SPX270319P05400000
SPX Mar 19 2027 5400.00 Put
optionOPRA
EODOct 28, 2026
23.73USD-20.128%(-5.98)5Vol4,643OI
SPX270319P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.49 | 24.49 | 23.67 | 23.73 | -20.128% | 5 | 4,643 | 0.000% |
| 2026-10-22 | 29.71 | 29.71 | 29.71 | 29.71 | +29.965% | 8 | 4,635 | -20.128% |
| 2026-10-21 | 23.00 | 23.00 | 22.86 | 22.86 | -12.748% | 28 | 4,631 | +3.806% |
| 2026-10-19 | 24.70 | 26.30 | 24.70 | 26.20 | -15.484% | 17 | 4,623 | -9.427% |
| 2026-10-16 | 22.26 | 31.10 | 22.22 | 31.00 | +25.303% | 19 | 4,611 | -23.452% |
| 2026-10-15 | 24.74 | 24.75 | 24.73 | 24.74 | +2.021% | 15 | 4,596 | -4.082% |
| 2026-10-14 | 22.30 | 24.25 | 22.30 | 24.25 | +11.494% | 17 | 4,585 | -2.144% |
| 2026-10-13 | 21.36 | 21.75 | 21.22 | 21.75 | +0.416% | 72 | 4,594 | +9.103% |
| 2026-10-12 | 21.55 | 21.66 | 21.41 | 21.66 | -6.234% | 86 | 4,508 | +9.557% |
| 2026-10-08 | 23.40 | 23.40 | 23.00 | 23.10 | +1.050% | 21 | 4,508 | +2.727% |
| 2026-10-07 | 22.86 | 22.86 | 22.86 | 22.86 | +3.909% | 1 | 4,507 | +3.806% |
| 2026-10-06 | 22.20 | 22.30 | 21.90 | 22.00 | -15.091% | 4 | 4,507 | +7.864% |
| 2026-09-30 | 26.13 | 26.13 | 25.91 | 25.91 | -2.813% | 2 | 4,507 | -8.414% |
| 2026-09-29 | 26.61 | 26.66 | 26.61 | 26.66 | -3.406% | 4 | 4,507 | -10.990% |
| 2026-09-24 | 27.51 | 27.60 | 27.51 | 27.60 | +6.564% | 2 | 3,601 | -14.022% |
| 2026-09-23 | 25.63 | 25.90 | 25.60 | 25.90 | +2.778% | 11 | 3,594 | -8.378% |
| 2026-09-22 | 25.10 | 25.20 | 25.10 | 25.20 | -21.250% | 4 | 3,590 | -5.833% |
| 2026-09-14 | 32.01 | 32.01 | 32.00 | 32.00 | -1.235% | 2 | 3,589 | -25.844% |
| 2026-09-11 | 32.20 | 32.40 | 32.20 | 32.40 | -7.429% | 4 | 3,589 | -26.759% |
| 2026-09-10 | 35.00 | 35.00 | 35.00 | 35.00 | +11.111% | 10 | 3,579 | -32.200% |
| 2026-09-09 | 31.50 | 31.50 | 31.50 | 31.50 | +2.273% | 5 | 3,722 | -24.667% |
| 2026-09-08 | 29.73 | 30.80 | 29.71 | 30.80 | +6.944% | 9 | 3,721 | -22.955% |
| 2026-09-04 | 28.80 | 28.80 | 28.80 | 28.80 | -10.028% | 5 | 3,716 | -17.604% |
| 2026-09-02 | 32.20 | 32.20 | 32.01 | 32.01 | -5.127% | 460 | 3,417 | -25.867% |
| 2026-09-01 | 33.74 | 33.74 | 33.74 | 33.74 | +1.627% | 18 | 3,417 | -29.668% |
| 2026-08-28 | 33.10 | 33.20 | 33.10 | 33.20 | -10.512% | 2 | 3,415 | -28.524% |
| 2026-08-21 | 37.20 | 37.30 | 37.10 | 37.10 | -7.481% | 12 | 3,413 | -36.038% |
| 2026-08-18 | 40.51 | 40.60 | 40.10 | 40.10 | +2.348% | 1,329 | 2,378 | -40.823% |
| 2026-08-17 | 37.78 | 39.18 | 37.78 | 39.18 | +4.928% | 64 | 2,440 | -39.433% |
| 2026-08-14 | 37.54 | 37.57 | 37.33 | 37.34 | -6.299% | 4 | 2,442 | -36.449% |
| 2026-08-11 | 39.85 | 39.85 | 39.85 | 39.85 | +0.835% | 18 | 2,442 | -40.452% |
| 2026-08-10 | 38.99 | 39.52 | 38.97 | 39.52 | -1.667% | 4 | 2,444 | -39.954% |
| 2026-08-07 | 40.28 | 40.28 | 40.19 | 40.19 | +0.224% | 4 | 2,442 | -40.955% |
| 2026-08-05 | 40.80 | 40.80 | 39.90 | 40.10 | -11.674% | 5 | 2,375 | -40.823% |
| 2026-08-03 | 45.34 | 45.50 | 45.20 | 45.40 | -6.776% | 227 | 2,182 | -47.731% |
| 2026-07-31 | 52.43 | 52.43 | 48.70 | 48.70 | -22.329% | 5 | 2,179 | -51.273% |
| 2026-07-29 | 51.62 | 62.80 | 51.62 | 62.70 | +11.844% | 4 | 2,177 | -62.153% |
| 2026-07-24 | 56.05 | 56.06 | 56.05 | 56.06 | -9.361% | 4 | 2,177 | -57.670% |
| 2026-07-23 | 59.98 | 61.85 | 59.98 | 61.85 | +17.029% | 3 | 2,177 | -61.633% |
| 2026-07-22 | 52.85 | 52.85 | 52.85 | 52.85 | -0.377% | 1 | 2,178 | -55.099% |
| 2026-07-21 | 52.51 | 53.05 | 52.48 | 53.05 | -7.433% | 3 | 2,177 | -55.269% |
| 2026-07-17 | 57.26 | 57.31 | 57.26 | 57.31 | +10.190% | 2 | 2,176 | -58.594% |
| 2026-07-15 | 51.70 | 52.20 | 51.70 | 52.01 | -3.578% | 207 | 2,053 | -54.374% |
| 2026-07-14 | 53.94 | 53.94 | 53.94 | 53.94 | +4.192% | 3 | 2,053 | -56.007% |
| 2026-07-10 | 51.71 | 51.77 | 51.71 | 51.77 | -3.270% | 2 | 2,053 | -54.163% |
| 2026-07-09 | 53.52 | 53.52 | 53.52 | 53.52 | -4.258% | 1 | 2,053 | -55.661% |
| 2026-07-08 | 55.89 | 55.90 | 55.30 | 55.90 | +0.449% | 19 | 2,060 | -57.549% |
| 2026-07-07 | 56.38 | 56.38 | 54.29 | 55.65 | +2.562% | 11 | 2,067 | -57.358% |
| 2026-07-06 | 54.44 | 54.68 | 54.17 | 54.26 | -9.837% | 10 | 2,070 | -56.266% |
| 2026-07-02 | 59.56 | 60.18 | 59.50 | 60.18 | +7.082% | 270 | 1,986 | -60.568% |
| 2026-07-01 | 55.17 | 56.20 | 55.10 | 56.20 | -15.868% | 42 | 2,011 | -57.776% |
| 2026-06-25 | 66.80 | 66.80 | 66.80 | 66.80 | +3.246% | 1 | 2,010 | -64.476% |
| 2026-06-22 | 64.70 | 64.70 | 64.70 | 64.70 | +5.169% | 37 | 1,982 | -63.323% |
| 2026-06-16 | 61.17 | 61.52 | 61.17 | 61.52 | -0.774% | 2 | 1,982 | -61.427% |
| 2026-06-15 | 62.00 | 62.00 | 62.00 | 62.00 | -22.568% | 1 | 1,982 | -61.726% |
| 2026-06-10 | 80.44 | 80.44 | 80.07 | 80.07 | +14.190% | 4 | 2,950 | -70.363% |
| 2026-06-08 | 70.12 | 70.12 | 70.12 | 70.12 | +9.443% | 1 | 2,949 | -66.158% |
| 2026-06-01 | 64.03 | 64.07 | 64.03 | 64.07 | -3.071% | 2 | 2,950 | -62.962% |
| 2026-05-28 | 68.85 | 69.05 | 66.10 | 66.10 | -5.165% | 24 | 2,951 | -64.100% |
| 2026-05-26 | 69.70 | 69.70 | 69.70 | 69.70 | -5.900% | 5 | 2,956 | -65.954% |
| 2026-05-21 | 74.07 | 74.07 | 74.07 | 74.07 | -6.122% | 40 | 3,105 | -67.963% |
| 2026-05-14 | 78.90 | 78.90 | 78.90 | 78.90 | -4.595% | 3 | 3,105 | -69.924% |
| 2026-05-08 | 82.80 | 82.80 | 82.70 | 82.70 | -3.410% | 3 | 3,106 | -71.306% |
| 2026-05-06 | 85.62 | 85.62 | 85.62 | 85.62 | -5.183% | 1,350 | 1,906 | -72.285% |
| 2026-05-05 | 91.73 | 91.76 | 90.30 | 90.30 | -5.017% | 4 | 1,904 | -73.721% |
| 2026-05-04 | 96.91 | 96.91 | 95.03 | 95.07 | +5.376% | 45 | 1,891 | -75.039% |
| 2026-05-01 | 88.66 | 90.22 | 88.66 | 90.22 | -4.731% | 8 | 1,888 | -73.698% |
| 2026-04-30 | 94.69 | 94.70 | 94.69 | 94.70 | -4.498% | 2 | 1,888 | -74.942% |
| 2026-04-29 | 99.42 | 99.42 | 99.16 | 99.16 | +0.162% | 2 | 1,887 | -76.069% |
| 2026-04-24 | 99.70 | 99.70 | 98.54 | 99.00 | -2.077% | 29 | 1,540 | -76.030% |
| 2026-04-23 | 102.70 | 102.70 | 101.10 | 101.10 | +0.697% | 2 | 1,511 | -76.528% |
| 2026-04-22 | 100.40 | 100.40 | 100.40 | 100.40 | -7.020% | 1 | 1,512 | -76.365% |
| 2026-04-21 | 100.53 | 107.98 | 100.53 | 107.98 | +7.336% | 38 | 1,496 | -78.024% |
| 2026-04-17 | 100.61 | 100.63 | 99.59 | 100.60 | -7.281% | 38 | 1,496 | -76.412% |
| 2026-04-16 | 110.16 | 110.68 | 108.34 | 108.50 | +0.743% | 466 | 1,760 | -78.129% |
| 2026-04-15 | 109.62 | 110.33 | 107.70 | 107.70 | -11.598% | 51 | 1,435 | -77.967% |
| 2026-04-10 | 121.83 | 121.83 | 121.83 | 121.83 | -0.790% | 2 | 885 | -80.522% |
| 2026-04-09 | 122.80 | 122.80 | 122.80 | 122.80 | -6.545% | 51 | 898 | -80.676% |
| 2026-04-08 | 126.59 | 131.40 | 126.06 | 131.40 | -17.926% | 90 | 882 | -81.941% |
| 2026-04-07 | 160.10 | 160.10 | 160.10 | 160.10 | +3.894% | 1 | 879 | -85.178% |
| 2026-04-06 | 154.10 | 154.10 | 154.10 | 154.10 | -4.167% | 1 | 878 | -84.601% |
| 2026-04-01 | 160.90 | 160.90 | 160.80 | 160.80 | -10.067% | 2 | 877 | -85.243% |
| 2026-03-31 | 195.00 | 195.00 | 178.80 | 178.80 | -18.015% | 7 | 877 | -86.728% |
| 2026-03-30 | 208.40 | 218.09 | 208.40 | 218.09 | +3.852% | 5 | 877 | -89.119% |
| 2026-03-27 | 205.71 | 210.60 | 205.68 | 210.00 | +14.130% | 67 | 824 | -88.700% |
| 2026-03-26 | 181.00 | 192.70 | 180.60 | 184.00 | +6.469% | 20 | 851 | -87.103% |
| 2026-03-25 | 171.56 | 176.00 | 171.47 | 172.82 | -3.019% | 20 | 836 | -86.269% |
| 2026-03-24 | 178.20 | 178.20 | 178.20 | 178.20 | -8.286% | 10 | 837 | -86.684% |
| 2026-03-20 | 181.64 | 194.30 | 179.43 | 194.30 | +12.965% | 307 | 827 | -87.787% |
| 2026-03-19 | 181.44 | 181.51 | 172.00 | 172.00 | +10.271% | 9 | 589 | -86.203% |
| 2026-03-17 | 156.09 | 156.09 | 155.98 | 155.98 | +0.639% | 283 | 587 | -84.787% |
| 2026-03-16 | 154.46 | 154.99 | 154.46 | 154.99 | -12.534% | 2 | 344 | -84.689% |
| 2026-03-13 | 175.30 | 177.20 | 171.00 | 177.20 | +16.579% | 112 | 344 | -86.608% |
| 2026-03-11 | 152.20 | 152.20 | 152.00 | 152.00 | -0.543% | 2 | 235 | -84.388% |
| 2026-03-10 | 153.38 | 153.38 | 152.83 | 152.83 | -10.248% | 10 | 233 | -84.473% |
| 2026-03-09 | 170.07 | 170.28 | 170.07 | 170.28 | -0.595% | 10 | 228 | -86.064% |
| 2026-03-06 | 165.99 | 171.30 | 165.99 | 171.30 | +19.024% | 132 | 228 | -86.147% |
| 2026-03-05 | 142.29 | 152.66 | 142.29 | 143.92 | +5.521% | 65 | 177 | -83.512% |
| 2026-03-04 | 141.74 | 141.74 | 133.94 | 136.39 | -6.844% | 27 | 143 | -82.601% |
| 2026-03-03 | 156.67 | 156.67 | 146.41 | 146.41 | +5.369% | 45 | 142 | -83.792% |
| 2026-03-02 | 138.05 | 138.95 | 136.61 | 138.95 | +8.040% | 22 | 117 | -82.922% |
| 2026-02-25 | 130.26 | 131.18 | 128.61 | 128.61 | -4.923% | 20 | 118 | -81.549% |
| 2026-02-24 | 140.47 | 140.47 | 135.14 | 135.27 | +1.524% | 26 | 118 | -82.457% |
| 2026-02-20 | 139.55 | 139.55 | 132.99 | 133.24 | -1.907% | 38 | 119 | -82.190% |
| 2026-02-18 | 138.32 | 138.32 | 135.83 | 135.83 | -2.386% | 10 | 106 | -82.530% |
| 2026-02-17 | 145.24 | 146.24 | 139.15 | 139.15 | +7.560% | 58 | 106 | -82.946% |
| 2026-02-11 | 129.34 | 129.37 | 129.34 | 129.37 | +1.578% | 2 | 108 | -81.657% |
| 2026-02-10 | 124.87 | 127.36 | 124.87 | 127.36 | +0.632% | 22 | 108 | -81.368% |
| 2026-02-09 | 132.63 | 132.63 | 125.93 | 126.56 | -6.598% | 25 | 108 | -81.250% |
| 2026-02-04 | 131.80 | 135.50 | 131.40 | 135.50 | +8.574% | 9 | 103 | -82.487% |
| 2026-01-22 | 124.80 | 124.80 | 124.80 | 124.80 | +1.687% | 2 | 94 | -80.986% |
| 2026-01-12 | 122.81 | 122.84 | 122.73 | 122.73 | 0.000% | 4 | 92 | -80.665% |