SPX270319P05475000
SPX Mar 19 2027 5475.00 Put
optionOPRA
EODOct 28, 2026
25.40USD-10.563%(-3.00)4Vol940OI
SPX270319P05475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.11 | 25.40 | 25.02 | 25.40 | -10.563% | 4 | 939 | 0.000% |
| 2026-10-20 | 28.40 | 28.40 | 28.40 | 28.40 | +10.120% | 1 | 939 | -10.563% |
| 2026-10-19 | 25.78 | 25.79 | 25.78 | 25.79 | -20.890% | 4 | 937 | -1.512% |
| 2026-10-16 | 32.90 | 32.90 | 32.60 | 32.60 | +30.924% | 2 | 938 | -22.086% |
| 2026-10-15 | 24.90 | 24.90 | 24.90 | 24.90 | -9.257% | 1 | 938 | +2.008% |
| 2026-09-30 | 27.73 | 27.73 | 27.44 | 27.44 | -1.188% | 31 | 934 | -7.434% |
| 2026-09-28 | 27.73 | 27.77 | 27.73 | 27.77 | +4.007% | 2 | 933 | -8.534% |
| 2026-09-22 | 27.02 | 27.02 | 26.29 | 26.70 | -4.915% | 143 | 973 | -4.869% |
| 2026-09-21 | 28.29 | 28.33 | 28.04 | 28.08 | -11.252% | 147 | 1,032 | -9.544% |
| 2026-09-17 | 31.78 | 31.78 | 31.63 | 31.64 | -15.469% | 104 | 953 | -19.722% |
| 2026-09-16 | 37.90 | 38.17 | 37.39 | 37.43 | +10.446% | 10 | 963 | -32.140% |
| 2026-09-14 | 33.76 | 33.93 | 33.75 | 33.89 | -0.790% | 10 | 973 | -25.052% |
| 2026-09-11 | 34.31 | 34.31 | 34.16 | 34.16 | -9.630% | 4 | 973 | -25.644% |
| 2026-09-10 | 36.64 | 37.80 | 36.62 | 37.80 | +15.951% | 14 | 973 | -32.804% |
| 2026-09-08 | 31.56 | 32.70 | 31.56 | 32.60 | -10.685% | 5 | 973 | -22.086% |
| 2026-09-01 | 35.26 | 36.50 | 35.26 | 36.50 | +1.756% | 22 | 975 | -30.411% |
| 2026-08-31 | 35.87 | 35.87 | 35.87 | 35.87 | +1.903% | 1 | 975 | -29.189% |
| 2026-08-28 | 34.50 | 35.63 | 34.50 | 35.20 | -5.351% | 9 | 980 | -27.841% |
| 2026-08-26 | 37.73 | 37.73 | 37.19 | 37.19 | -5.753% | 11 | 991 | -31.702% |
| 2026-08-21 | 39.47 | 39.47 | 39.46 | 39.46 | -1.350% | 4 | 991 | -35.631% |
| 2026-08-19 | 40.78 | 40.93 | 39.72 | 40.00 | -0.448% | 22 | 971 | -36.500% |
| 2026-08-14 | 40.22 | 40.22 | 40.18 | 40.18 | +0.626% | 2 | 971 | -36.784% |
| 2026-08-12 | 39.98 | 39.98 | 39.86 | 39.93 | -4.611% | 35 | 936 | -36.389% |
| 2026-08-11 | 42.10 | 42.35 | 41.83 | 41.86 | +1.233% | 65 | 870 | -39.322% |
| 2026-08-10 | 41.56 | 41.68 | 41.02 | 41.35 | -2.430% | 22 | 860 | -38.573% |
| 2026-08-07 | 42.70 | 42.70 | 42.20 | 42.38 | -1.051% | 94 | 788 | -40.066% |
| 2026-08-06 | 42.76 | 42.83 | 42.21 | 42.83 | +0.776% | 196 | 775 | -40.696% |
| 2026-08-05 | 42.63 | 43.40 | 42.30 | 42.50 | -3.409% | 9 | 778 | -40.235% |
| 2026-08-04 | 44.00 | 44.00 | 44.00 | 44.00 | -7.173% | 580 | 198 | -42.273% |
| 2026-08-03 | 47.40 | 47.40 | 47.40 | 47.40 | -9.021% | 1 | 197 | -46.414% |
| 2026-07-31 | 51.40 | 52.10 | 51.40 | 52.10 | -14.548% | 3 | 194 | -51.248% |
| 2026-07-30 | 58.50 | 60.98 | 58.50 | 60.97 | -8.591% | 20 | 184 | -58.340% |
| 2026-07-29 | 65.70 | 66.70 | 65.00 | 66.70 | +9.380% | 8 | 176 | -61.919% |
| 2026-07-27 | 61.31 | 61.31 | 60.98 | 60.98 | -5.325% | 2 | 176 | -58.347% |
| 2026-07-23 | 64.45 | 64.45 | 64.41 | 64.41 | +0.218% | 4 | 176 | -60.565% |
| 2026-07-17 | 64.47 | 64.73 | 64.27 | 64.27 | +16.011% | 6 | 175 | -60.479% |
| 2026-07-15 | 54.90 | 55.40 | 54.90 | 55.40 | -1.318% | 13 | 178 | -54.152% |
| 2026-07-14 | 56.14 | 56.14 | 56.14 | 56.14 | -5.329% | 10 | 178 | -54.756% |
| 2026-07-08 | 59.40 | 59.40 | 59.00 | 59.30 | +3.599% | 6 | 174 | -57.167% |
| 2026-07-07 | 58.31 | 58.31 | 57.24 | 57.24 | -3.960% | 20 | 189 | -55.625% |
| 2026-06-30 | 59.60 | 59.60 | 59.60 | 59.60 | -7.122% | 1 | 179 | -57.383% |
| 2026-06-29 | 64.16 | 64.17 | 64.16 | 64.17 | -5.909% | 2 | 178 | -60.418% |
| 2026-06-26 | 68.20 | 68.20 | 68.20 | 68.20 | -4.213% | 1 | 178 | -62.757% |
| 2026-06-25 | 70.60 | 71.20 | 70.60 | 71.20 | +1.962% | 3 | 178 | -64.326% |
| 2026-06-24 | 69.78 | 69.83 | 69.78 | 69.83 | +5.452% | 2 | 179 | -63.626% |
| 2026-06-18 | 66.84 | 66.90 | 66.16 | 66.22 | +2.081% | 4 | 179 | -61.643% |
| 2026-06-15 | 64.91 | 64.91 | 64.87 | 64.87 | -4.841% | 2 | 180 | -60.845% |
| 2026-06-01 | 68.07 | 68.17 | 68.07 | 68.17 | -4.040% | 2 | 180 | -62.740% |
| 2026-05-28 | 70.97 | 71.04 | 70.97 | 71.04 | -3.123% | 2 | 181 | -64.245% |
| 2026-05-27 | 74.06 | 74.06 | 73.33 | 73.33 | -12.285% | 4 | 181 | -65.362% |
| 2026-05-14 | 83.60 | 83.60 | 83.60 | 83.60 | -4.566% | 1 | 180 | -69.617% |
| 2026-05-08 | 87.60 | 87.60 | 87.60 | 87.60 | -4.689% | 2 | 182 | -71.005% |
| 2026-05-07 | 91.91 | 91.91 | 91.91 | 91.91 | +0.218% | 1 | 182 | -72.364% |
| 2026-05-06 | 90.91 | 91.76 | 90.91 | 91.71 | -5.551% | 10 | 183 | -72.304% |
| 2026-05-05 | 96.30 | 97.10 | 96.30 | 97.10 | -5.820% | 15 | 186 | -73.841% |
| 2026-05-04 | 96.77 | 103.10 | 96.77 | 103.10 | +7.868% | 7 | 190 | -75.364% |
| 2026-05-01 | 95.63 | 95.63 | 95.58 | 95.58 | -9.127% | 2 | 190 | -73.425% |
| 2026-04-24 | 105.05 | 105.22 | 105.01 | 105.18 | -2.249% | 14 | 192 | -75.851% |
| 2026-04-23 | 107.60 | 107.60 | 107.60 | 107.60 | -0.195% | 1 | 192 | -76.394% |
| 2026-04-21 | 108.00 | 108.00 | 107.81 | 107.81 | -1.633% | 2 | 193 | -76.440% |
| 2026-04-20 | 109.55 | 109.77 | 109.51 | 109.60 | +2.891% | 7 | 193 | -76.825% |
| 2026-04-17 | 106.93 | 106.96 | 106.07 | 106.52 | -7.535% | 82 | 193 | -76.155% |
| 2026-04-16 | 115.72 | 115.72 | 115.20 | 115.20 | -0.156% | 5 | 201 | -77.951% |
| 2026-04-15 | 118.71 | 118.71 | 114.68 | 115.38 | -12.105% | 4 | 201 | -77.986% |
| 2026-04-09 | 132.40 | 132.40 | 130.80 | 131.27 | -5.629% | 22 | 201 | -80.651% |
| 2026-04-08 | 138.74 | 139.10 | 137.54 | 139.10 | -15.799% | 115 | 190 | -81.740% |
| 2026-04-06 | 165.20 | 165.20 | 165.20 | 165.20 | -7.813% | 1 | 139 | -84.625% |
| 2026-04-02 | 179.20 | 179.20 | 179.20 | 179.20 | -4.782% | 46 | 108 | -85.826% |
| 2026-03-31 | 208.90 | 208.90 | 188.10 | 188.20 | -15.187% | 34 | 108 | -86.504% |
| 2026-03-30 | 221.90 | 221.90 | 221.90 | 221.90 | +8.191% | 1 | 82 | -88.553% |
| 2026-03-26 | 196.20 | 205.30 | 196.10 | 205.10 | +12.396% | 25 | 81 | -87.616% |
| 2026-03-25 | 182.48 | 182.48 | 182.48 | 182.48 | -2.708% | 1 | 63 | -86.081% |
| 2026-03-23 | 187.27 | 187.62 | 187.19 | 187.56 | -9.348% | 8 | 64 | -86.458% |
| 2026-03-20 | 192.69 | 206.90 | 192.50 | 206.90 | +12.568% | 29 | 61 | -87.724% |
| 2026-03-18 | 184.20 | 184.20 | 183.80 | 183.80 | +8.925% | 8 | 65 | -86.181% |
| 2026-03-16 | 165.41 | 170.13 | 165.32 | 168.74 | -8.542% | 11 | 60 | -84.947% |
| 2026-03-13 | 184.50 | 184.50 | 184.50 | 184.50 | +5.610% | 7 | 61 | -86.233% |
| 2026-03-12 | 174.40 | 174.70 | 174.40 | 174.70 | +6.654% | 15 | 61 | -85.461% |
| 2026-03-11 | 167.80 | 169.30 | 163.80 | 163.80 | +1.891% | 16 | 51 | -84.493% |
| 2026-03-10 | 152.76 | 160.76 | 152.76 | 160.76 | +7.748% | 3 | 36 | -84.200% |
| 2026-03-02 | 146.50 | 149.40 | 146.50 | 149.20 | +1.497% | 13 | 35 | -82.976% |
| 2026-02-27 | 147.00 | 147.00 | 147.00 | 147.00 | -1.210% | 1 | 22 | -82.721% |
| 2026-02-19 | 148.80 | 148.80 | 148.80 | 148.80 | +5.382% | 1 | 21 | -82.930% |
| 2026-02-18 | 140.02 | 141.51 | 140.02 | 141.20 | -5.615% | 28 | 20 | -82.011% |
| 2026-02-17 | 150.00 | 150.00 | 149.60 | 149.60 | -3.856% | 2 | 5 | -83.021% |
| 2026-02-13 | 155.60 | 155.60 | 155.60 | 155.60 | +11.701% | 1 | 2 | -83.676% |
| 2026-02-04 | 140.70 | 140.70 | 139.30 | 139.30 | 0.000% | 2 | 2 | -81.766% |