SPX270319P05625000
SPX Mar 19 2027 5625.00 Put
optionOPRA
EODOct 28, 2026
28.66USD-2.913%(-0.86)2Vol945OI
SPX270319P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.63 | 28.66 | 28.63 | 28.66 | -2.913% | 2 | 946 | 0.000% |
| 2026-10-27 | 29.51 | 29.52 | 29.51 | 29.52 | -6.047% | 4 | 944 | -2.913% |
| 2026-10-26 | 31.48 | 31.48 | 31.42 | 31.42 | +10.401% | 2 | 944 | -8.784% |
| 2026-10-20 | 31.60 | 31.60 | 28.24 | 28.46 | -23.288% | 55 | 928 | +0.703% |
| 2026-10-16 | 32.23 | 37.65 | 32.23 | 37.10 | +40.424% | 115 | 973 | -22.749% |
| 2026-10-09 | 26.41 | 26.42 | 26.41 | 26.42 | -3.471% | 4 | 1,017 | +8.478% |
| 2026-10-08 | 27.21 | 27.37 | 27.20 | 27.37 | +5.594% | 8 | 1,017 | +4.713% |
| 2026-10-06 | 25.92 | 25.92 | 25.92 | 25.92 | -24.100% | 50 | 967 | +10.571% |
| 2026-10-01 | 34.15 | 34.15 | 34.15 | 34.15 | +10.589% | 1 | 967 | -16.076% |
| 2026-09-29 | 30.88 | 30.88 | 30.88 | 30.88 | -2.278% | 1 | 966 | -7.189% |
| 2026-09-28 | 33.24 | 33.24 | 31.48 | 31.60 | -12.683% | 5 | 964 | -9.304% |
| 2026-09-18 | 35.76 | 36.19 | 35.76 | 36.19 | +0.864% | 800 | 201 | -20.807% |
| 2026-09-17 | 35.88 | 35.88 | 35.88 | 35.88 | -16.558% | 13 | 189 | -20.123% |
| 2026-09-16 | 38.32 | 43.00 | 38.27 | 43.00 | +12.861% | 9 | 194 | -33.349% |
| 2026-09-14 | 38.00 | 38.23 | 38.00 | 38.10 | -2.308% | 10 | 196 | -24.777% |
| 2026-09-09 | 39.00 | 39.00 | 39.00 | 39.00 | +6.267% | 4 | 196 | -26.513% |
| 2026-09-08 | 36.80 | 36.90 | 36.70 | 36.70 | +6.069% | 3 | 195 | -21.907% |
| 2026-09-03 | 34.90 | 34.90 | 34.60 | 34.60 | -7.856% | 2 | 195 | -17.168% |
| 2026-09-02 | 37.38 | 37.72 | 37.38 | 37.55 | -9.518% | 60 | 160 | -23.675% |
| 2026-09-01 | 40.40 | 41.50 | 40.40 | 41.50 | +8.073% | 3 | 161 | -30.940% |
| 2026-08-31 | 40.16 | 40.60 | 38.40 | 38.40 | -2.041% | 9 | 159 | -25.365% |
| 2026-08-28 | 39.93 | 40.02 | 39.00 | 39.20 | +0.953% | 8 | 158 | -26.888% |
| 2026-08-27 | 38.90 | 38.90 | 38.58 | 38.83 | -14.659% | 30 | 148 | -26.191% |
| 2026-08-17 | 45.44 | 45.50 | 45.40 | 45.50 | -1.302% | 32 | 139 | -37.011% |
| 2026-08-12 | 46.19 | 46.22 | 46.08 | 46.10 | -0.945% | 6 | 139 | -37.831% |
| 2026-08-10 | 46.48 | 46.54 | 46.48 | 46.54 | -3.424% | 2 | 139 | -38.419% |
| 2026-08-06 | 48.19 | 48.19 | 48.19 | 48.19 | -0.639% | 2 | 141 | -40.527% |
| 2026-08-05 | 48.31 | 49.94 | 48.31 | 48.50 | -12.455% | 3 | 140 | -40.907% |
| 2026-08-03 | 55.40 | 55.40 | 55.40 | 55.40 | -7.620% | 8 | 140 | -48.267% |
| 2026-07-31 | 59.97 | 59.97 | 59.97 | 59.97 | -5.380% | 1 | 139 | -52.209% |
| 2026-07-28 | 63.36 | 63.38 | 63.36 | 63.38 | -9.638% | 2 | 138 | -54.781% |
| 2026-07-24 | 70.43 | 70.43 | 69.40 | 70.14 | -3.627% | 11 | 139 | -59.139% |
| 2026-07-23 | 72.61 | 72.78 | 72.61 | 72.78 | +6.341% | 2 | 139 | -60.621% |
| 2026-07-20 | 68.41 | 68.44 | 68.41 | 68.44 | -0.682% | 4 | 137 | -58.124% |
| 2026-07-17 | 68.62 | 70.46 | 68.51 | 68.91 | +8.315% | 12 | 136 | -58.410% |
| 2026-07-16 | 63.31 | 63.86 | 63.31 | 63.62 | +1.145% | 6 | 135 | -54.951% |
| 2026-07-15 | 62.90 | 62.90 | 62.90 | 62.90 | -4.668% | 3 | 135 | -54.436% |
| 2026-07-09 | 65.96 | 65.98 | 65.96 | 65.98 | -1.815% | 2 | 135 | -56.563% |
| 2026-07-08 | 71.47 | 71.50 | 67.20 | 67.20 | +4.461% | 9 | 135 | -57.351% |
| 2026-07-07 | 64.82 | 64.82 | 64.31 | 64.33 | -8.622% | 10 | 135 | -55.448% |
| 2026-07-02 | 70.40 | 70.40 | 70.40 | 70.40 | +4.606% | 1 | 135 | -59.290% |
| 2026-07-01 | 67.31 | 67.31 | 67.30 | 67.30 | -0.473% | 2 | 135 | -57.415% |
| 2026-06-30 | 68.06 | 68.06 | 67.62 | 67.62 | -5.041% | 4 | 135 | -57.616% |
| 2026-06-29 | 74.29 | 74.29 | 71.21 | 71.21 | -10.731% | 4 | 135 | -59.753% |
| 2026-06-25 | 81.04 | 81.04 | 79.77 | 79.77 | -2.897% | 2 | 135 | -64.072% |
| 2026-06-23 | 82.25 | 82.52 | 81.75 | 82.15 | +7.217% | 40 | 139 | -65.113% |
| 2026-06-22 | 75.52 | 76.62 | 75.37 | 76.62 | -0.299% | 10 | 135 | -62.595% |
| 2026-06-18 | 76.27 | 76.86 | 76.10 | 76.85 | +4.615% | 4 | 135 | -62.707% |
| 2026-06-16 | 73.59 | 73.59 | 73.46 | 73.46 | +0.355% | 2 | 138 | -60.986% |
| 2026-06-15 | 73.20 | 73.20 | 73.20 | 73.20 | -14.884% | 3 | 138 | -60.847% |
| 2026-06-11 | 97.10 | 97.10 | 86.00 | 86.00 | -3.044% | 6 | 138 | -66.674% |
| 2026-06-09 | 91.35 | 91.35 | 88.70 | 88.70 | +9.764% | 2 | 138 | -67.689% |
| 2026-06-04 | 80.66 | 80.81 | 80.66 | 80.81 | +4.541% | 2 | 138 | -64.534% |
| 2026-06-02 | 77.30 | 77.30 | 77.30 | 77.30 | -0.194% | 10 | 128 | -62.924% |
| 2026-06-01 | 77.56 | 77.56 | 77.45 | 77.45 | -1.035% | 2 | 128 | -62.995% |
| 2026-05-28 | 78.14 | 78.26 | 78.14 | 78.26 | -4.793% | 4 | 128 | -63.378% |
| 2026-05-26 | 82.90 | 82.90 | 82.20 | 82.20 | -13.034% | 6 | 128 | -65.134% |
| 2026-05-15 | 94.52 | 94.52 | 94.52 | 94.52 | +0.983% | 2 | 127 | -69.678% |
| 2026-05-14 | 93.60 | 93.60 | 93.60 | 93.60 | -5.645% | 2 | 125 | -69.380% |
| 2026-05-12 | 99.20 | 99.20 | 99.20 | 99.20 | -0.721% | 1 | 125 | -71.109% |
| 2026-05-08 | 99.88 | 99.92 | 99.88 | 99.92 | -8.998% | 2 | 125 | -71.317% |
| 2026-05-05 | 110.10 | 110.10 | 109.80 | 109.80 | -4.222% | 7 | 126 | -73.898% |
| 2026-05-04 | 114.26 | 114.64 | 114.26 | 114.64 | -5.568% | 2 | 126 | -75.000% |
| 2026-04-23 | 123.10 | 123.10 | 121.40 | 121.40 | +0.331% | 3 | 126 | -76.392% |
| 2026-04-22 | 121.00 | 121.00 | 121.00 | 121.00 | -0.681% | 9 | 128 | -76.314% |
| 2026-04-21 | 121.91 | 121.91 | 121.83 | 121.83 | +2.121% | 2 | 124 | -76.475% |
| 2026-04-17 | 121.82 | 121.82 | 119.30 | 119.30 | -6.284% | 14 | 123 | -75.977% |
| 2026-04-16 | 127.30 | 127.30 | 127.30 | 127.30 | -3.728% | 1 | 124 | -77.486% |
| 2026-04-15 | 132.51 | 132.52 | 132.21 | 132.23 | -1.314% | 136 | 123 | -78.326% |
| 2026-04-14 | 134.40 | 134.40 | 133.50 | 133.99 | -8.496% | 10 | 101 | -78.610% |
| 2026-04-13 | 146.35 | 146.50 | 146.20 | 146.43 | -3.905% | 8 | 100 | -80.428% |
| 2026-04-10 | 152.40 | 152.40 | 152.20 | 152.38 | +2.516% | 12 | 96 | -81.192% |
| 2026-04-09 | 148.45 | 148.64 | 148.45 | 148.64 | -7.792% | 4 | 92 | -80.719% |
| 2026-04-08 | 162.40 | 162.40 | 161.20 | 161.20 | -21.442% | 5 | 92 | -82.221% |
| 2026-04-07 | 197.80 | 205.20 | 197.00 | 205.20 | +8.228% | 9 | 90 | -86.033% |
| 2026-04-06 | 189.80 | 189.80 | 189.10 | 189.60 | -6.509% | 4 | 90 | -84.884% |
| 2026-04-01 | 203.40 | 206.00 | 202.20 | 202.80 | -7.313% | 14 | 87 | -85.868% |
| 2026-03-31 | 219.00 | 219.00 | 218.80 | 218.80 | -4.952% | 3 | 78 | -86.901% |
| 2026-03-26 | 222.40 | 230.20 | 222.30 | 230.20 | +6.881% | 13 | 75 | -87.550% |
| 2026-03-24 | 215.00 | 215.84 | 215.00 | 215.38 | -1.890% | 29 | 74 | -86.693% |
| 2026-03-20 | 220.00 | 220.03 | 219.50 | 219.53 | +9.820% | 6 | 59 | -86.945% |
| 2026-03-18 | 199.90 | 199.90 | 199.90 | 199.90 | +4.879% | 1 | 57 | -85.663% |
| 2026-03-11 | 183.46 | 190.80 | 183.46 | 190.60 | -11.382% | 11 | 57 | -84.963% |
| 2026-03-09 | 215.08 | 215.08 | 215.08 | 215.08 | +24.037% | 1 | 49 | -86.675% |
| 2026-03-05 | 182.99 | 183.10 | 173.40 | 173.40 | +7.542% | 5 | 49 | -83.472% |
| 2026-03-04 | 161.20 | 161.31 | 161.20 | 161.24 | -9.416% | 4 | 46 | -82.225% |
| 2026-03-03 | 175.40 | 178.00 | 175.40 | 178.00 | +7.035% | 2 | 44 | -83.899% |
| 2026-03-02 | 166.50 | 166.50 | 166.30 | 166.30 | +8.367% | 2 | 42 | -82.766% |
| 2026-02-25 | 154.83 | 155.52 | 153.46 | 153.46 | -4.784% | 40 | 22 | -81.324% |
| 2026-02-24 | 161.03 | 161.29 | 161.03 | 161.17 | +0.668% | 6 | 22 | -82.218% |
| 2026-02-20 | 160.35 | 160.35 | 160.10 | 160.10 | +0.629% | 16 | 19 | -82.099% |
| 2026-02-18 | 159.00 | 159.20 | 159.00 | 159.10 | -0.182% | 3 | 12 | -81.986% |
| 2026-02-11 | 158.96 | 159.39 | 158.96 | 159.39 | -7.493% | 2 | 9 | -82.019% |
| 2026-02-05 | 172.10 | 172.30 | 172.10 | 172.30 | +8.638% | 3 | 9 | -83.366% |
| 2026-02-04 | 157.20 | 158.60 | 157.20 | 158.60 | -4.053% | 5 | 6 | -81.929% |
| 2026-01-20 | 165.30 | 165.30 | 165.30 | 165.30 | 0.000% | 1 | 1 | -82.662% |