SPX270319P05600000
SPX Mar 19 2027 5600.00 Put
optionOPRA
EODOct 28, 2026
28.05USD-4.168%(-1.22)4Vol3,078OI
SPX270319P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.02 | 28.05 | 28.02 | 28.05 | -4.168% | 4 | 3,078 | 0.000% |
| 2026-10-27 | 29.24 | 29.27 | 29.24 | 29.27 | -15.159% | 4 | 3,078 | -4.168% |
| 2026-10-22 | 34.50 | 34.50 | 34.50 | 34.50 | +10.577% | 8 | 3,078 | -18.696% |
| 2026-10-20 | 31.20 | 31.20 | 31.20 | 31.20 | +3.448% | 1 | 3,078 | -10.096% |
| 2026-10-19 | 30.19 | 30.19 | 30.16 | 30.16 | -16.685% | 4 | 3,078 | -6.996% |
| 2026-10-16 | 29.46 | 36.42 | 29.42 | 36.20 | +30.075% | 35 | 3,061 | -22.514% |
| 2026-10-15 | 27.73 | 27.83 | 27.73 | 27.83 | +0.469% | 2 | 3,061 | +0.791% |
| 2026-10-14 | 27.70 | 27.70 | 27.70 | 27.70 | +9.055% | 5 | 3,056 | +1.264% |
| 2026-10-12 | 25.40 | 25.40 | 25.40 | 25.40 | -6.273% | 1 | 3,057 | +10.433% |
| 2026-10-08 | 27.50 | 27.50 | 27.10 | 27.10 | +5.694% | 7 | 3,060 | +3.506% |
| 2026-10-07 | 25.64 | 25.64 | 25.64 | 25.64 | -2.472% | 1 | 3,060 | +9.399% |
| 2026-10-06 | 26.29 | 26.29 | 26.29 | 26.29 | -4.400% | 6 | 3,066 | +6.695% |
| 2026-10-05 | 27.50 | 27.50 | 27.50 | 27.50 | -15.411% | 52 | 3,111 | +2.000% |
| 2026-10-01 | 32.24 | 32.51 | 32.24 | 32.51 | -0.398% | 5 | 3,110 | -13.719% |
| 2026-09-28 | 32.64 | 32.64 | 32.64 | 32.64 | +8.259% | 3 | 3,107 | -14.063% |
| 2026-09-22 | 30.15 | 30.15 | 30.15 | 30.15 | -3.705% | 2 | 3,110 | -6.965% |
| 2026-09-21 | 32.29 | 32.29 | 31.31 | 31.31 | -12.297% | 3 | 3,111 | -10.412% |
| 2026-09-18 | 35.70 | 35.70 | 35.70 | 35.70 | +1.248% | 1 | 3,110 | -21.429% |
| 2026-09-17 | 36.00 | 36.00 | 35.26 | 35.26 | -5.570% | 14 | 3,102 | -20.448% |
| 2026-09-16 | 38.11 | 38.11 | 37.32 | 37.34 | -4.379% | 75 | 3,037 | -24.879% |
| 2026-09-15 | 39.50 | 39.50 | 38.89 | 39.05 | +6.461% | 326 | 3,337 | -28.169% |
| 2026-09-11 | 37.72 | 37.72 | 36.68 | 36.68 | -11.401% | 4 | 3,337 | -23.528% |
| 2026-09-10 | 39.75 | 41.40 | 39.75 | 41.40 | +10.695% | 3 | 3,336 | -32.246% |
| 2026-09-09 | 37.40 | 37.40 | 37.40 | 37.40 | +3.889% | 2 | 3,338 | -25.000% |
| 2026-09-08 | 36.10 | 36.20 | 36.00 | 36.00 | +6.038% | 3 | 3,336 | -22.083% |
| 2026-09-04 | 33.95 | 33.95 | 33.95 | 33.95 | -13.547% | 7 | 3,331 | -17.378% |
| 2026-09-01 | 39.85 | 39.95 | 39.27 | 39.27 | +3.889% | 51 | 3,282 | -28.571% |
| 2026-08-31 | 39.61 | 39.61 | 37.80 | 37.80 | -1.563% | 79 | 3,270 | -25.794% |
| 2026-08-28 | 37.35 | 38.80 | 37.20 | 38.40 | -3.177% | 103 | 3,169 | -26.953% |
| 2026-08-27 | 39.70 | 39.76 | 39.66 | 39.66 | -5.684% | 11 | 3,170 | -29.274% |
| 2026-08-25 | 42.20 | 42.20 | 42.05 | 42.05 | -3.577% | 7 | 3,170 | -33.294% |
| 2026-08-21 | 43.62 | 43.62 | 43.61 | 43.61 | -6.215% | 4 | 3,170 | -35.680% |
| 2026-08-20 | 45.90 | 46.50 | 45.90 | 46.50 | -0.832% | 18 | 3,173 | -39.677% |
| 2026-08-18 | 47.64 | 47.64 | 46.89 | 46.89 | +4.409% | 450 | 2,723 | -40.179% |
| 2026-08-17 | 44.18 | 44.95 | 44.18 | 44.91 | +2.068% | 10 | 2,723 | -37.542% |
| 2026-08-14 | 44.02 | 44.02 | 44.00 | 44.00 | -0.136% | 32 | 2,691 | -36.250% |
| 2026-08-13 | 44.00 | 44.06 | 44.00 | 44.06 | -2.866% | 2 | 2,691 | -36.337% |
| 2026-08-12 | 45.10 | 45.38 | 44.99 | 45.36 | -1.391% | 48 | 2,659 | -38.161% |
| 2026-08-11 | 46.00 | 46.01 | 45.95 | 46.00 | +0.174% | 59 | 2,600 | -39.022% |
| 2026-08-10 | 45.93 | 45.93 | 45.92 | 45.92 | -1.396% | 4 | 2,600 | -38.916% |
| 2026-08-07 | 46.56 | 46.57 | 46.56 | 46.57 | -2.061% | 2 | 2,600 | -39.768% |
| 2026-08-06 | 47.27 | 47.59 | 47.27 | 47.55 | +0.592% | 6 | 2,601 | -41.009% |
| 2026-08-05 | 47.58 | 48.10 | 47.24 | 47.27 | -2.092% | 5 | 2,602 | -40.660% |
| 2026-08-04 | 47.90 | 48.28 | 47.90 | 48.28 | -15.447% | 151 | 2,467 | -41.901% |
| 2026-07-31 | 58.77 | 58.77 | 57.10 | 57.10 | -22.838% | 2 | 2,466 | -50.876% |
| 2026-07-29 | 72.90 | 74.00 | 72.90 | 74.00 | +16.830% | 3 | 2,466 | -62.095% |
| 2026-07-28 | 62.94 | 63.36 | 62.89 | 63.34 | -4.852% | 12 | 2,466 | -55.715% |
| 2026-07-27 | 66.21 | 66.61 | 66.03 | 66.57 | -0.045% | 4 | 2,466 | -57.864% |
| 2026-07-24 | 68.93 | 69.11 | 65.94 | 66.60 | -5.330% | 23 | 2,467 | -57.883% |
| 2026-07-23 | 70.49 | 70.49 | 70.35 | 70.35 | +10.962% | 4 | 2,465 | -60.128% |
| 2026-07-22 | 63.40 | 63.40 | 63.40 | 63.40 | -2.009% | 5 | 2,465 | -55.757% |
| 2026-07-16 | 63.21 | 64.70 | 63.21 | 64.70 | +5.979% | 27 | 2,464 | -56.646% |
| 2026-07-10 | 61.08 | 61.08 | 61.05 | 61.05 | -7.078% | 4 | 2,464 | -54.054% |
| 2026-07-08 | 65.20 | 65.70 | 65.20 | 65.70 | +1.829% | 2 | 2,462 | -57.306% |
| 2026-07-07 | 64.41 | 64.52 | 64.41 | 64.52 | -5.076% | 2 | 2,462 | -56.525% |
| 2026-07-01 | 67.97 | 67.97 | 67.97 | 67.97 | -4.469% | 1 | 2,412 | -58.732% |
| 2026-06-29 | 76.69 | 76.99 | 71.15 | 71.15 | -9.823% | 8 | 2,410 | -60.576% |
| 2026-06-25 | 78.83 | 79.14 | 75.32 | 78.90 | -3.780% | 9 | 2,409 | -64.449% |
| 2026-06-23 | 83.24 | 83.24 | 82.00 | 82.00 | +10.052% | 22 | 2,407 | -65.793% |
| 2026-06-18 | 74.75 | 74.75 | 74.18 | 74.51 | +6.079% | 50 | 2,431 | -62.354% |
| 2026-06-16 | 70.24 | 70.24 | 70.24 | 70.24 | -3.117% | 5 | 2,433 | -60.065% |
| 2026-06-15 | 72.50 | 72.50 | 72.50 | 72.50 | -15.105% | 17 | 2,421 | -61.310% |
| 2026-06-11 | 95.30 | 99.30 | 83.70 | 85.40 | -7.476% | 25 | 2,420 | -67.155% |
| 2026-06-05 | 92.50 | 92.50 | 92.30 | 92.30 | +18.333% | 2 | 2,416 | -69.610% |
| 2026-06-04 | 78.00 | 78.00 | 78.00 | 78.00 | +2.632% | 100 | 2,317 | -64.038% |
| 2026-06-02 | 76.00 | 76.00 | 76.00 | 76.00 | -9.685% | 5 | 2,312 | -63.092% |
| 2026-05-22 | 84.15 | 84.15 | 84.15 | 84.15 | -7.426% | 1 | 2,313 | -66.667% |
| 2026-05-14 | 93.80 | 93.80 | 90.70 | 90.90 | -6.289% | 10 | 2,309 | -69.142% |
| 2026-05-12 | 101.60 | 101.60 | 97.00 | 97.00 | +0.989% | 8 | 2,306 | -71.082% |
| 2026-05-11 | 95.78 | 96.05 | 95.78 | 96.05 | -0.775% | 156 | 2,262 | -70.796% |
| 2026-05-08 | 97.70 | 98.11 | 96.80 | 96.80 | -9.448% | 7 | 2,260 | -71.023% |
| 2026-05-05 | 106.83 | 106.90 | 106.70 | 106.90 | -4.537% | 7 | 2,259 | -73.761% |
| 2026-05-04 | 105.86 | 112.69 | 105.70 | 111.98 | +3.589% | 8 | 2,260 | -74.951% |
| 2026-05-01 | 105.46 | 108.10 | 105.20 | 108.10 | -8.746% | 13 | 2,249 | -74.052% |
| 2026-04-29 | 118.31 | 118.46 | 118.31 | 118.46 | +1.421% | 2 | 2,249 | -76.321% |
| 2026-04-28 | 116.80 | 116.80 | 116.80 | 116.80 | -2.423% | 1 | 2,249 | -75.985% |
| 2026-04-23 | 124.39 | 124.43 | 119.70 | 119.70 | +0.563% | 3 | 2,249 | -76.566% |
| 2026-04-22 | 119.08 | 119.08 | 119.03 | 119.03 | +0.549% | 2 | 2,250 | -76.435% |
| 2026-04-17 | 117.70 | 118.38 | 117.70 | 118.38 | -7.552% | 41 | 2,250 | -76.305% |
| 2026-04-16 | 128.00 | 128.05 | 128.00 | 128.05 | +0.305% | 252 | 2,181 | -78.094% |
| 2026-04-15 | 130.02 | 130.02 | 127.66 | 127.66 | -2.913% | 34 | 2,373 | -78.028% |
| 2026-04-14 | 130.13 | 131.51 | 129.78 | 131.49 | -8.229% | 44 | 2,373 | -78.668% |
| 2026-04-13 | 148.01 | 148.01 | 143.10 | 143.28 | -4.103% | 18 | 2,392 | -80.423% |
| 2026-04-10 | 144.55 | 149.48 | 144.40 | 149.41 | +2.266% | 62 | 2,392 | -81.226% |
| 2026-04-09 | 155.45 | 155.73 | 145.40 | 146.10 | -6.105% | 10 | 2,396 | -80.801% |
| 2026-04-08 | 154.19 | 155.60 | 152.50 | 155.60 | -20.164% | 14 | 2,400 | -81.973% |
| 2026-04-07 | 197.00 | 197.00 | 194.90 | 194.90 | +5.465% | 51 | 2,400 | -85.608% |
| 2026-04-06 | 188.00 | 188.20 | 184.80 | 184.80 | -6.949% | 6 | 2,420 | -84.821% |
| 2026-04-02 | 198.53 | 198.80 | 198.53 | 198.60 | +0.303% | 6 | 2,410 | -85.876% |
| 2026-04-01 | 201.30 | 201.30 | 194.70 | 198.00 | -7.907% | 51 | 2,410 | -85.833% |
| 2026-03-31 | 214.80 | 215.00 | 214.80 | 215.00 | -16.212% | 2 | 2,368 | -86.953% |
| 2026-03-30 | 249.80 | 256.90 | 249.80 | 256.60 | +4.735% | 16 | 2,368 | -89.069% |
| 2026-03-27 | 245.00 | 245.00 | 245.00 | 245.00 | +9.816% | 121 | 2,347 | -88.551% |
| 2026-03-26 | 208.12 | 223.10 | 206.84 | 223.10 | +9.847% | 127 | 2,364 | -87.427% |
| 2026-03-25 | 202.60 | 203.10 | 202.50 | 203.10 | -3.570% | 4 | 2,320 | -86.189% |
| 2026-03-24 | 215.70 | 216.60 | 205.36 | 210.62 | +7.459% | 68 | 2,317 | -86.682% |
| 2026-03-23 | 196.00 | 196.00 | 196.00 | 196.00 | -12.870% | 28 | 2,300 | -85.689% |
| 2026-03-20 | 213.30 | 224.95 | 210.50 | 224.95 | +11.571% | 12 | 2,347 | -87.531% |
| 2026-03-19 | 213.08 | 214.80 | 201.62 | 201.62 | +3.917% | 258 | 2,344 | -86.088% |
| 2026-03-18 | 196.31 | 196.31 | 193.47 | 194.02 | +7.669% | 75 | 2,279 | -85.543% |
| 2026-03-17 | 180.20 | 180.20 | 180.20 | 180.20 | -4.908% | 17 | 2,278 | -84.434% |
| 2026-03-16 | 184.40 | 189.50 | 184.40 | 189.50 | -8.675% | 2 | 2,277 | -85.198% |
| 2026-03-13 | 204.20 | 207.50 | 204.20 | 207.50 | +5.330% | 3 | 2,277 | -86.482% |
| 2026-03-12 | 197.00 | 197.00 | 197.00 | 197.00 | +3.684% | 1 | 2,276 | -85.761% |
| 2026-03-09 | 211.13 | 211.13 | 190.00 | 190.00 | -5.000% | 2 | 2,276 | -85.237% |
| 2026-03-06 | 185.00 | 200.00 | 185.00 | 200.00 | +12.613% | 26 | 2,275 | -85.975% |
| 2026-03-05 | 177.60 | 177.60 | 177.60 | 177.60 | +12.690% | 6 | 2,275 | -84.206% |
| 2026-03-04 | 157.60 | 157.60 | 157.60 | 157.60 | -11.461% | 2 | 2,269 | -82.202% |
| 2026-03-03 | 178.50 | 178.50 | 178.00 | 178.00 | +10.217% | 60 | 2,286 | -84.242% |
| 2026-03-02 | 163.90 | 163.90 | 161.40 | 161.50 | -3.177% | 44 | 2,271 | -82.632% |
| 2026-02-27 | 166.80 | 166.80 | 166.80 | 166.80 | +4.774% | 1 | 2,272 | -83.183% |
| 2026-02-26 | 159.20 | 159.20 | 159.20 | 159.20 | +5.992% | 1 | 2,271 | -82.381% |
| 2026-02-25 | 151.68 | 153.63 | 150.20 | 150.20 | -4.574% | 13 | 2,265 | -81.325% |
| 2026-02-24 | 158.00 | 158.00 | 157.40 | 157.40 | +0.261% | 6 | 2,265 | -82.179% |
| 2026-02-20 | 157.23 | 157.23 | 156.99 | 156.99 | +0.635% | 24 | 2,259 | -82.133% |
| 2026-02-18 | 155.70 | 156.20 | 155.70 | 156.00 | -5.167% | 15 | 2,259 | -82.019% |
| 2026-02-17 | 170.06 | 175.70 | 164.50 | 164.50 | -4.193% | 289 | 2,259 | -82.948% |
| 2026-02-13 | 172.20 | 172.20 | 171.70 | 171.70 | +13.754% | 203 | 1,860 | -83.663% |
| 2026-02-12 | 149.10 | 152.30 | 149.10 | 150.94 | -0.997% | 427 | 1,860 | -81.416% |
| 2026-02-11 | 152.46 | 152.46 | 152.46 | 152.46 | +0.674% | 397 | 1,463 | -81.602% |
| 2026-02-10 | 150.23 | 151.44 | 150.23 | 151.44 | -1.974% | 398 | 1,066 | -81.478% |
| 2026-02-09 | 154.49 | 154.49 | 154.49 | 154.49 | -8.423% | 397 | 668 | -81.843% |
| 2026-02-05 | 168.70 | 168.70 | 168.70 | 168.70 | +1.504% | 1 | 271 | -83.373% |
| 2026-02-04 | 156.40 | 166.20 | 156.40 | 166.20 | +13.961% | 5 | 271 | -83.123% |
| 2026-02-03 | 145.84 | 145.84 | 145.84 | 145.84 | -0.722% | 1 | 271 | -80.767% |
| 2026-01-27 | 146.90 | 146.90 | 146.90 | 146.90 | +1.781% | 1 | 271 | -80.905% |
| 2026-01-12 | 144.36 | 144.36 | 144.33 | 144.33 | -4.858% | 2 | 18 | -80.565% |
| 2026-01-08 | 151.70 | 151.70 | 151.70 | 151.70 | +1.268% | 8 | 17 | -81.510% |
| 2026-01-07 | 151.10 | 151.10 | 149.80 | 149.80 | 0.000% | 9 | 9 | -81.275% |