SPX270319P05575000
SPX Mar 19 2027 5575.00 Put
optionOPRA
EODOct 28, 2026
26.90USD-11.629%(-3.54)6Vol5,722OI
SPX270319P05575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.64 | 27.64 | 26.86 | 26.90 | -11.629% | 6 | 5,722 | 0.000% |
| 2026-10-26 | 28.97 | 30.44 | 28.97 | 30.44 | -10.812% | 20 | 5,722 | -11.629% |
| 2026-10-23 | 33.93 | 34.13 | 33.92 | 34.13 | +26.081% | 6 | 5,722 | -21.184% |
| 2026-10-20 | 30.60 | 30.60 | 27.03 | 27.07 | -8.206% | 3 | 5,723 | -0.628% |
| 2026-10-19 | 29.84 | 29.84 | 29.49 | 29.49 | -16.695% | 4 | 5,723 | -8.783% |
| 2026-10-16 | 31.21 | 35.50 | 31.20 | 35.40 | +32.090% | 12 | 5,721 | -24.011% |
| 2026-10-15 | 28.50 | 28.50 | 26.80 | 26.80 | +1.132% | 6 | 5,721 | +0.373% |
| 2026-10-14 | 25.90 | 26.50 | 25.90 | 26.50 | +7.287% | 4 | 5,717 | +1.509% |
| 2026-10-13 | 24.59 | 24.76 | 24.59 | 24.70 | 0.000% | 8 | 5,720 | +8.907% |
| 2026-10-12 | 24.70 | 24.70 | 24.70 | 24.70 | -2.449% | 3 | 5,720 | +8.907% |
| 2026-10-09 | 25.26 | 25.32 | 25.26 | 25.32 | -4.812% | 4 | 5,721 | +6.240% |
| 2026-10-08 | 26.60 | 26.60 | 26.60 | 26.60 | +6.656% | 2 | 5,722 | +1.128% |
| 2026-10-06 | 24.90 | 24.94 | 24.90 | 24.94 | -15.372% | 2 | 5,723 | +7.859% |
| 2026-09-29 | 29.71 | 29.71 | 29.47 | 29.47 | -2.579% | 2 | 5,723 | -8.721% |
| 2026-09-28 | 30.29 | 30.29 | 30.25 | 30.25 | -0.820% | 2 | 5,723 | -11.074% |
| 2026-09-23 | 30.80 | 30.80 | 30.50 | 30.50 | +5.903% | 3 | 5,726 | -11.803% |
| 2026-09-22 | 28.80 | 28.80 | 28.80 | 28.80 | -5.882% | 1 | 5,725 | -6.597% |
| 2026-09-21 | 30.60 | 30.60 | 30.60 | 30.60 | -26.794% | 1 | 5,724 | -12.092% |
| 2026-09-16 | 40.90 | 41.80 | 40.90 | 41.80 | +9.424% | 18 | 5,725 | -35.646% |
| 2026-09-15 | 38.20 | 38.20 | 38.20 | 38.20 | +3.861% | 9 | 5,716 | -29.581% |
| 2026-09-14 | 36.79 | 36.79 | 36.78 | 36.78 | -10.728% | 2 | 5,716 | -26.862% |
| 2026-09-10 | 41.20 | 41.20 | 41.20 | 41.20 | +10.604% | 4 | 5,712 | -34.709% |
| 2026-09-09 | 37.21 | 37.25 | 37.21 | 37.25 | +5.226% | 2 | 5,712 | -27.785% |
| 2026-09-08 | 35.20 | 35.40 | 35.20 | 35.40 | -1.117% | 3 | 5,709 | -24.011% |
| 2026-09-02 | 36.04 | 36.04 | 35.80 | 35.80 | -6.037% | 3 | 5,710 | -24.860% |
| 2026-08-28 | 36.76 | 38.10 | 36.57 | 38.10 | +0.263% | 6 | 5,708 | -29.396% |
| 2026-08-27 | 38.00 | 38.00 | 38.00 | 38.00 | -10.483% | 1 | 5,709 | -29.211% |
| 2026-08-24 | 42.46 | 42.46 | 42.45 | 42.45 | -6.744% | 4 | 5,709 | -36.631% |
| 2026-08-20 | 45.54 | 45.54 | 45.52 | 45.52 | +6.604% | 2 | 5,709 | -40.905% |
| 2026-08-14 | 42.70 | 43.10 | 42.70 | 42.70 | -1.386% | 4,991 | 918 | -37.002% |
| 2026-08-13 | 42.45 | 43.30 | 42.45 | 43.30 | -4.835% | 370 | 579 | -37.875% |
| 2026-08-11 | 45.55 | 45.55 | 45.50 | 45.50 | +1.995% | 22 | 557 | -40.879% |
| 2026-08-10 | 44.61 | 44.61 | 44.61 | 44.61 | -2.385% | 2 | 558 | -39.700% |
| 2026-08-07 | 45.79 | 45.79 | 45.70 | 45.70 | -2.972% | 19 | 558 | -41.138% |
| 2026-08-05 | 45.96 | 47.10 | 45.96 | 47.10 | +1.073% | 3 | 559 | -42.887% |
| 2026-08-04 | 46.60 | 46.60 | 46.60 | 46.60 | -17.522% | 1 | 559 | -42.275% |
| 2026-07-31 | 55.60 | 56.50 | 55.60 | 56.50 | -22.069% | 5 | 555 | -52.389% |
| 2026-07-29 | 67.21 | 72.50 | 67.13 | 72.50 | +19.204% | 13 | 545 | -62.897% |
| 2026-07-28 | 62.43 | 62.57 | 60.82 | 60.82 | -8.362% | 6 | 547 | -55.771% |
| 2026-07-27 | 66.31 | 66.37 | 66.31 | 66.37 | +2.740% | 2 | 548 | -59.470% |
| 2026-07-20 | 64.60 | 64.60 | 64.60 | 64.60 | -5.000% | 21 | 537 | -58.359% |
| 2026-07-17 | 66.06 | 68.00 | 66.06 | 68.00 | +13.145% | 3 | 536 | -60.441% |
| 2026-07-15 | 60.10 | 60.10 | 60.10 | 60.10 | -2.467% | 3 | 539 | -55.241% |
| 2026-07-09 | 61.62 | 61.62 | 61.62 | 61.62 | -4.317% | 1 | 539 | -56.345% |
| 2026-07-08 | 64.49 | 64.50 | 63.80 | 64.40 | +3.304% | 24 | 543 | -58.230% |
| 2026-07-06 | 62.30 | 62.34 | 62.30 | 62.34 | -6.382% | 4 | 541 | -56.850% |
| 2026-07-01 | 66.59 | 66.59 | 66.59 | 66.59 | +3.080% | 1 | 542 | -59.604% |
| 2026-06-30 | 64.94 | 64.94 | 64.60 | 64.60 | -7.237% | 3 | 542 | -58.359% |
| 2026-06-29 | 69.67 | 69.67 | 69.64 | 69.64 | -6.146% | 2 | 542 | -61.373% |
| 2026-06-26 | 77.91 | 77.91 | 74.20 | 74.20 | -4.134% | 3 | 540 | -63.747% |
| 2026-06-25 | 75.60 | 77.40 | 75.52 | 77.40 | -1.564% | 8 | 536 | -65.245% |
| 2026-06-23 | 78.97 | 78.97 | 78.63 | 78.63 | +8.815% | 2 | 536 | -65.789% |
| 2026-06-18 | 72.51 | 72.51 | 72.26 | 72.26 | +1.632% | 4 | 534 | -62.773% |
| 2026-06-15 | 71.10 | 71.10 | 71.10 | 71.10 | -10.431% | 17 | 528 | -62.166% |
| 2026-06-12 | 81.60 | 81.60 | 79.38 | 79.38 | -13.113% | 4 | 530 | -66.112% |
| 2026-06-11 | 91.36 | 91.36 | 91.36 | 91.36 | +3.372% | 16 | 530 | -70.556% |
| 2026-06-09 | 83.29 | 88.63 | 82.87 | 88.38 | +13.337% | 4 | 530 | -69.563% |
| 2026-06-08 | 78.00 | 78.00 | 77.98 | 77.98 | +3.298% | 2 | 530 | -65.504% |
| 2026-06-03 | 75.33 | 75.49 | 75.33 | 75.49 | +2.082% | 2 | 531 | -64.366% |
| 2026-06-02 | 73.95 | 73.95 | 73.95 | 73.95 | +0.258% | 12 | 531 | -63.624% |
| 2026-06-01 | 73.81 | 73.81 | 73.76 | 73.76 | +2.444% | 2 | 532 | -63.530% |
| 2026-05-29 | 73.34 | 73.37 | 72.00 | 72.00 | -3.962% | 3 | 531 | -62.639% |
| 2026-05-28 | 78.20 | 78.20 | 74.90 | 74.97 | -14.816% | 4 | 534 | -64.119% |
| 2026-05-20 | 88.01 | 88.01 | 88.01 | 88.01 | -1.223% | 44 | 490 | -69.435% |
| 2026-05-14 | 89.66 | 89.90 | 89.10 | 89.10 | -5.273% | 147 | 375 | -69.809% |
| 2026-05-11 | 94.05 | 94.06 | 94.05 | 94.06 | -1.094% | 2 | 376 | -71.401% |
| 2026-05-08 | 95.00 | 95.20 | 94.90 | 95.10 | -9.082% | 21 | 365 | -71.714% |
| 2026-05-05 | 104.70 | 104.70 | 104.39 | 104.60 | +0.384% | 10 | 370 | -74.283% |
| 2026-05-04 | 104.20 | 104.20 | 104.20 | 104.20 | -0.705% | 5 | 375 | -74.184% |
| 2026-05-01 | 105.04 | 105.04 | 104.94 | 104.94 | -7.777% | 2 | 375 | -74.366% |
| 2026-04-24 | 113.76 | 113.79 | 113.76 | 113.79 | -3.568% | 2 | 376 | -76.360% |
| 2026-04-23 | 118.00 | 118.00 | 118.00 | 118.00 | +2.395% | 1 | 375 | -77.203% |
| 2026-04-21 | 115.35 | 115.35 | 115.24 | 115.24 | +0.558% | 2 | 375 | -76.657% |
| 2026-04-17 | 114.60 | 114.60 | 114.60 | 114.60 | -7.206% | 10 | 375 | -76.527% |
| 2026-04-16 | 123.51 | 123.51 | 123.50 | 123.50 | -1.200% | 4 | 365 | -78.219% |
| 2026-04-15 | 126.00 | 126.82 | 125.00 | 125.00 | -3.176% | 125 | 365 | -78.480% |
| 2026-04-14 | 128.83 | 129.10 | 127.51 | 129.10 | -7.878% | 6 | 220 | -79.163% |
| 2026-04-13 | 145.40 | 145.50 | 140.14 | 140.14 | -7.681% | 21 | 219 | -80.805% |
| 2026-04-08 | 151.67 | 151.81 | 150.21 | 151.80 | -17.410% | 7 | 210 | -82.279% |
| 2026-04-07 | 185.10 | 185.10 | 183.80 | 183.80 | -2.700% | 4 | 212 | -85.365% |
| 2026-04-02 | 194.24 | 194.24 | 188.20 | 188.90 | -2.679% | 5 | 208 | -85.760% |
| 2026-04-01 | 194.10 | 194.10 | 194.10 | 194.10 | -7.747% | 2 | 208 | -86.141% |
| 2026-03-31 | 213.66 | 213.69 | 209.80 | 210.40 | -16.242% | 15 | 208 | -87.215% |
| 2026-03-30 | 248.80 | 252.50 | 248.80 | 251.20 | +6.225% | 7 | 195 | -89.291% |
| 2026-03-27 | 235.76 | 236.48 | 235.76 | 236.48 | +9.395% | 4 | 191 | -88.625% |
| 2026-03-26 | 204.16 | 216.17 | 202.48 | 216.17 | +10.178% | 44 | 206 | -87.556% |
| 2026-03-25 | 198.64 | 198.64 | 196.10 | 196.20 | -4.827% | 6 | 204 | -86.290% |
| 2026-03-24 | 206.30 | 206.30 | 205.92 | 206.15 | +6.301% | 73 | 205 | -86.951% |
| 2026-03-23 | 189.18 | 193.93 | 185.22 | 193.93 | -13.977% | 24 | 182 | -86.129% |
| 2026-03-20 | 210.56 | 228.10 | 206.00 | 225.44 | +7.964% | 102 | 160 | -88.068% |
| 2026-03-19 | 209.99 | 210.13 | 208.40 | 208.81 | +8.812% | 4 | 107 | -87.117% |
| 2026-03-18 | 191.90 | 191.90 | 191.90 | 191.90 | +4.921% | 1 | 107 | -85.982% |
| 2026-03-11 | 183.10 | 183.10 | 182.90 | 182.90 | +9.109% | 2 | 107 | -85.293% |
| 2026-03-10 | 167.63 | 167.63 | 167.63 | 167.63 | -12.969% | 1 | 106 | -83.953% |
| 2026-03-09 | 192.56 | 192.61 | 192.56 | 192.61 | -1.679% | 2 | 106 | -86.034% |
| 2026-03-06 | 194.50 | 195.90 | 194.50 | 195.90 | +11.943% | 5 | 105 | -86.269% |
| 2026-03-05 | 175.00 | 175.00 | 175.00 | 175.00 | +12.765% | 1 | 100 | -84.629% |
| 2026-03-04 | 156.62 | 156.62 | 155.11 | 155.19 | -3.907% | 4 | 99 | -82.666% |
| 2026-03-02 | 159.70 | 161.70 | 159.50 | 161.50 | +3.327% | 15 | 97 | -83.344% |
| 2026-02-26 | 156.30 | 156.30 | 156.30 | 156.30 | +5.887% | 1 | 85 | -82.790% |
| 2026-02-25 | 148.78 | 148.78 | 147.61 | 147.61 | -5.499% | 28 | 70 | -81.776% |
| 2026-02-24 | 156.20 | 156.20 | 156.20 | 156.20 | +1.547% | 1 | 70 | -82.778% |
| 2026-02-20 | 153.86 | 153.86 | 153.82 | 153.82 | +0.733% | 30 | 69 | -82.512% |
| 2026-02-18 | 152.50 | 153.10 | 152.50 | 152.70 | -3.580% | 18 | 58 | -82.384% |
| 2026-02-17 | 158.04 | 158.37 | 158.04 | 158.37 | -5.564% | 2 | 40 | -83.014% |
| 2026-02-13 | 167.70 | 167.70 | 167.70 | 167.70 | +2.915% | 3 | 36 | -83.959% |
| 2026-02-12 | 148.62 | 162.95 | 148.06 | 162.95 | +7.985% | 56 | 36 | -83.492% |
| 2026-02-10 | 150.90 | 150.90 | 150.90 | 150.90 | +3.498% | 1 | 7 | -82.174% |
| 2026-02-09 | 145.80 | 145.80 | 145.80 | 145.80 | -1.526% | 1 | 6 | -81.550% |
| 2026-02-03 | 148.46 | 148.46 | 148.06 | 148.06 | +2.251% | 2 | 5 | -81.832% |
| 2026-01-28 | 144.80 | 144.80 | 144.80 | 144.80 | +0.069% | 1 | 4 | -81.423% |
| 2026-01-26 | 144.70 | 144.70 | 144.70 | 144.70 | -8.994% | 1 | 3 | -81.410% |
| 2026-01-20 | 159.00 | 159.00 | 159.00 | 159.00 | +11.893% | 1 | 2 | -83.082% |
| 2026-01-09 | 142.10 | 142.10 | 142.10 | 142.10 | 0.000% | 1 | 1 | -81.070% |