SPX270319P05425000
SPX Mar 19 2027 5425.00 Put
optionOPRA
EODOct 28, 2026
24.16USD-3.514%(-0.88)4Vol695OI
SPX270319P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.22 | 24.22 | 24.16 | 24.16 | -3.514% | 4 | 695 | 0.000% |
| 2026-10-27 | 25.13 | 25.13 | 25.04 | 25.04 | +0.968% | 2 | 694 | -3.514% |
| 2026-10-20 | 27.30 | 27.30 | 24.80 | 24.80 | -0.241% | 3 | 695 | -2.581% |
| 2026-10-19 | 24.90 | 24.90 | 24.86 | 24.86 | -20.575% | 6 | 693 | -2.816% |
| 2026-10-16 | 31.70 | 31.70 | 31.30 | 31.30 | +42.922% | 2 | 691 | -22.812% |
| 2026-10-13 | 21.55 | 21.90 | 21.55 | 21.90 | +0.690% | 54 | 637 | +10.320% |
| 2026-10-12 | 22.10 | 22.10 | 21.75 | 21.75 | -20.620% | 33 | 604 | +11.080% |
| 2026-10-01 | 27.40 | 27.40 | 27.40 | 27.40 | -12.460% | 10 | 596 | -11.825% |
| 2026-09-08 | 31.30 | 31.50 | 31.30 | 31.30 | -7.396% | 3 | 595 | -22.812% |
| 2026-08-28 | 33.90 | 33.90 | 33.80 | 33.80 | -10.818% | 2 | 595 | -28.521% |
| 2026-08-21 | 38.00 | 38.00 | 37.90 | 37.90 | -8.587% | 9 | 592 | -36.253% |
| 2026-08-18 | 41.38 | 41.46 | 41.38 | 41.46 | +5.042% | 5 | 592 | -41.727% |
| 2026-08-10 | 39.44 | 39.47 | 39.44 | 39.47 | -2.855% | 2 | 591 | -38.789% |
| 2026-08-07 | 40.67 | 40.67 | 40.60 | 40.63 | -1.071% | 4 | 590 | -40.537% |
| 2026-08-06 | 41.19 | 41.19 | 41.04 | 41.07 | +0.416% | 4 | 588 | -41.174% |
| 2026-08-05 | 40.80 | 40.90 | 40.80 | 40.90 | -17.706% | 3 | 589 | -40.929% |
| 2026-07-31 | 49.70 | 49.70 | 49.70 | 49.70 | -22.344% | 1 | 303 | -51.388% |
| 2026-07-29 | 52.62 | 64.00 | 52.62 | 64.00 | +13.234% | 3 | 302 | -62.250% |
| 2026-07-20 | 56.50 | 56.52 | 56.50 | 56.52 | -4.929% | 2 | 303 | -57.254% |
| 2026-07-17 | 60.53 | 60.55 | 59.45 | 59.45 | +10.914% | 3 | 303 | -59.361% |
| 2026-07-15 | 53.20 | 53.60 | 53.20 | 53.60 | -0.446% | 28 | 287 | -54.925% |
| 2026-07-14 | 53.84 | 53.84 | 53.84 | 53.84 | -4.708% | 1 | 287 | -55.126% |
| 2026-07-08 | 57.00 | 57.00 | 56.50 | 56.50 | -0.441% | 2 | 287 | -57.239% |
| 2026-07-07 | 57.56 | 57.56 | 56.16 | 56.75 | +2.234% | 5 | 286 | -57.427% |
| 2026-07-06 | 55.32 | 55.51 | 55.32 | 55.51 | -9.755% | 4 | 286 | -56.476% |
| 2026-06-29 | 61.51 | 61.51 | 61.51 | 61.51 | -9.809% | 2 | 287 | -60.722% |
| 2026-06-25 | 66.41 | 68.20 | 66.41 | 68.20 | +7.233% | 3 | 285 | -64.575% |
| 2026-06-17 | 63.60 | 63.60 | 63.60 | 63.60 | -24.636% | 24 | 264 | -62.013% |
| 2026-06-10 | 84.52 | 84.52 | 84.39 | 84.39 | +3.941% | 2 | 263 | -71.371% |
| 2026-06-09 | 81.37 | 81.37 | 81.19 | 81.19 | +13.521% | 2 | 263 | -70.243% |
| 2026-06-08 | 71.52 | 71.52 | 71.52 | 71.52 | +5.971% | 1 | 263 | -66.219% |
| 2026-06-03 | 67.49 | 67.49 | 67.49 | 67.49 | +3.164% | 2 | 263 | -64.202% |
| 2026-06-01 | 65.68 | 65.68 | 65.42 | 65.42 | +0.291% | 4 | 261 | -63.069% |
| 2026-05-29 | 65.51 | 65.51 | 65.23 | 65.23 | -22.805% | 2 | 261 | -62.962% |
| 2026-05-08 | 84.20 | 84.50 | 84.20 | 84.50 | -3.682% | 3 | 262 | -71.408% |
| 2026-05-06 | 87.01 | 87.91 | 87.01 | 87.73 | -5.361% | 8 | 262 | -72.461% |
| 2026-05-05 | 92.68 | 92.80 | 92.63 | 92.70 | +0.608% | 4 | 264 | -73.937% |
| 2026-05-01 | 91.24 | 92.14 | 91.24 | 92.14 | -10.717% | 4 | 265 | -73.779% |
| 2026-04-23 | 104.50 | 104.50 | 103.20 | 103.20 | -1.901% | 2 | 265 | -76.589% |
| 2026-04-20 | 106.60 | 106.60 | 105.20 | 105.20 | +3.137% | 3 | 267 | -77.034% |
| 2026-04-17 | 102.88 | 102.88 | 102.00 | 102.00 | -7.357% | 51 | 267 | -76.314% |
| 2026-04-16 | 112.77 | 112.77 | 110.00 | 110.10 | -0.018% | 16 | 266 | -78.056% |
| 2026-04-15 | 110.69 | 110.74 | 110.12 | 110.12 | -12.325% | 13 | 266 | -78.060% |
| 2026-04-09 | 125.60 | 125.60 | 125.60 | 125.60 | -5.136% | 1 | 265 | -80.764% |
| 2026-04-08 | 131.50 | 132.40 | 131.43 | 132.40 | -18.423% | 7 | 264 | -81.752% |
| 2026-04-07 | 163.10 | 163.10 | 162.30 | 162.30 | +2.787% | 2 | 265 | -85.114% |
| 2026-04-06 | 158.00 | 158.00 | 157.90 | 157.90 | -7.628% | 2 | 263 | -84.699% |
| 2026-04-01 | 172.74 | 172.74 | 163.49 | 170.94 | -5.244% | 467 | 263 | -85.866% |
| 2026-03-31 | 186.80 | 186.80 | 180.20 | 180.40 | -18.074% | 4 | 104 | -86.608% |
| 2026-03-30 | 212.70 | 220.60 | 212.50 | 220.20 | +0.091% | 7 | 104 | -89.028% |
| 2026-03-27 | 210.30 | 220.00 | 210.30 | 220.00 | +11.789% | 11 | 97 | -89.018% |
| 2026-03-26 | 193.30 | 196.80 | 193.30 | 196.80 | +9.333% | 8 | 88 | -87.724% |
| 2026-03-24 | 189.30 | 189.70 | 178.20 | 180.00 | -7.834% | 8 | 82 | -86.578% |
| 2026-03-20 | 180.61 | 195.30 | 180.61 | 195.30 | +11.282% | 3 | 81 | -87.629% |
| 2026-03-19 | 181.95 | 182.07 | 175.50 | 175.50 | +7.934% | 103 | 79 | -86.234% |
| 2026-03-11 | 161.70 | 162.60 | 161.50 | 162.60 | +10.710% | 12 | 32 | -85.141% |
| 2026-03-10 | 146.52 | 146.87 | 146.52 | 146.87 | -6.093% | 2 | 21 | -83.550% |
| 2026-03-09 | 154.80 | 156.40 | 154.80 | 156.40 | +5.747% | 5 | 22 | -84.552% |
| 2026-03-05 | 148.94 | 148.94 | 147.60 | 147.90 | +5.364% | 6 | 17 | -83.665% |
| 2026-03-02 | 140.47 | 140.50 | 140.37 | 140.37 | +3.801% | 10 | 17 | -82.788% |
| 2026-02-23 | 135.54 | 135.76 | 135.23 | 135.23 | -0.052% | 28 | 22 | -82.134% |
| 2026-02-18 | 135.30 | 135.30 | 135.30 | 135.30 | -2.098% | 1 | 8 | -82.143% |
| 2026-02-04 | 136.00 | 138.20 | 136.00 | 138.20 | 0.000% | 7 | 7 | -82.518% |