SPX270319P05525000
SPX Mar 19 2027 5525.00 Put
optionOPRA
EODOct 27, 2026
27.24USD-16.723%(-5.47)2Vol444OI
SPX270319P05525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 27.24 | 27.24 | 27.24 | 27.24 | -16.723% | 2 | 443 | 0.000% |
| 2026-10-23 | 32.71 | 32.71 | 32.71 | 32.71 | +12.021% | 4 | 443 | -16.723% |
| 2026-10-20 | 29.50 | 29.50 | 29.20 | 29.20 | +5.874% | 8 | 442 | -6.712% |
| 2026-10-19 | 27.73 | 27.73 | 27.58 | 27.58 | -19.120% | 4 | 442 | -1.233% |
| 2026-10-16 | 34.20 | 34.20 | 34.10 | 34.10 | +34.041% | 2 | 441 | -20.117% |
| 2026-10-15 | 26.01 | 26.03 | 25.44 | 25.44 | -1.510% | 144 | 453 | +7.075% |
| 2026-10-14 | 24.02 | 25.83 | 23.98 | 25.83 | +8.529% | 8 | 454 | +5.459% |
| 2026-10-13 | 23.90 | 24.12 | 23.80 | 23.80 | -2.138% | 118 | 536 | +14.454% |
| 2026-10-09 | 24.29 | 24.32 | 24.29 | 24.32 | -4.252% | 4 | 536 | +12.007% |
| 2026-10-08 | 25.80 | 25.80 | 25.40 | 25.40 | +5.833% | 17 | 525 | +7.244% |
| 2026-10-06 | 24.00 | 24.00 | 24.00 | 24.00 | -8.046% | 2 | 525 | +13.500% |
| 2026-10-05 | 26.10 | 26.10 | 26.10 | 26.10 | -8.741% | 4 | 523 | +4.368% |
| 2026-10-02 | 28.60 | 28.60 | 28.60 | 28.60 | -1.107% | 50 | 523 | -4.755% |
| 2026-09-29 | 28.87 | 28.92 | 28.87 | 28.92 | -2.888% | 2 | 524 | -5.809% |
| 2026-09-24 | 31.27 | 31.27 | 29.78 | 29.78 | +1.293% | 6 | 529 | -8.529% |
| 2026-09-23 | 29.40 | 29.40 | 29.40 | 29.40 | +5.755% | 1 | 530 | -7.347% |
| 2026-09-22 | 27.50 | 27.80 | 27.50 | 27.80 | -4.795% | 3 | 527 | -2.014% |
| 2026-09-21 | 29.20 | 29.20 | 29.20 | 29.20 | -12.048% | 2 | 525 | -6.712% |
| 2026-09-17 | 33.74 | 33.74 | 33.20 | 33.20 | -4.652% | 4 | 528 | -17.952% |
| 2026-09-14 | 34.82 | 34.82 | 34.82 | 34.82 | +0.346% | 4 | 528 | -21.769% |
| 2026-09-11 | 34.80 | 34.80 | 34.70 | 34.70 | +2.360% | 3 | 530 | -21.499% |
| 2026-09-08 | 33.90 | 34.00 | 33.90 | 33.90 | -11.024% | 3 | 529 | -19.646% |
| 2026-09-01 | 38.10 | 38.10 | 38.10 | 38.10 | +4.384% | 2 | 529 | -28.504% |
| 2026-08-28 | 36.70 | 36.70 | 36.50 | 36.50 | -7.125% | 2 | 529 | -25.370% |
| 2026-08-26 | 39.30 | 39.30 | 39.30 | 39.30 | 0.000% | 1 | 528 | -30.687% |
| 2026-08-25 | 39.70 | 39.73 | 39.30 | 39.30 | -3.865% | 65 | 488 | -30.687% |
| 2026-08-24 | 40.88 | 40.88 | 40.88 | 40.88 | -0.293% | 2 | 487 | -33.366% |
| 2026-08-21 | 40.90 | 41.11 | 40.90 | 41.00 | -0.774% | 8 | 484 | -33.561% |
| 2026-08-19 | 41.38 | 41.38 | 41.32 | 41.32 | -6.895% | 20 | 464 | -34.076% |
| 2026-08-18 | 44.86 | 44.90 | 44.38 | 44.38 | +4.105% | 6 | 466 | -38.621% |
| 2026-08-17 | 41.40 | 42.63 | 41.40 | 42.63 | +2.971% | 60 | 419 | -36.101% |
| 2026-08-13 | 41.58 | 41.58 | 41.40 | 41.40 | -0.361% | 45 | 440 | -34.203% |
| 2026-08-12 | 42.16 | 42.16 | 41.41 | 41.55 | -4.307% | 100 | 368 | -34.440% |
| 2026-08-10 | 43.10 | 43.42 | 42.60 | 43.42 | -2.009% | 126 | 365 | -37.264% |
| 2026-08-06 | 44.57 | 44.57 | 44.21 | 44.31 | -1.752% | 10 | 368 | -38.524% |
| 2026-08-05 | 44.79 | 45.10 | 44.79 | 45.10 | -1.096% | 3 | 370 | -39.601% |
| 2026-08-04 | 45.60 | 45.60 | 45.60 | 45.60 | -8.782% | 1 | 370 | -40.263% |
| 2026-08-03 | 49.97 | 49.99 | 49.97 | 49.99 | -7.597% | 4 | 370 | -45.509% |
| 2026-07-31 | 53.40 | 54.30 | 53.40 | 54.10 | -11.370% | 10 | 362 | -49.649% |
| 2026-07-30 | 63.66 | 63.69 | 61.04 | 61.04 | -12.400% | 20 | 355 | -55.374% |
| 2026-07-29 | 63.97 | 69.81 | 63.81 | 69.68 | +12.806% | 36 | 340 | -60.907% |
| 2026-07-28 | 61.88 | 61.88 | 61.77 | 61.77 | -4.277% | 2 | 340 | -55.901% |
| 2026-07-27 | 63.82 | 64.72 | 63.82 | 64.53 | -0.108% | 4 | 340 | -57.787% |
| 2026-07-24 | 63.86 | 64.60 | 63.86 | 64.60 | -7.450% | 3 | 339 | -57.833% |
| 2026-07-23 | 65.26 | 69.80 | 65.26 | 69.80 | +14.333% | 168 | 276 | -60.974% |
| 2026-07-21 | 61.05 | 61.05 | 61.05 | 61.05 | +1.160% | 1 | 276 | -55.381% |
| 2026-07-20 | 61.72 | 61.72 | 60.20 | 60.35 | -4.615% | 56 | 298 | -54.863% |
| 2026-07-17 | 64.26 | 64.26 | 63.26 | 63.27 | +4.389% | 4 | 297 | -56.946% |
| 2026-07-09 | 60.61 | 60.61 | 60.61 | 60.61 | -1.767% | 1 | 297 | -55.057% |
| 2026-07-08 | 61.60 | 61.70 | 61.30 | 61.70 | +3.385% | 16 | 294 | -55.851% |
| 2026-07-07 | 59.68 | 59.68 | 59.68 | 59.68 | +0.760% | 1 | 294 | -54.357% |
| 2026-07-06 | 59.46 | 59.48 | 59.23 | 59.23 | -4.851% | 4 | 295 | -54.010% |
| 2026-07-01 | 62.11 | 62.25 | 60.60 | 62.25 | -0.400% | 6 | 295 | -56.241% |
| 2026-06-30 | 65.31 | 65.31 | 62.10 | 62.50 | -13.555% | 4 | 294 | -56.416% |
| 2026-06-26 | 71.10 | 72.30 | 71.10 | 72.30 | -2.561% | 2 | 292 | -62.324% |
| 2026-06-25 | 73.14 | 74.20 | 71.59 | 74.20 | -0.523% | 12 | 286 | -63.288% |
| 2026-06-24 | 74.89 | 74.89 | 74.59 | 74.59 | -2.878% | 4 | 286 | -63.480% |
| 2026-06-23 | 76.94 | 76.94 | 76.35 | 76.80 | +8.628% | 68 | 268 | -64.531% |
| 2026-06-22 | 70.32 | 70.70 | 70.32 | 70.70 | +3.046% | 198 | 258 | -61.471% |
| 2026-06-18 | 70.21 | 70.53 | 68.51 | 68.61 | +1.690% | 6 | 257 | -60.297% |
| 2026-06-15 | 67.57 | 67.57 | 67.45 | 67.47 | -23.651% | 4 | 259 | -59.627% |
| 2026-06-11 | 88.21 | 88.37 | 88.21 | 88.37 | -2.137% | 2 | 260 | -69.175% |
| 2026-06-10 | 90.24 | 90.32 | 90.21 | 90.30 | +5.577% | 36 | 259 | -69.834% |
| 2026-06-09 | 87.78 | 87.78 | 85.53 | 85.53 | +20.499% | 4 | 261 | -68.152% |
| 2026-06-04 | 71.04 | 71.04 | 70.98 | 70.98 | -3.808% | 2 | 261 | -61.623% |
| 2026-06-03 | 73.12 | 73.90 | 73.12 | 73.79 | +5.868% | 3 | 261 | -63.084% |
| 2026-06-01 | 69.70 | 69.70 | 69.70 | 69.70 | +0.723% | 46 | 226 | -60.918% |
| 2026-05-29 | 71.22 | 71.22 | 69.20 | 69.20 | -8.393% | 4 | 225 | -60.636% |
| 2026-05-27 | 75.59 | 75.59 | 75.50 | 75.54 | -1.512% | 8 | 224 | -63.940% |
| 2026-05-26 | 76.70 | 76.70 | 76.70 | 76.70 | -4.839% | 1 | 224 | -64.485% |
| 2026-05-21 | 80.50 | 80.60 | 80.10 | 80.60 | -10.145% | 5 | 222 | -66.203% |
| 2026-05-19 | 90.20 | 90.20 | 89.70 | 89.70 | +4.912% | 2 | 221 | -69.632% |
| 2026-05-14 | 88.75 | 88.75 | 85.50 | 85.50 | -3.770% | 3 | 224 | -68.140% |
| 2026-05-13 | 88.97 | 88.97 | 88.85 | 88.85 | -1.877% | 2 | 225 | -69.342% |
| 2026-05-11 | 89.60 | 90.55 | 89.35 | 90.55 | -3.362% | 11 | 227 | -69.917% |
| 2026-05-06 | 93.70 | 93.70 | 93.70 | 93.70 | -6.046% | 1 | 227 | -70.928% |
| 2026-05-05 | 100.50 | 100.50 | 99.73 | 99.73 | +0.636% | 5 | 225 | -72.686% |
| 2026-05-01 | 98.00 | 99.10 | 97.90 | 99.10 | -5.077% | 3 | 224 | -72.513% |
| 2026-04-30 | 104.40 | 104.40 | 104.40 | 104.40 | -5.409% | 4 | 224 | -73.908% |
| 2026-04-27 | 109.76 | 110.37 | 109.76 | 110.37 | -1.455% | 2 | 228 | -75.319% |
| 2026-04-23 | 113.35 | 113.37 | 112.00 | 112.00 | +0.992% | 8 | 227 | -75.679% |
| 2026-04-22 | 112.09 | 112.09 | 110.90 | 110.90 | -2.325% | 5 | 230 | -75.437% |
| 2026-04-21 | 113.14 | 113.54 | 113.14 | 113.54 | -0.578% | 4 | 226 | -76.008% |
| 2026-04-20 | 114.20 | 114.20 | 114.20 | 114.20 | +5.157% | 1 | 226 | -76.147% |
| 2026-04-17 | 108.80 | 108.80 | 108.60 | 108.60 | -9.045% | 3 | 227 | -74.917% |
| 2026-04-16 | 121.65 | 121.65 | 119.40 | 119.40 | -2.011% | 4 | 229 | -77.186% |
| 2026-04-15 | 120.22 | 121.85 | 120.22 | 121.85 | -1.766% | 106 | 229 | -77.645% |
| 2026-04-14 | 124.12 | 124.13 | 123.97 | 124.04 | -10.852% | 6 | 282 | -78.039% |
| 2026-04-10 | 139.19 | 139.19 | 139.14 | 139.14 | -3.052% | 4 | 279 | -80.423% |
| 2026-04-08 | 143.92 | 143.92 | 143.52 | 143.52 | -27.110% | 218 | 279 | -81.020% |
| 2026-03-31 | 202.60 | 202.70 | 196.20 | 196.90 | -4.727% | 17 | 204 | -86.166% |
| 2026-03-26 | 207.06 | 207.16 | 206.21 | 206.67 | +3.802% | 50 | 200 | -86.820% |
| 2026-03-24 | 192.91 | 199.15 | 192.91 | 199.10 | +4.955% | 40 | 180 | -86.318% |
| 2026-03-23 | 189.60 | 189.70 | 189.60 | 189.70 | -10.392% | 5 | 177 | -85.640% |
| 2026-03-20 | 200.06 | 211.70 | 199.96 | 211.70 | +11.012% | 3 | 174 | -87.133% |
| 2026-03-19 | 198.50 | 198.50 | 190.70 | 190.70 | +3.473% | 11 | 175 | -85.716% |
| 2026-03-18 | 184.30 | 184.30 | 184.30 | 184.30 | +9.637% | 1 | 173 | -85.220% |
| 2026-03-17 | 168.25 | 168.25 | 168.10 | 168.10 | -2.438% | 2 | 173 | -83.795% |
| 2026-03-16 | 172.36 | 172.36 | 172.30 | 172.30 | -8.448% | 2 | 173 | -84.190% |
| 2026-03-12 | 186.00 | 188.20 | 186.00 | 188.20 | +12.425% | 6 | 173 | -85.526% |
| 2026-03-11 | 167.40 | 167.40 | 167.40 | 167.40 | -4.124% | 1 | 169 | -83.728% |
| 2026-03-10 | 171.00 | 174.60 | 171.00 | 174.60 | -5.820% | 5 | 169 | -84.399% |
| 2026-03-09 | 187.02 | 187.02 | 185.00 | 185.39 | +11.212% | 4 | 164 | -85.307% |
| 2026-03-05 | 166.70 | 166.70 | 166.70 | 166.70 | +12.986% | 2 | 162 | -83.659% |
| 2026-03-04 | 150.83 | 150.88 | 147.54 | 147.54 | -9.150% | 62 | 160 | -81.537% |
| 2026-03-03 | 162.40 | 162.40 | 162.40 | 162.40 | +4.707% | 1 | 129 | -83.227% |
| 2026-03-02 | 153.40 | 155.10 | 153.20 | 155.10 | +6.160% | 11 | 129 | -82.437% |
| 2026-02-26 | 152.80 | 152.80 | 144.81 | 146.10 | -8.932% | 50 | 122 | -81.355% |
| 2026-02-23 | 146.30 | 160.43 | 146.30 | 160.43 | +8.106% | 44 | 75 | -83.021% |
| 2026-02-20 | 150.71 | 150.71 | 148.40 | 148.40 | +1.159% | 4 | 32 | -81.644% |
| 2026-02-18 | 146.50 | 146.80 | 146.50 | 146.70 | -11.509% | 4 | 30 | -81.431% |
| 2026-02-17 | 165.38 | 165.78 | 165.38 | 165.78 | +3.742% | 2 | 26 | -83.569% |
| 2026-02-13 | 159.80 | 159.80 | 159.80 | 159.80 | +9.535% | 2 | 23 | -82.954% |
| 2026-02-11 | 146.31 | 146.31 | 145.89 | 145.89 | -7.047% | 2 | 23 | -81.328% |
| 2026-02-05 | 156.95 | 156.95 | 156.95 | 156.95 | +4.494% | 2 | 23 | -82.644% |
| 2026-02-04 | 147.10 | 150.90 | 146.20 | 150.20 | +9.236% | 15 | 23 | -81.864% |
| 2026-02-02 | 137.50 | 137.50 | 137.50 | 137.50 | -2.344% | 2 | 13 | -80.189% |
| 2026-01-23 | 140.80 | 140.80 | 140.80 | 140.80 | +0.142% | 1 | 15 | -80.653% |
| 2026-01-22 | 140.60 | 140.60 | 140.60 | 140.60 | -0.916% | 1 | 14 | -80.626% |
| 2026-01-15 | 142.10 | 142.40 | 141.90 | 141.90 | -1.935% | 7 | 13 | -80.803% |
| 2026-01-06 | 144.70 | 144.70 | 144.70 | 144.70 | -1.498% | 2 | 6 | -81.175% |
| 2026-01-05 | 146.90 | 146.90 | 146.90 | 146.90 | +1.380% | 1 | 3 | -81.457% |
| 2025-12-29 | 144.70 | 144.90 | 144.70 | 144.90 | +1.004% | 2 | 3 | -81.201% |
| 2025-12-26 | 143.50 | 143.50 | 143.46 | 143.46 | 0.000% | 2 | 1 | -81.012% |