SPX270319P05450000
SPX Mar 19 2027 5450.00 Put
optionOPRA
EODOct 28, 2026
25.10USD-8.126%(-2.22)2Vol527OI
SPX270319P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.06 | 25.10 | 25.06 | 25.10 | -8.126% | 2 | 529 | 0.000% |
| 2026-10-26 | 27.41 | 27.41 | 27.30 | 27.32 | -9.536% | 4 | 528 | -8.126% |
| 2026-10-23 | 31.35 | 31.35 | 30.20 | 30.20 | -2.297% | 3 | 547 | -16.887% |
| 2026-10-22 | 26.11 | 30.91 | 26.11 | 30.91 | +30.975% | 11 | 539 | -18.797% |
| 2026-10-21 | 24.42 | 25.07 | 23.60 | 23.60 | -11.940% | 4 | 549 | +6.356% |
| 2026-10-19 | 26.04 | 27.18 | 25.39 | 26.80 | -16.250% | 37 | 573 | -6.343% |
| 2026-10-16 | 24.92 | 32.30 | 24.89 | 32.00 | +34.680% | 55 | 518 | -21.562% |
| 2026-10-15 | 23.68 | 23.76 | 23.68 | 23.76 | -1.411% | 2 | 518 | +5.640% |
| 2026-10-08 | 24.00 | 24.10 | 24.00 | 24.10 | +6.449% | 3 | 518 | +4.149% |
| 2026-10-06 | 22.62 | 22.64 | 22.62 | 22.64 | -7.592% | 4 | 520 | +10.866% |
| 2026-10-05 | 24.50 | 24.50 | 24.50 | 24.50 | -8.922% | 2 | 518 | +2.449% |
| 2026-09-23 | 26.90 | 26.90 | 26.90 | 26.90 | +2.672% | 16 | 511 | -6.691% |
| 2026-09-22 | 26.10 | 26.20 | 26.10 | 26.20 | -21.132% | 7 | 507 | -4.198% |
| 2026-09-14 | 34.80 | 34.80 | 32.90 | 33.22 | +3.812% | 74 | 529 | -24.443% |
| 2026-09-08 | 32.00 | 32.10 | 32.00 | 32.00 | +5.471% | 3 | 526 | -21.562% |
| 2026-09-04 | 30.19 | 30.34 | 30.19 | 30.34 | -12.058% | 7 | 526 | -17.271% |
| 2026-08-28 | 34.50 | 34.50 | 34.50 | 34.50 | -1.372% | 2 | 524 | -27.246% |
| 2026-08-27 | 35.03 | 35.03 | 34.98 | 34.98 | -5.968% | 2 | 523 | -28.245% |
| 2026-08-26 | 37.03 | 37.20 | 37.03 | 37.20 | -3.876% | 23 | 501 | -32.527% |
| 2026-08-24 | 38.70 | 38.70 | 38.70 | 38.70 | +0.781% | 4 | 492 | -35.142% |
| 2026-08-21 | 38.70 | 38.70 | 38.40 | 38.40 | -7.022% | 11 | 495 | -34.635% |
| 2026-08-20 | 40.74 | 41.30 | 40.74 | 41.30 | +5.357% | 5 | 483 | -39.225% |
| 2026-08-19 | 40.00 | 40.00 | 39.20 | 39.20 | -5.337% | 40 | 445 | -35.969% |
| 2026-08-18 | 41.93 | 42.20 | 41.23 | 41.41 | +3.087% | 231 | 324 | -39.387% |
| 2026-08-12 | 40.21 | 40.21 | 40.17 | 40.17 | -1.351% | 2 | 324 | -37.516% |
| 2026-08-10 | 40.20 | 40.72 | 40.19 | 40.72 | -2.654% | 6 | 324 | -38.360% |
| 2026-08-07 | 41.83 | 41.83 | 41.83 | 41.83 | -0.547% | 4 | 314 | -39.995% |
| 2026-08-06 | 41.77 | 42.06 | 41.75 | 42.06 | +0.863% | 18 | 310 | -40.323% |
| 2026-08-05 | 41.50 | 41.70 | 41.50 | 41.70 | -18.395% | 2 | 312 | -39.808% |
| 2026-07-31 | 50.40 | 51.10 | 50.40 | 51.10 | -21.746% | 3 | 310 | -50.881% |
| 2026-07-29 | 63.70 | 65.30 | 63.70 | 65.30 | +17.658% | 8 | 308 | -61.562% |
| 2026-07-28 | 55.58 | 55.58 | 55.50 | 55.50 | -7.020% | 4 | 306 | -54.775% |
| 2026-07-20 | 58.59 | 59.69 | 57.94 | 59.69 | -0.979% | 12 | 312 | -57.949% |
| 2026-07-17 | 59.66 | 60.28 | 59.66 | 60.28 | +12.045% | 4 | 313 | -58.361% |
| 2026-07-15 | 54.30 | 54.30 | 53.60 | 53.80 | -0.333% | 21 | 301 | -53.346% |
| 2026-07-10 | 55.03 | 55.03 | 53.98 | 53.98 | -6.040% | 4 | 300 | -53.501% |
| 2026-07-09 | 57.81 | 57.81 | 57.45 | 57.45 | -1.119% | 4 | 302 | -56.310% |
| 2026-07-08 | 59.79 | 59.86 | 57.90 | 58.10 | +4.178% | 10 | 303 | -56.799% |
| 2026-07-06 | 55.72 | 55.77 | 55.72 | 55.77 | -4.503% | 4 | 301 | -54.994% |
| 2026-06-30 | 58.40 | 58.40 | 58.40 | 58.40 | -12.575% | 1 | 300 | -57.021% |
| 2026-06-26 | 68.79 | 68.79 | 66.80 | 66.80 | -4.161% | 7 | 301 | -62.425% |
| 2026-06-25 | 69.11 | 69.70 | 66.65 | 69.70 | -0.286% | 9 | 300 | -63.989% |
| 2026-06-24 | 70.14 | 70.14 | 69.90 | 69.90 | -3.212% | 2 | 300 | -64.092% |
| 2026-06-23 | 71.27 | 72.22 | 71.27 | 72.22 | +9.674% | 8 | 303 | -65.245% |
| 2026-06-18 | 65.94 | 65.94 | 65.85 | 65.85 | -9.298% | 2 | 303 | -61.883% |
| 2026-06-17 | 64.70 | 72.60 | 64.70 | 72.60 | +14.277% | 28 | 305 | -65.427% |
| 2026-06-15 | 63.61 | 63.61 | 63.53 | 63.53 | -26.393% | 2 | 306 | -60.491% |
| 2026-06-11 | 86.26 | 86.31 | 86.26 | 86.31 | +17.781% | 2 | 308 | -70.919% |
| 2026-06-08 | 72.90 | 73.28 | 72.90 | 73.28 | +9.537% | 31 | 285 | -65.748% |
| 2026-06-01 | 66.82 | 66.90 | 66.82 | 66.90 | -2.620% | 2 | 285 | -62.481% |
| 2026-05-28 | 68.70 | 68.70 | 68.70 | 68.70 | -18.986% | 4 | 285 | -63.464% |
| 2026-05-15 | 84.80 | 84.80 | 84.70 | 84.80 | +0.296% | 3 | 297 | -70.401% |
| 2026-05-11 | 84.55 | 84.55 | 84.55 | 84.55 | -2.592% | 1 | 298 | -70.313% |
| 2026-05-08 | 86.80 | 86.80 | 86.80 | 86.80 | -3.556% | 2 | 299 | -71.083% |
| 2026-05-06 | 91.20 | 91.20 | 89.90 | 90.00 | -4.347% | 4 | 298 | -72.111% |
| 2026-05-05 | 95.50 | 95.50 | 94.09 | 94.09 | -4.593% | 6 | 301 | -73.323% |
| 2026-05-04 | 94.91 | 98.62 | 94.78 | 98.62 | +4.725% | 4 | 303 | -74.549% |
| 2026-05-01 | 91.96 | 94.17 | 91.96 | 94.17 | -4.541% | 6 | 305 | -73.346% |
| 2026-04-30 | 98.65 | 98.65 | 98.65 | 98.65 | -6.404% | 1 | 305 | -74.557% |
| 2026-04-23 | 105.40 | 105.40 | 105.40 | 105.40 | -1.862% | 1 | 304 | -76.186% |
| 2026-04-20 | 107.40 | 107.40 | 107.40 | 107.40 | +4.120% | 1 | 306 | -76.629% |
| 2026-04-17 | 106.50 | 106.50 | 103.15 | 103.15 | -8.717% | 3 | 307 | -75.667% |
| 2026-04-16 | 114.95 | 116.00 | 113.00 | 113.00 | -1.094% | 5 | 308 | -77.788% |
| 2026-04-15 | 114.25 | 114.25 | 114.25 | 114.25 | -0.253% | 2 | 308 | -78.031% |
| 2026-04-14 | 114.58 | 114.58 | 114.54 | 114.54 | -11.980% | 2 | 309 | -78.086% |
| 2026-04-13 | 130.10 | 130.13 | 129.05 | 130.13 | -0.054% | 35 | 309 | -80.712% |
| 2026-04-10 | 127.26 | 130.40 | 126.84 | 130.20 | +1.244% | 44 | 292 | -80.722% |
| 2026-04-09 | 135.15 | 135.15 | 127.51 | 128.60 | -4.959% | 91 | 271 | -80.482% |
| 2026-04-08 | 135.35 | 135.35 | 135.31 | 135.31 | -16.217% | 2 | 235 | -81.450% |
| 2026-04-06 | 161.50 | 161.50 | 161.50 | 161.50 | -4.154% | 1 | 235 | -84.458% |
| 2026-04-02 | 168.50 | 168.50 | 168.50 | 168.50 | -2.103% | 7 | 235 | -85.104% |
| 2026-04-01 | 172.20 | 172.20 | 172.12 | 172.12 | -15.751% | 2 | 235 | -85.417% |
| 2026-03-31 | 208.27 | 208.27 | 204.30 | 204.30 | -8.064% | 4 | 235 | -87.714% |
| 2026-03-27 | 222.66 | 223.75 | 222.22 | 222.22 | +10.833% | 98 | 234 | -88.705% |
| 2026-03-26 | 197.60 | 200.90 | 197.30 | 200.50 | +3.404% | 12 | 223 | -87.481% |
| 2026-03-24 | 193.90 | 193.90 | 193.90 | 193.90 | +11.964% | 1 | 211 | -87.055% |
| 2026-03-23 | 175.10 | 175.10 | 173.18 | 173.18 | -13.884% | 2 | 210 | -85.506% |
| 2026-03-20 | 186.07 | 202.50 | 186.07 | 201.10 | +8.310% | 26 | 209 | -87.519% |
| 2026-03-19 | 188.97 | 189.10 | 185.62 | 185.67 | +14.540% | 26 | 211 | -86.481% |
| 2026-03-17 | 161.50 | 162.10 | 161.50 | 162.10 | -3.282% | 7 | 220 | -84.516% |
| 2026-03-16 | 168.06 | 168.06 | 167.10 | 167.60 | -6.723% | 13 | 213 | -85.024% |
| 2026-03-13 | 182.66 | 182.66 | 179.68 | 179.68 | +8.594% | 2 | 212 | -86.031% |
| 2026-03-11 | 159.92 | 165.46 | 159.92 | 165.46 | +4.921% | 57 | 212 | -84.830% |
| 2026-03-10 | 151.30 | 157.70 | 150.30 | 157.70 | +3.207% | 67 | 168 | -84.084% |
| 2026-03-03 | 153.80 | 153.80 | 152.30 | 152.80 | +12.106% | 51 | 101 | -83.573% |
| 2026-02-25 | 136.30 | 136.30 | 136.30 | 136.30 | -9.375% | 4 | 68 | -81.585% |
| 2026-02-23 | 150.50 | 150.50 | 150.40 | 150.40 | +9.072% | 2 | 68 | -83.311% |
| 2026-02-18 | 138.48 | 138.65 | 137.89 | 137.89 | -6.159% | 102 | 66 | -81.797% |
| 2026-02-17 | 146.90 | 146.94 | 146.90 | 146.94 | +5.910% | 2 | 13 | -82.918% |
| 2026-02-11 | 137.42 | 138.74 | 137.41 | 138.74 | -10.026% | 4 | 12 | -81.909% |
| 2026-02-05 | 154.20 | 154.20 | 154.20 | 154.20 | +10.617% | 1 | 12 | -83.722% |
| 2026-02-04 | 138.70 | 139.40 | 138.70 | 139.40 | +1.456% | 5 | 12 | -81.994% |
| 2026-01-21 | 137.40 | 137.40 | 137.40 | 137.40 | -1.009% | 1 | 7 | -81.732% |
| 2025-12-22 | 138.87 | 138.87 | 138.80 | 138.80 | 0.000% | 6 | 6 | -81.916% |