SPX270319P05500000
SPX Mar 19 2027 5500.00 Put
optionOPRA
EODOct 28, 2026
24.79USD-6.840%(-1.82)23Vol11,763OI
SPX270319P05500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 26.37 | 26.37 | 24.79 | 24.79 | -6.840% | 23 | 11,758 | 0.000% |
| 2026-10-27 | 27.64 | 27.64 | 26.61 | 26.61 | -6.860% | 40 | 11,658 | -6.840% |
| 2026-10-26 | 28.77 | 28.77 | 27.55 | 28.57 | -11.411% | 124 | 11,655 | -13.231% |
| 2026-10-23 | 32.20 | 32.25 | 32.15 | 32.25 | +7.860% | 49 | 11,655 | -23.132% |
| 2026-10-22 | 29.99 | 31.69 | 29.48 | 29.90 | +18.416% | 356 | 11,859 | -17.090% |
| 2026-10-21 | 25.25 | 25.25 | 25.25 | 25.25 | -1.367% | 2 | 11,859 | -1.822% |
| 2026-10-20 | 26.01 | 26.01 | 25.49 | 25.60 | -6.909% | 7 | 11,357 | -3.164% |
| 2026-10-19 | 27.04 | 27.50 | 27.04 | 27.50 | -14.596% | 6 | 11,357 | -9.855% |
| 2026-10-16 | 26.29 | 33.73 | 26.29 | 32.20 | +27.879% | 26 | 11,357 | -23.012% |
| 2026-10-15 | 25.18 | 25.18 | 25.18 | 25.18 | -1.947% | 155 | 11,202 | -1.549% |
| 2026-10-14 | 24.30 | 25.76 | 24.30 | 25.68 | +10.167% | 18 | 11,202 | -3.466% |
| 2026-10-13 | 23.28 | 23.50 | 23.15 | 23.31 | -0.171% | 48 | 11,224 | +6.349% |
| 2026-10-12 | 23.30 | 23.59 | 23.25 | 23.35 | -1.059% | 398 | 10,993 | +6.167% |
| 2026-10-09 | 23.78 | 24.15 | 23.60 | 23.60 | -5.976% | 528 | 11,055 | +5.042% |
| 2026-10-08 | 24.50 | 25.30 | 24.50 | 25.10 | -0.397% | 28 | 10,914 | -1.235% |
| 2026-10-07 | 25.20 | 25.20 | 25.20 | 25.20 | +7.234% | 151 | 10,913 | -1.627% |
| 2026-10-06 | 24.50 | 24.50 | 23.50 | 23.50 | -7.115% | 39 | 10,451 | +5.489% |
| 2026-10-05 | 26.38 | 26.41 | 25.30 | 25.30 | -6.642% | 612 | 10,666 | -2.016% |
| 2026-10-02 | 27.65 | 28.29 | 27.06 | 27.10 | -12.581% | 1,002 | 10,953 | -8.524% |
| 2026-10-01 | 31.00 | 31.00 | 31.00 | 31.00 | +12.156% | 100 | 9,890 | -20.032% |
| 2026-09-30 | 27.63 | 27.64 | 27.62 | 27.64 | -5.342% | 4,171 | 10,089 | -10.311% |
| 2026-09-29 | 28.41 | 29.20 | 28.41 | 29.20 | +3.071% | 174 | 10,203 | -15.103% |
| 2026-09-28 | 28.33 | 28.33 | 28.33 | 28.33 | +1.179% | 40 | 10,203 | -12.496% |
| 2026-09-25 | 29.01 | 30.20 | 28.00 | 28.00 | -8.795% | 146 | 10,246 | -11.464% |
| 2026-09-24 | 30.50 | 30.70 | 30.50 | 30.70 | +6.597% | 3 | 10,246 | -19.251% |
| 2026-09-23 | 28.47 | 28.80 | 28.47 | 28.80 | +5.882% | 7 | 10,246 | -13.924% |
| 2026-09-22 | 27.80 | 27.80 | 27.10 | 27.20 | -4.394% | 86 | 10,326 | -8.860% |
| 2026-09-21 | 29.45 | 29.45 | 28.45 | 28.45 | -11.260% | 1,237 | 8,553 | -12.865% |
| 2026-09-18 | 32.09 | 32.09 | 32.06 | 32.06 | -0.527% | 2 | 8,553 | -22.676% |
| 2026-09-17 | 33.30 | 33.30 | 32.15 | 32.23 | -13.870% | 119 | 8,078 | -23.084% |
| 2026-09-16 | 34.70 | 37.90 | 34.70 | 37.42 | +4.263% | 450 | 8,086 | -33.752% |
| 2026-09-15 | 35.56 | 36.40 | 35.55 | 35.89 | -3.261% | 267 | 8,091 | -30.928% |
| 2026-09-14 | 37.10 | 37.10 | 37.10 | 37.10 | +9.118% | 1 | 8,091 | -33.181% |
| 2026-09-11 | 34.75 | 34.86 | 34.00 | 34.00 | -12.031% | 7 | 8,088 | -27.088% |
| 2026-09-10 | 37.60 | 38.69 | 37.23 | 38.65 | +15.719% | 68 | 8,089 | -35.860% |
| 2026-09-08 | 33.20 | 33.40 | 33.20 | 33.40 | +8.091% | 4 | 7,989 | -25.778% |
| 2026-09-04 | 30.90 | 30.90 | 30.90 | 30.90 | -2.401% | 1 | 7,989 | -19.773% |
| 2026-09-03 | 31.80 | 31.90 | 31.66 | 31.66 | -15.121% | 152 | 7,989 | -21.699% |
| 2026-09-01 | 36.79 | 37.30 | 36.79 | 37.30 | +4.190% | 102 | 7,147 | -33.539% |
| 2026-08-28 | 35.90 | 35.90 | 35.80 | 35.80 | -0.306% | 2 | 7,047 | -30.754% |
| 2026-08-27 | 35.89 | 35.91 | 35.89 | 35.91 | -3.984% | 20 | 7,027 | -30.966% |
| 2026-08-26 | 37.40 | 37.40 | 37.40 | 37.40 | -4.470% | 1 | 7,015 | -33.717% |
| 2026-08-25 | 38.93 | 39.15 | 38.93 | 39.15 | -2.247% | 12 | 7,015 | -36.679% |
| 2026-08-24 | 40.05 | 40.05 | 40.05 | 40.05 | -0.125% | 1,510 | 7,710 | -38.102% |
| 2026-08-21 | 40.10 | 40.10 | 40.10 | 40.10 | -5.913% | 400 | 7,708 | -38.180% |
| 2026-08-20 | 41.70 | 42.62 | 41.70 | 42.62 | +3.951% | 364 | 7,250 | -41.835% |
| 2026-08-19 | 41.65 | 41.65 | 40.68 | 41.00 | -6.028% | 112 | 7,267 | -39.537% |
| 2026-08-18 | 43.61 | 43.67 | 43.58 | 43.63 | +2.418% | 54 | 7,170 | -43.181% |
| 2026-08-17 | 42.38 | 42.70 | 42.12 | 42.60 | +6.367% | 70 | 7,216 | -41.808% |
| 2026-08-13 | 40.05 | 40.05 | 40.05 | 40.05 | -2.078% | 5 | 7,006 | -38.102% |
| 2026-08-12 | 41.40 | 41.75 | 40.90 | 40.90 | -3.424% | 65 | 6,996 | -39.389% |
| 2026-08-11 | 42.88 | 42.88 | 42.25 | 42.35 | -0.982% | 42 | 6,913 | -41.464% |
| 2026-08-10 | 42.40 | 42.77 | 41.80 | 42.77 | -0.535% | 131 | 6,915 | -42.039% |
| 2026-08-07 | 43.05 | 43.11 | 42.61 | 43.00 | -0.922% | 206 | 6,893 | -42.349% |
| 2026-08-06 | 43.44 | 43.44 | 43.40 | 43.40 | -0.459% | 44 | 6,894 | -42.880% |
| 2026-08-05 | 43.36 | 44.60 | 43.28 | 43.60 | -3.219% | 343 | 6,672 | -43.142% |
| 2026-08-04 | 45.05 | 45.05 | 45.05 | 45.05 | -7.495% | 701 | 6,083 | -44.972% |
| 2026-08-03 | 48.66 | 48.70 | 48.66 | 48.70 | -8.459% | 200 | 6,065 | -49.097% |
| 2026-07-31 | 52.95 | 53.20 | 52.40 | 53.20 | -9.983% | 5 | 6,065 | -53.402% |
| 2026-07-30 | 59.24 | 59.24 | 59.10 | 59.10 | -13.216% | 4 | 6,065 | -58.054% |
| 2026-07-29 | 66.60 | 68.10 | 66.50 | 68.10 | +9.839% | 110 | 5,968 | -63.598% |
| 2026-07-27 | 62.00 | 62.00 | 62.00 | 62.00 | -1.116% | 1 | 5,967 | -60.016% |
| 2026-07-24 | 61.01 | 63.20 | 60.97 | 62.70 | -4.523% | 9 | 5,987 | -60.463% |
| 2026-07-23 | 65.67 | 65.67 | 65.67 | 65.67 | +14.408% | 1 | 5,987 | -62.251% |
| 2026-07-21 | 59.85 | 59.85 | 57.40 | 57.40 | -9.833% | 2 | 5,985 | -56.812% |
| 2026-07-17 | 62.11 | 63.66 | 61.56 | 63.66 | +13.882% | 9 | 5,984 | -61.059% |
| 2026-07-16 | 55.90 | 55.90 | 55.90 | 55.90 | -0.710% | 1 | 5,975 | -55.653% |
| 2026-07-15 | 56.00 | 56.90 | 56.00 | 56.30 | -2.257% | 227 | 5,915 | -55.968% |
| 2026-07-14 | 57.35 | 57.60 | 57.35 | 57.60 | -5.123% | 110 | 5,965 | -56.962% |
| 2026-07-13 | 60.71 | 60.71 | 60.71 | 60.71 | +8.702% | 1 | 5,965 | -59.167% |
| 2026-07-10 | 56.91 | 56.91 | 55.85 | 55.85 | -7.686% | 3 | 5,965 | -55.613% |
| 2026-07-08 | 60.30 | 60.50 | 60.00 | 60.50 | +0.166% | 6 | 5,963 | -59.025% |
| 2026-07-07 | 59.55 | 60.40 | 59.41 | 60.40 | +4.048% | 7 | 5,965 | -58.957% |
| 2026-07-06 | 58.87 | 58.87 | 58.00 | 58.05 | -2.404% | 16 | 5,970 | -57.295% |
| 2026-07-01 | 59.46 | 59.48 | 59.46 | 59.48 | -2.171% | 2 | 5,970 | -58.322% |
| 2026-06-30 | 62.14 | 62.21 | 60.39 | 60.80 | -12.644% | 5 | 5,969 | -59.227% |
| 2026-06-26 | 72.44 | 72.44 | 69.60 | 69.60 | -4.264% | 3 | 5,968 | -64.382% |
| 2026-06-25 | 68.00 | 73.13 | 68.00 | 72.70 | -1.863% | 16 | 5,972 | -65.901% |
| 2026-06-23 | 75.28 | 75.37 | 73.97 | 74.08 | +6.898% | 8 | 5,971 | -66.536% |
| 2026-06-22 | 69.30 | 69.30 | 69.30 | 69.30 | +0.435% | 251 | 5,824 | -64.228% |
| 2026-06-18 | 68.50 | 69.40 | 67.92 | 69.00 | -6.757% | 123 | 5,860 | -64.072% |
| 2026-06-17 | 66.70 | 74.00 | 66.70 | 74.00 | +12.977% | 4 | 5,857 | -66.500% |
| 2026-06-15 | 65.50 | 65.50 | 65.50 | 65.50 | -23.926% | 5 | 5,966 | -62.153% |
| 2026-06-10 | 79.88 | 86.10 | 79.88 | 86.10 | +10.811% | 118 | 6,055 | -71.208% |
| 2026-06-09 | 77.70 | 77.70 | 77.70 | 77.70 | +3.338% | 1 | 6,054 | -68.095% |
| 2026-06-08 | 75.66 | 75.66 | 75.19 | 75.19 | -11.541% | 2 | 6,053 | -67.030% |
| 2026-06-05 | 85.00 | 85.00 | 85.00 | 85.00 | +23.726% | 1 | 6,052 | -70.835% |
| 2026-06-04 | 68.70 | 68.70 | 68.70 | 68.70 | -5.372% | 1 | 6,052 | -63.916% |
| 2026-06-03 | 71.72 | 72.60 | 71.72 | 72.60 | +6.765% | 803 | 5,869 | -65.854% |
| 2026-05-29 | 68.00 | 68.00 | 68.00 | 68.00 | -7.872% | 1 | 5,748 | -63.544% |
| 2026-05-28 | 74.29 | 74.40 | 73.79 | 73.81 | -2.754% | 124 | 5,868 | -66.414% |
| 2026-05-27 | 75.90 | 75.90 | 75.90 | 75.90 | -5.125% | 6 | 5,868 | -67.339% |
| 2026-05-21 | 80.00 | 80.00 | 80.00 | 80.00 | -5.247% | 100 | 5,931 | -69.013% |
| 2026-05-20 | 84.38 | 84.47 | 84.38 | 84.43 | -0.904% | 26 | 5,925 | -70.638% |
| 2026-05-14 | 85.20 | 85.20 | 85.20 | 85.20 | -1.855% | 2 | 5,873 | -70.904% |
| 2026-05-13 | 90.13 | 90.13 | 86.81 | 86.81 | -2.031% | 68 | 5,873 | -71.443% |
| 2026-05-11 | 89.60 | 89.60 | 87.66 | 88.61 | -1.325% | 216 | 5,681 | -72.023% |
| 2026-05-08 | 90.88 | 90.94 | 89.29 | 89.80 | -3.762% | 618 | 5,480 | -72.394% |
| 2026-05-07 | 92.03 | 93.31 | 92.02 | 93.31 | -0.289% | 552 | 5,480 | -73.433% |
| 2026-05-06 | 93.80 | 93.80 | 92.51 | 93.58 | -5.855% | 30 | 5,481 | -73.509% |
| 2026-05-05 | 98.50 | 99.40 | 97.90 | 99.40 | -3.682% | 16 | 5,496 | -75.060% |
| 2026-05-04 | 98.76 | 103.20 | 97.80 | 103.20 | +7.366% | 14 | 5,498 | -75.979% |
| 2026-05-01 | 96.07 | 96.18 | 96.06 | 96.12 | -3.007% | 22 | 5,498 | -74.209% |
| 2026-04-30 | 103.03 | 103.03 | 99.10 | 99.10 | -8.241% | 72 | 5,498 | -74.985% |
| 2026-04-28 | 108.11 | 108.11 | 108.00 | 108.00 | +1.695% | 2 | 5,525 | -77.046% |
| 2026-04-24 | 108.87 | 108.87 | 106.20 | 106.20 | -4.238% | 3 | 5,525 | -76.657% |
| 2026-04-23 | 110.90 | 110.90 | 110.90 | 110.90 | -4.140% | 351 | 5,525 | -77.647% |
| 2026-04-21 | 112.19 | 117.72 | 112.19 | 115.69 | +3.387% | 45 | 5,175 | -78.572% |
| 2026-04-20 | 109.36 | 113.50 | 109.36 | 111.90 | +2.454% | 108 | 5,093 | -77.846% |
| 2026-04-17 | 109.73 | 110.90 | 107.30 | 109.22 | -6.650% | 100 | 5,078 | -77.303% |
| 2026-04-16 | 119.29 | 120.09 | 117.00 | 117.00 | +0.034% | 826 | 4,989 | -78.812% |
| 2026-04-15 | 119.33 | 119.33 | 116.96 | 116.96 | -3.259% | 16 | 4,385 | -78.805% |
| 2026-04-14 | 120.90 | 120.90 | 120.90 | 120.90 | -4.200% | 9 | 4,383 | -79.495% |
| 2026-04-13 | 136.20 | 136.20 | 126.20 | 126.20 | -4.791% | 90 | 4,374 | -80.357% |
| 2026-04-10 | 132.34 | 132.55 | 132.32 | 132.55 | -0.823% | 8 | 4,421 | -81.298% |
| 2026-04-09 | 142.88 | 142.88 | 133.50 | 133.65 | -8.018% | 85 | 4,421 | -81.452% |
| 2026-04-08 | 141.24 | 145.30 | 141.14 | 145.30 | -14.075% | 118 | 4,272 | -82.939% |
| 2026-04-06 | 169.10 | 169.10 | 169.10 | 169.10 | -4.084% | 104 | 4,296 | -85.340% |
| 2026-04-02 | 193.80 | 193.80 | 175.90 | 176.30 | -3.057% | 225 | 4,013 | -85.939% |
| 2026-04-01 | 184.10 | 184.10 | 181.64 | 181.86 | -5.576% | 178 | 4,013 | -86.369% |
| 2026-03-31 | 208.18 | 217.40 | 192.40 | 192.60 | -18.321% | 30 | 4,103 | -87.129% |
| 2026-03-30 | 230.00 | 243.34 | 226.33 | 235.80 | +1.507% | 494 | 4,064 | -89.487% |
| 2026-03-27 | 225.42 | 232.30 | 225.42 | 232.30 | +10.989% | 343 | 3,615 | -89.328% |
| 2026-03-26 | 191.47 | 209.80 | 190.57 | 209.30 | +12.346% | 1,057 | 3,442 | -88.156% |
| 2026-03-25 | 184.10 | 187.69 | 183.70 | 186.30 | -3.920% | 21 | 2,679 | -86.694% |
| 2026-03-24 | 189.07 | 193.90 | 189.07 | 193.90 | +10.927% | 9 | 2,661 | -87.215% |
| 2026-03-23 | 180.40 | 180.40 | 174.80 | 174.80 | -17.430% | 131 | 2,647 | -85.818% |
| 2026-03-20 | 193.99 | 211.70 | 193.99 | 211.70 | +13.756% | 499 | 2,651 | -88.290% |
| 2026-03-19 | 198.03 | 198.03 | 185.52 | 186.10 | +4.199% | 140 | 2,103 | -86.679% |
| 2026-03-18 | 178.50 | 178.70 | 178.50 | 178.60 | +7.023% | 240 | 2,136 | -86.120% |
| 2026-03-17 | 165.90 | 167.47 | 165.90 | 166.88 | -0.950% | 115 | 1,924 | -85.145% |
| 2026-03-16 | 167.81 | 170.20 | 167.55 | 168.48 | -12.250% | 1,526 | 1,818 | -85.286% |
| 2026-03-13 | 190.40 | 192.00 | 186.00 | 192.00 | +3.672% | 7 | 355 | -87.089% |
| 2026-03-12 | 177.86 | 185.20 | 175.75 | 185.20 | +7.549% | 18 | 350 | -86.614% |
| 2026-03-11 | 168.41 | 172.20 | 168.41 | 172.20 | +8.994% | 3 | 342 | -85.604% |
| 2026-03-10 | 155.43 | 157.99 | 155.43 | 157.99 | -12.510% | 5 | 341 | -84.309% |
| 2026-03-09 | 176.56 | 180.58 | 176.56 | 180.58 | +2.428% | 23 | 340 | -86.272% |
| 2026-03-06 | 179.61 | 179.61 | 171.55 | 176.30 | +10.630% | 85 | 338 | -85.939% |
| 2026-03-05 | 165.80 | 165.80 | 158.34 | 159.36 | +7.385% | 52 | 269 | -84.444% |
| 2026-03-04 | 156.63 | 156.63 | 146.80 | 148.40 | -13.145% | 52 | 219 | -83.295% |
| 2026-03-03 | 170.88 | 170.88 | 170.84 | 170.86 | +11.498% | 80 | 255 | -85.491% |
| 2026-03-02 | 151.22 | 153.24 | 151.22 | 153.24 | +3.261% | 2 | 175 | -83.823% |
| 2026-02-27 | 150.94 | 150.94 | 148.40 | 148.40 | +5.233% | 50 | 174 | -83.295% |
| 2026-02-25 | 140.92 | 141.02 | 140.92 | 141.02 | -3.727% | 2 | 132 | -82.421% |
| 2026-02-24 | 152.34 | 152.34 | 146.00 | 146.48 | +1.581% | 4 | 132 | -83.076% |
| 2026-02-20 | 144.20 | 144.20 | 144.20 | 144.20 | -5.069% | 1 | 133 | -82.809% |
| 2026-02-19 | 151.90 | 151.90 | 151.90 | 151.90 | +3.545% | 1 | 134 | -83.680% |
| 2026-02-18 | 143.70 | 146.70 | 143.60 | 146.70 | -3.506% | 112 | 134 | -83.102% |
| 2026-02-17 | 155.82 | 156.22 | 152.03 | 152.03 | -1.177% | 64 | 73 | -83.694% |
| 2026-02-13 | 160.81 | 160.81 | 150.39 | 153.84 | -2.324% | 34 | 33 | -83.886% |
| 2026-02-12 | 153.18 | 157.50 | 153.18 | 157.50 | +12.340% | 6 | 33 | -84.260% |
| 2026-02-11 | 134.89 | 142.92 | 134.89 | 140.20 | -4.431% | 26 | 29 | -82.318% |
| 2026-02-04 | 144.40 | 148.10 | 143.30 | 146.70 | +3.237% | 9 | 21 | -83.102% |
| 2026-01-30 | 142.46 | 142.46 | 142.10 | 142.10 | +4.103% | 2 | 18 | -82.555% |
| 2026-01-28 | 136.50 | 136.50 | 136.50 | 136.50 | +0.939% | 1 | 16 | -81.839% |
| 2026-01-23 | 135.00 | 135.23 | 135.00 | 135.23 | -2.361% | 2 | 15 | -81.668% |
| 2026-01-15 | 138.50 | 138.50 | 138.50 | 138.50 | -2.943% | 2 | 15 | -82.101% |
| 2026-01-14 | 142.70 | 142.70 | 142.70 | 142.70 | +3.481% | 2 | 13 | -82.628% |
| 2026-01-13 | 134.83 | 137.90 | 134.60 | 137.90 | -5.677% | 4 | 11 | -82.023% |
| 2026-01-07 | 138.06 | 146.20 | 138.06 | 146.20 | +2.654% | 2 | 9 | -83.044% |
| 2026-01-06 | 142.29 | 142.42 | 142.29 | 142.42 | -5.117% | 2 | 7 | -82.594% |
| 2025-12-31 | 149.40 | 150.10 | 149.40 | 150.10 | +6.605% | 2 | 7 | -83.484% |
| 2025-12-24 | 140.50 | 140.80 | 140.50 | 140.80 | -3.164% | 2 | 5 | -82.393% |
| 2025-12-22 | 145.12 | 145.40 | 145.12 | 145.40 | -13.349% | 3 | 5 | -82.950% |
| 2025-12-18 | 166.86 | 167.80 | 166.86 | 167.80 | 0.000% | 2 | 2 | -85.226% |