | 2 | 311 | -55.934% |
| 2026-07-01 | 55.46 | 55.46 | 55.38 | 55.38 | +1.058% | 4 | 311 | -57.692% |
| 2026-06-30 | 54.80 | 54.80 | 54.80 | 54.80 | -15.614% | 5 | 311 | -57.245% |
| 2026-06-26 | 64.98 | 64.98 | 64.94 | 64.94 | -0.855% | 2 | 311 | -63.921% |
| 2026-06-25 | 65.40 | 65.50 | 65.40 | 65.50 | -2.341% | 2 | 309 | -64.229% |
| 2026-06-23 | 67.08 | 67.08 | 67.07 | 67.07 | +8.440% | 2 | 309 | -65.066% |
| 2026-06-18 | 62.11 | 62.11 | 61.85 | 61.85 | -3.975% | 4 | 310 | -62.118% |
| 2026-06-17 | 64.69 | 64.69 | 64.41 | 64.41 | -5.460% | 2 | 309 | -63.624% |
| 2026-06-12 | 68.03 | 68.13 | 68.03 | 68.13 | -16.599% | 2 | 309 | -65.610% |
| 2026-06-11 | 81.85 | 81.85 | 81.69 | 81.69 | +26.789% | 2 | 308 | -71.318% |
| 2026-06-03 | 64.34 | 64.43 | 64.34 | 64.43 | -4.971% | 2 | 308 | -63.635% |
| 2026-05-26 | 67.80 | 67.80 | 67.80 | 67.80 | -3.143% | 5 | 308 | -65.442% |
| 2026-05-22 | 70.60 | 70.60 | 70.00 | 70.00 | -14.216% | 4 | 308 | -66.529% |
| 2026-05-12 | 82.66 | 82.66 | 81.60 | 81.60 | +0.123% | 17 | 307 | -71.287% |
| 2026-05-11 | 81.50 | 81.50 | 81.50 | 81.50 | -0.876% | 4 | 307 | -71.252% |
| 2026-05-08 | 82.25 | 82.25 | 82.22 | 82.22 | -2.629% | 2 | 307 | -71.503% |
| 2026-05-06 | 84.35 | 84.44 | 84.35 | 84.44 | -5.230% | 2 | 306 | -72.252% |
| 2026-05-05 | 88.93 | 89.10 | 88.23 | 89.10 | -4.183% | 6 | 304 | -73.704% |
| 2026-05-04 | 92.85 | 92.99 | 92.79 | 92.99 | +6.105% | 12 | 304 | -74.804% |
| 2026-05-01 | 87.41 | 87.71 | 87.02 | 87.64 | -5.223% | 8 | 305 | -73.266% |
| 2026-04-30 | 93.93 | 93.99 | 92.47 | 92.47 | -6.596% | 4 | 305 | -74.662% |
| 2026-04-23 | 100.40 | 100.40 | 99.00 | 99.00 | +0.712% | 4 | 308 | -76.333% |
| 2026-04-22 | 98.30 | 98.30 | 98.30 | 98.30 | -7.177% | 1 | 310 | -76.165% |
| 2026-04-21 | 98.57 | 105.90 | 98.55 | 105.90 | +4.748% | 33 | 293 | -77.875% |
| 2026-04-20 | 101.10 | 101.10 | 101.10 | 101.10 | -4.533% | 251 | 293 | -76.825% |
| 2026-04-16 | 107.66 | 107.74 | 105.90 | 105.90 | +0.379% | 5 | 52 | -77.875% |
| 2026-04-15 | 105.70 | 105.70 | 105.50 | 105.50 | -12.083% | 2 | 52 | -77.791% |
| 2026-04-09 | 121.40 | 121.40 | 120.00 | 120.00 | -5.882% | 5 | 52 | -80.475% |
| 2026-04-08 | 125.99 | 127.50 | 125.99 | 127.50 | -20.392% | 5 | 49 | -81.624% |
| 2026-04-07 | 159.79 | 160.16 | 159.79 | 160.16 | +5.786% | 2 | 50 | -85.371% |
| 2026-04-06 | 151.60 | 151.60 | 151.40 | 151.40 | -5.670% | 2 | 51 | -84.524% |
| 2026-04-02 | 159.80 | 160.50 | 159.80 | 160.50 | +2.661% | 2 | 50 | -85.402% |
| 2026-04-01 | 156.38 | 156.38 | 156.34 | 156.34 | -11.812% | 2 | 50 | -85.013% |
| 2026-03-31 | 177.28 | 177.28 | 177.28 | 177.28 | -16.496% | 1 | 49 | -86.784% |
| 2026-03-30 | 203.80 | 212.30 | 203.80 | 212.30 | +2.067% | 4 | 50 | -88.964% |
| 2026-03-27 | 205.70 | 208.40 | 205.50 | 208.00 | +10.638% | 14 | 46 | -88.736% |
| 2026-03-26 | 187.10 | 188.50 | 186.50 | 188.00 | +3.410% | 8 | 34 | -87.537% |
| 2026-03-24 | 181.80 | 181.80 | 181.80 | 181.80 | -2.885% | 1 | 28 | -87.112% |
| 2026-03-20 | 191.30 | 191.30 | 187.10 | 187.20 | +11.362% | 9 | 28 | -87.484% |
| 2026-03-19 | 172.96 | 173.07 | 168.10 | 168.10 | +4.306% | 9 | 23 | -86.062% |
| 2026-03-18 | 161.19 | 161.19 | 161.16 | 161.16 | +6.166% | 2 | 20 | -85.462% |
| 2026-03-17 | 152.50 | 152.50 | 151.80 | 151.80 | -4.744% | 2 | 19 | -84.565% |
| 2026-03-12 | 159.89 | 159.89 | 159.36 | 159.36 | +7.385% | 2 | 18 | -85.297% |
| 2026-03-10 | 141.08 | 148.40 | 141.08 | 148.40 | +2.920% | 2 | 17 | -84.212% |
| 2026-03-05 | 143.99 | 144.19 | 143.99 | 144.19 | +10.178% | 2 | 17 | -83.751% |
| 2026-02-20 | 130.92 | 130.92 | 130.87 | 130.87 | +0.887% | 2 | 17 | -82.097% |
| 2026-02-18 | 129.94 | 129.94 | 129.72 | 129.72 | -7.541% | 2 | 17 | -81.938% |
| 2026-02-12 | 140.30 | 140.30 | 140.30 | 140.30 | +12.927% | 1 | 17 | -83.300% |
| 2026-02-10 | 123.79 | 124.24 | 123.79 | 124.24 | -9.951% | 2 | 16 | -81.141% |
| 2026-02-05 | 138.26 | 138.26 | 137.97 | 137.97 | +3.893% | 4 | 15 | -83.018% |
| 2026-02-04 | 131.00 | 132.80 | 131.00 | 132.80 | 0.000% | 13 | 13 | -82.357% |