SPX270319P05550000
SPX Mar 19 2027 5550.00 Put
optionOPRA
EODOct 28, 2026
27.25USD-19.877%(-6.76)1Vol548OI
SPX270319P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.25 | 27.25 | 27.25 | 27.25 | -19.877% | 1 | 548 | 0.000% |
| 2026-10-23 | 34.01 | 34.01 | 34.01 | 34.01 | +1.796% | 1 | 533 | -19.877% |
| 2026-10-22 | 33.41 | 33.41 | 33.41 | 33.41 | -3.159% | 8 | 525 | -18.438% |
| 2026-10-16 | 25.03 | 35.51 | 24.62 | 34.50 | +33.205% | 267 | 602 | -21.014% |
| 2026-10-15 | 26.03 | 26.03 | 25.51 | 25.90 | +6.584% | 39 | 592 | +5.212% |
| 2026-10-12 | 24.25 | 24.30 | 24.25 | 24.30 | -1.220% | 27 | 598 | +12.140% |
| 2026-10-09 | 24.50 | 24.60 | 24.50 | 24.60 | -23.341% | 19 | 579 | +10.772% |
| 2026-10-01 | 31.88 | 32.09 | 31.88 | 32.09 | +6.258% | 4 | 579 | -15.083% |
| 2026-09-30 | 28.50 | 30.30 | 28.50 | 30.20 | +0.667% | 27 | 602 | -9.768% |
| 2026-09-23 | 30.00 | 30.00 | 30.00 | 30.00 | +6.007% | 1 | 603 | -9.167% |
| 2026-09-22 | 28.80 | 28.80 | 28.30 | 28.30 | -26.494% | 20 | 602 | -3.710% |
| 2026-09-16 | 38.50 | 38.50 | 38.50 | 38.50 | +7.482% | 6 | 602 | -29.221% |
| 2026-09-14 | 36.07 | 36.09 | 35.82 | 35.82 | +3.526% | 8 | 601 | -23.925% |
| 2026-09-08 | 34.50 | 34.70 | 34.50 | 34.60 | -3.621% | 3 | 614 | -21.243% |
| 2026-09-02 | 35.90 | 35.90 | 35.90 | 35.90 | -6.144% | 2 | 613 | -24.095% |
| 2026-09-01 | 38.21 | 38.25 | 38.21 | 38.25 | +2.273% | 53 | 560 | -28.758% |
| 2026-08-28 | 37.40 | 37.40 | 37.40 | 37.40 | +1.355% | 2 | 560 | -27.139% |
| 2026-08-27 | 36.90 | 36.90 | 36.90 | 36.90 | -5.287% | 1 | 530 | -26.152% |
| 2026-08-26 | 40.20 | 40.63 | 38.96 | 38.96 | -9.898% | 37 | 546 | -30.056% |
| 2026-08-21 | 43.28 | 43.28 | 43.24 | 43.24 | -2.613% | 2 | 546 | -36.980% |
| 2026-08-17 | 42.27 | 44.40 | 42.15 | 44.40 | +6.859% | 281 | 385 | -38.626% |
| 2026-08-14 | 41.80 | 42.31 | 41.55 | 41.55 | -1.680% | 113 | 283 | -34.416% |
| 2026-08-13 | 41.51 | 42.42 | 41.49 | 42.26 | -2.940% | 130 | 234 | -35.518% |
| 2026-08-12 | 43.54 | 43.54 | 43.54 | 43.54 | -2.942% | 20 | 234 | -37.414% |
| 2026-08-07 | 44.86 | 44.86 | 44.86 | 44.86 | -0.686% | 2 | 235 | -39.255% |
| 2026-08-06 | 45.17 | 45.17 | 45.15 | 45.17 | +0.601% | 32 | 249 | -39.672% |
| 2026-08-05 | 44.95 | 44.95 | 44.90 | 44.90 | -11.089% | 2 | 249 | -39.310% |
| 2026-08-03 | 50.52 | 50.54 | 50.50 | 50.50 | -8.680% | 5 | 250 | -46.040% |
| 2026-07-31 | 54.50 | 55.40 | 54.50 | 55.30 | -22.113% | 6 | 246 | -50.723% |
| 2026-07-29 | 65.84 | 71.10 | 65.78 | 71.00 | +17.803% | 18 | 231 | -61.620% |
| 2026-07-28 | 62.98 | 63.00 | 59.89 | 60.27 | -5.828% | 154 | 208 | -54.787% |
| 2026-07-27 | 64.00 | 64.00 | 64.00 | 64.00 | +0.994% | 1 | 208 | -57.422% |
| 2026-07-24 | 62.90 | 63.39 | 62.90 | 63.37 | -6.630% | 67 | 224 | -56.999% |
| 2026-07-23 | 67.81 | 67.87 | 67.81 | 67.87 | +7.764% | 2 | 225 | -59.850% |
| 2026-07-20 | 63.03 | 63.03 | 62.98 | 62.98 | -2.007% | 4 | 225 | -56.732% |
| 2026-07-17 | 64.51 | 65.09 | 64.23 | 64.27 | +4.965% | 12 | 227 | -57.601% |
| 2026-07-16 | 61.27 | 61.27 | 61.23 | 61.23 | +5.206% | 4 | 229 | -55.496% |
| 2026-07-10 | 58.20 | 58.20 | 58.20 | 58.20 | -6.084% | 1 | 228 | -53.179% |
| 2026-07-09 | 61.96 | 61.97 | 61.96 | 61.97 | -1.479% | 4 | 230 | -56.027% |
| 2026-07-08 | 62.80 | 63.00 | 62.50 | 62.90 | +3.556% | 10 | 224 | -56.677% |
| 2026-07-07 | 63.62 | 63.62 | 60.72 | 60.74 | -4.647% | 6 | 227 | -55.137% |
| 2026-06-30 | 62.81 | 63.70 | 62.81 | 63.70 | -6.447% | 4 | 226 | -57.221% |
| 2026-06-29 | 68.11 | 68.11 | 68.09 | 68.09 | -7.612% | 4 | 226 | -59.979% |
| 2026-06-26 | 75.32 | 75.32 | 72.60 | 73.70 | -2.642% | 6 | 226 | -63.026% |
| 2026-06-25 | 75.00 | 75.70 | 75.00 | 75.70 | +0.185% | 5 | 223 | -64.003% |
| 2026-06-24 | 75.16 | 75.56 | 75.16 | 75.56 | -0.840% | 2 | 224 | -63.936% |
| 2026-06-23 | 78.34 | 78.41 | 76.20 | 76.20 | +5.687% | 24 | 238 | -64.239% |
| 2026-06-22 | 72.07 | 72.15 | 72.07 | 72.10 | +1.009% | 4 | 240 | -62.205% |
| 2026-06-18 | 71.07 | 71.73 | 71.06 | 71.38 | +3.076% | 44 | 257 | -61.824% |
| 2026-06-15 | 69.39 | 69.39 | 69.25 | 69.25 | -25.070% | 4 | 259 | -60.650% |
| 2026-06-10 | 86.80 | 92.47 | 86.80 | 92.42 | +6.071% | 23 | 250 | -70.515% |
| 2026-06-05 | 89.03 | 89.03 | 87.13 | 87.13 | +15.941% | 2 | 250 | -68.725% |
| 2026-06-04 | 75.51 | 75.51 | 75.15 | 75.15 | +4.230% | 2 | 250 | -63.739% |
| 2026-06-01 | 72.29 | 72.29 | 72.10 | 72.10 | +2.125% | 2 | 251 | -62.205% |
| 2026-05-29 | 70.60 | 70.60 | 70.60 | 70.60 | -4.465% | 2 | 249 | -61.402% |
| 2026-05-28 | 75.14 | 75.44 | 73.90 | 73.90 | -5.438% | 3 | 250 | -63.126% |
| 2026-05-27 | 78.14 | 78.15 | 78.14 | 78.15 | -0.217% | 2 | 251 | -65.131% |
| 2026-05-26 | 78.33 | 78.33 | 78.32 | 78.32 | -11.593% | 2 | 252 | -65.207% |
| 2026-05-14 | 88.59 | 88.59 | 88.59 | 88.59 | -5.150% | 1 | 232 | -69.240% |
| 2026-05-12 | 93.40 | 93.40 | 93.40 | 93.40 | -0.670% | 1 | 232 | -70.824% |
| 2026-05-08 | 94.03 | 94.03 | 94.03 | 94.03 | -2.721% | 8 | 232 | -71.020% |
| 2026-05-06 | 96.58 | 96.66 | 96.51 | 96.66 | -5.328% | 4 | 234 | -71.808% |
| 2026-05-05 | 102.00 | 102.10 | 102.00 | 102.10 | -5.985% | 6 | 239 | -73.310% |
| 2026-05-04 | 108.64 | 108.64 | 108.60 | 108.60 | +7.101% | 2 | 240 | -74.908% |
| 2026-05-01 | 100.33 | 101.40 | 99.50 | 101.40 | -12.284% | 47 | 202 | -73.126% |
| 2026-04-23 | 115.60 | 115.60 | 115.60 | 115.60 | +0.793% | 1 | 203 | -76.427% |
| 2026-04-22 | 114.88 | 114.88 | 114.69 | 114.69 | -4.113% | 2 | 204 | -76.240% |
| 2026-04-21 | 115.92 | 119.85 | 115.81 | 119.61 | +2.082% | 6 | 206 | -77.218% |
| 2026-04-20 | 114.68 | 117.17 | 114.53 | 117.17 | +3.782% | 4 | 206 | -76.743% |
| 2026-04-17 | 115.10 | 115.18 | 112.90 | 112.90 | -7.837% | 5 | 206 | -75.864% |
| 2026-04-16 | 122.70 | 122.70 | 122.50 | 122.50 | -0.244% | 3 | 204 | -77.755% |
| 2026-04-15 | 123.93 | 124.00 | 122.78 | 122.80 | -2.026% | 4 | 203 | -77.809% |
| 2026-04-14 | 126.03 | 126.08 | 124.80 | 125.34 | -8.651% | 12 | 202 | -78.259% |
| 2026-04-13 | 137.21 | 137.27 | 136.89 | 137.21 | -3.982% | 36 | 197 | -80.140% |
| 2026-04-10 | 142.90 | 142.90 | 142.90 | 142.90 | +2.518% | 1 | 192 | -80.931% |
| 2026-04-09 | 143.40 | 143.40 | 139.39 | 139.39 | -5.900% | 36 | 192 | -80.451% |
| 2026-04-08 | 147.80 | 148.76 | 147.54 | 148.13 | -18.877% | 66 | 157 | -81.604% |
| 2026-04-07 | 182.60 | 182.60 | 182.60 | 182.60 | +2.798% | 1 | 146 | -85.077% |
| 2026-04-06 | 176.28 | 177.63 | 175.39 | 177.63 | -7.383% | 56 | 145 | -84.659% |
| 2026-04-02 | 191.79 | 191.79 | 191.79 | 191.79 | +1.369% | 1 | 160 | -85.792% |
| 2026-04-01 | 190.70 | 190.70 | 189.10 | 189.20 | -6.476% | 6 | 160 | -85.597% |
| 2026-03-31 | 223.00 | 223.00 | 199.40 | 202.30 | -15.743% | 13 | 155 | -86.530% |
| 2026-03-30 | 238.90 | 240.10 | 238.90 | 240.10 | +4.505% | 2 | 145 | -88.651% |
| 2026-03-27 | 227.84 | 229.80 | 227.84 | 229.75 | +9.981% | 90 | 143 | -88.139% |
| 2026-03-26 | 208.80 | 209.00 | 208.80 | 208.90 | +3.416% | 10 | 117 | -86.955% |
| 2026-03-24 | 209.33 | 210.90 | 201.50 | 202.00 | +7.390% | 37 | 108 | -86.510% |
| 2026-03-23 | 188.30 | 188.30 | 188.10 | 188.10 | -12.442% | 8 | 94 | -85.513% |
| 2026-03-20 | 208.07 | 214.83 | 208.07 | 214.83 | +6.833% | 3 | 94 | -87.316% |
| 2026-03-19 | 206.08 | 206.08 | 201.09 | 201.09 | +16.103% | 16 | 94 | -86.449% |
| 2026-03-17 | 173.00 | 173.20 | 173.00 | 173.20 | -10.606% | 11 | 84 | -84.267% |
| 2026-03-13 | 194.25 | 194.27 | 193.75 | 193.75 | +7.939% | 8 | 73 | -85.935% |
| 2026-03-11 | 179.30 | 179.70 | 179.00 | 179.50 | +4.306% | 10 | 73 | -84.819% |
| 2026-03-10 | 172.24 | 172.24 | 172.09 | 172.09 | -9.806% | 2 | 65 | -84.165% |
| 2026-03-06 | 190.80 | 190.80 | 190.80 | 190.80 | +23.575% | 3 | 64 | -85.718% |
| 2026-03-04 | 153.08 | 154.40 | 153.06 | 154.40 | -2.685% | 5 | 61 | -82.351% |
| 2026-03-02 | 159.10 | 159.10 | 158.66 | 158.66 | +10.181% | 2 | 57 | -82.825% |
| 2026-02-25 | 144.20 | 144.40 | 144.00 | 144.00 | -4.781% | 5 | 52 | -81.076% |
| 2026-02-20 | 152.46 | 152.54 | 148.89 | 151.23 | +0.955% | 32 | 52 | -81.981% |
| 2026-02-18 | 149.50 | 150.00 | 149.50 | 149.80 | -11.214% | 14 | 36 | -81.809% |
| 2026-02-17 | 168.09 | 168.72 | 168.09 | 168.72 | +2.317% | 2 | 22 | -83.849% |
| 2026-02-13 | 164.90 | 164.90 | 164.90 | 164.90 | +12.637% | 1 | 20 | -83.475% |
| 2026-02-11 | 146.40 | 146.40 | 146.40 | 146.40 | -7.529% | 2 | 20 | -81.387% |
| 2026-02-04 | 151.00 | 158.37 | 151.00 | 158.32 | +12.363% | 7 | 18 | -82.788% |
| 2026-02-02 | 140.90 | 140.90 | 140.90 | 140.90 | -4.733% | 1 | 12 | -80.660% |
| 2026-01-30 | 147.90 | 147.90 | 147.90 | 147.90 | +2.780% | 1 | 11 | -81.575% |
| 2026-01-29 | 143.90 | 143.90 | 143.90 | 143.90 | -12.893% | 1 | 10 | -81.063% |
| 2026-01-20 | 155.80 | 165.20 | 155.30 | 165.20 | +14.246% | 4 | 9 | -83.505% |
| 2026-01-16 | 144.00 | 144.60 | 144.00 | 144.60 | +0.014% | 2 | 4 | -81.155% |
| 2026-01-13 | 144.73 | 144.73 | 144.58 | 144.58 | -0.290% | 2 | 4 | -81.152% |
| 2026-01-06 | 145.00 | 145.00 | 145.00 | 145.00 | -1.226% | 2 | 3 | -81.207% |
| 2025-12-26 | 146.80 | 146.80 | 146.80 | 146.80 | 0.000% | 1 | 1 | -81.437% |