SPX270319P05650000
SPX Mar 19 2027 5650.00 Put
optionOPRA
EODOct 22, 2026
35.79USD+21.199%(+6.26)10Vol943OI
SPX270319P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 32.46 | 35.79 | 32.45 | 35.79 | +21.199% | 10 | 944 | 0.000% |
| 2026-10-21 | 29.52 | 29.53 | 29.52 | 29.53 | -21.253% | 4 | 944 | +21.199% |
| 2026-10-16 | 36.65 | 37.64 | 36.60 | 37.50 | +31.119% | 12 | 950 | -4.560% |
| 2026-10-08 | 28.60 | 28.60 | 28.60 | 28.60 | +0.351% | 3 | 947 | +25.140% |
| 2026-10-05 | 28.50 | 28.50 | 28.50 | 28.50 | -17.175% | 1 | 947 | +25.579% |
| 2026-10-01 | 34.41 | 34.41 | 34.41 | 34.41 | +6.632% | 1 | 947 | +4.010% |
| 2026-09-28 | 31.82 | 32.27 | 31.81 | 32.27 | +2.282% | 4 | 949 | +10.908% |
| 2026-09-25 | 31.60 | 31.60 | 31.55 | 31.55 | +0.159% | 4 | 947 | +13.439% |
| 2026-09-23 | 31.50 | 31.50 | 31.50 | 31.50 | -2.174% | 4 | 949 | +13.619% |
| 2026-09-21 | 32.65 | 32.65 | 32.20 | 32.20 | -10.556% | 90 | 957 | +11.149% |
| 2026-09-18 | 35.90 | 36.00 | 35.90 | 36.00 | -1.316% | 10 | 955 | -0.583% |
| 2026-09-17 | 37.01 | 37.02 | 36.48 | 36.48 | -9.703% | 4 | 955 | -1.891% |
| 2026-09-15 | 40.70 | 40.70 | 40.40 | 40.40 | +1.126% | 53 | 961 | -11.411% |
| 2026-09-09 | 39.88 | 39.95 | 39.88 | 39.95 | +6.533% | 2 | 961 | -10.413% |
| 2026-09-08 | 37.60 | 37.70 | 37.50 | 37.50 | +4.167% | 3 | 961 | -4.560% |
| 2026-09-04 | 36.00 | 36.00 | 36.00 | 36.00 | -3.743% | 1 | 959 | -0.583% |
| 2026-09-03 | 37.40 | 37.40 | 37.40 | 37.40 | -6.266% | 10 | 951 | -4.305% |
| 2026-08-28 | 40.60 | 40.60 | 39.90 | 39.90 | -12.115% | 3 | 949 | -10.301% |
| 2026-08-21 | 45.40 | 45.40 | 45.30 | 45.40 | -1.880% | 9 | 940 | -21.167% |
| 2026-08-17 | 46.30 | 46.30 | 46.27 | 46.27 | +2.141% | 4 | 938 | -22.650% |
| 2026-08-13 | 45.20 | 45.30 | 45.20 | 45.30 | -5.821% | 43 | 909 | -20.993% |
| 2026-08-10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.495% | 1 | 910 | -25.593% |
| 2026-08-06 | 49.19 | 49.19 | 48.83 | 48.83 | -1.948% | 10 | 905 | -26.705% |
| 2026-08-05 | 49.80 | 49.80 | 49.80 | 49.80 | 0.000% | 4 | 901 | -28.133% |
| 2026-08-04 | 49.80 | 49.80 | 49.80 | 49.80 | -23.017% | 1 | 900 | -28.133% |
| 2026-07-31 | 64.32 | 64.69 | 64.32 | 64.69 | -0.721% | 4 | 902 | -44.675% |
| 2026-07-28 | 68.39 | 68.76 | 65.16 | 65.16 | -7.705% | 200 | 944 | -45.074% |
| 2026-07-24 | 70.76 | 70.76 | 70.60 | 70.60 | -7.471% | 2 | 945 | -49.306% |
| 2026-07-23 | 74.58 | 76.30 | 73.91 | 76.30 | +17.892% | 4 | 946 | -53.093% |
| 2026-07-21 | 64.81 | 64.81 | 64.72 | 64.72 | -8.316% | 2 | 946 | -44.700% |
| 2026-07-17 | 70.36 | 70.75 | 69.91 | 70.59 | +8.600% | 6 | 949 | -49.299% |
| 2026-07-16 | 64.94 | 65.00 | 64.94 | 65.00 | +2.362% | 2 | 949 | -44.938% |
| 2026-07-15 | 63.50 | 63.50 | 63.50 | 63.50 | +0.475% | 9 | 949 | -43.638% |
| 2026-07-10 | 63.06 | 63.20 | 63.06 | 63.20 | -8.006% | 3 | 949 | -43.370% |
| 2026-07-08 | 70.25 | 73.72 | 68.70 | 68.70 | +5.175% | 7 | 756 | -47.904% |
| 2026-07-06 | 65.42 | 65.42 | 65.32 | 65.32 | -2.595% | 2 | 757 | -45.208% |
| 2026-07-01 | 67.96 | 67.96 | 67.03 | 67.06 | -3.274% | 4 | 759 | -46.630% |
| 2026-06-30 | 69.34 | 69.34 | 69.33 | 69.33 | -8.499% | 2 | 759 | -48.377% |
| 2026-06-29 | 76.49 | 76.55 | 75.57 | 75.77 | -12.324% | 8 | 760 | -52.765% |
| 2026-06-26 | 87.03 | 87.03 | 86.42 | 86.42 | +7.474% | 4 | 762 | -58.586% |
| 2026-06-25 | 80.29 | 80.41 | 80.29 | 80.41 | -0.149% | 2 | 763 | -55.491% |
| 2026-06-24 | 79.86 | 80.64 | 79.86 | 80.53 | +3.403% | 6 | 764 | -55.557% |
| 2026-06-22 | 78.03 | 78.03 | 77.88 | 77.88 | +1.143% | 4 | 766 | -54.045% |
| 2026-06-18 | 77.00 | 77.00 | 77.00 | 77.00 | -9.994% | 6 | 768 | -53.519% |
| 2026-06-17 | 75.86 | 85.55 | 75.86 | 85.55 | +12.536% | 6 | 770 | -58.165% |
| 2026-06-16 | 74.96 | 76.02 | 74.96 | 76.02 | -23.359% | 10 | 765 | -52.920% |
| 2026-06-10 | 98.76 | 99.19 | 98.35 | 99.19 | +10.211% | 12 | 752 | -63.918% |
| 2026-06-09 | 90.00 | 90.00 | 90.00 | 90.00 | +11.954% | 500 | 353 | -60.233% |
| 2026-06-04 | 80.53 | 80.53 | 80.39 | 80.39 | -1.362% | 2 | 355 | -55.480% |
| 2026-06-03 | 81.50 | 81.50 | 81.50 | 81.50 | +4.931% | 1 | 355 | -56.086% |
| 2026-06-01 | 77.81 | 77.81 | 77.67 | 77.67 | +0.349% | 2 | 356 | -53.920% |
| 2026-05-29 | 77.40 | 77.40 | 77.40 | 77.40 | -3.371% | 10 | 366 | -53.760% |
| 2026-05-28 | 80.10 | 80.10 | 80.10 | 80.10 | -3.876% | 5 | 366 | -55.318% |
| 2026-05-27 | 83.73 | 83.73 | 83.33 | 83.33 | -1.676% | 6 | 369 | -57.050% |
| 2026-05-26 | 83.43 | 84.75 | 83.43 | 84.75 | -2.932% | 3 | 368 | -57.770% |
| 2026-05-22 | 87.31 | 87.31 | 87.31 | 87.31 | -1.567% | 8 | 360 | -59.008% |
| 2026-05-21 | 88.70 | 88.70 | 88.70 | 88.70 | -9.766% | 2 | 360 | -59.651% |
| 2026-05-19 | 98.50 | 98.50 | 98.30 | 98.30 | +0.821% | 17 | 381 | -63.591% |
| 2026-05-18 | 96.70 | 98.00 | 96.40 | 97.50 | +3.284% | 10 | 381 | -63.292% |
| 2026-05-14 | 95.30 | 95.40 | 94.40 | 94.40 | -7.123% | 5 | 379 | -62.087% |
| 2026-05-12 | 101.67 | 101.80 | 101.64 | 101.64 | +1.336% | 300 | 495 | -64.787% |
| 2026-05-08 | 100.30 | 100.30 | 100.30 | 100.30 | -3.372% | 2 | 493 | -64.317% |
| 2026-05-07 | 104.60 | 104.60 | 103.80 | 103.80 | 0.000% | 3 | 493 | -65.520% |
| 2026-05-06 | 105.20 | 105.20 | 103.80 | 103.80 | -10.517% | 19 | 497 | -65.520% |
| 2026-05-04 | 116.00 | 116.00 | 116.00 | 116.00 | +8.614% | 2 | 495 | -69.147% |
| 2026-05-01 | 106.80 | 106.80 | 106.80 | 106.80 | -10.478% | 2 | 495 | -66.489% |
| 2026-04-27 | 119.24 | 119.30 | 119.24 | 119.30 | -4.430% | 2 | 495 | -70.000% |
| 2026-04-24 | 124.24 | 124.83 | 124.24 | 124.83 | +0.185% | 2 | 495 | -71.329% |
| 2026-04-23 | 124.60 | 124.60 | 124.60 | 124.60 | +0.891% | 1 | 495 | -71.276% |
| 2026-04-22 | 123.50 | 123.50 | 123.50 | 123.50 | -0.500% | 9 | 495 | -71.020% |
| 2026-04-21 | 122.44 | 124.41 | 122.44 | 124.12 | -1.881% | 8 | 487 | -71.165% |
| 2026-04-20 | 126.02 | 126.50 | 125.80 | 126.50 | +3.833% | 8 | 487 | -71.708% |
| 2026-04-17 | 123.37 | 123.37 | 121.66 | 121.83 | -8.467% | 25 | 489 | -70.623% |
| 2026-04-16 | 133.10 | 133.10 | 133.10 | 133.10 | +0.453% | 1 | 493 | -73.110% |
| 2026-04-15 | 135.49 | 135.75 | 132.50 | 132.50 | -4.242% | 11 | 493 | -72.989% |
| 2026-04-14 | 136.55 | 138.44 | 136.51 | 138.37 | -5.871% | 16 | 497 | -74.135% |
| 2026-04-13 | 154.97 | 155.39 | 147.00 | 147.00 | -5.890% | 112 | 505 | -75.653% |
| 2026-04-10 | 149.97 | 156.30 | 149.94 | 156.20 | +2.932% | 21 | 515 | -77.087% |
| 2026-04-09 | 152.97 | 153.25 | 151.75 | 151.75 | -6.747% | 112 | 506 | -76.415% |
| 2026-04-08 | 163.70 | 163.70 | 160.90 | 162.73 | -20.191% | 146 | 478 | -78.007% |
| 2026-04-01 | 207.90 | 207.90 | 199.00 | 203.90 | -6.511% | 20 | 524 | -82.447% |
| 2026-03-31 | 223.70 | 223.70 | 218.10 | 218.10 | -18.559% | 21 | 518 | -83.590% |
| 2026-03-30 | 260.90 | 267.80 | 260.90 | 267.80 | +13.749% | 6 | 518 | -86.636% |
| 2026-03-26 | 220.81 | 235.43 | 220.78 | 235.43 | +6.882% | 45 | 514 | -84.798% |
| 2026-03-24 | 219.00 | 220.27 | 218.40 | 220.27 | +3.764% | 34 | 509 | -83.752% |
| 2026-03-23 | 200.90 | 212.28 | 200.90 | 212.28 | -10.983% | 7 | 479 | -83.140% |
| 2026-03-20 | 222.88 | 238.70 | 222.88 | 238.47 | +9.275% | 301 | 479 | -84.992% |
| 2026-03-19 | 223.50 | 224.00 | 218.18 | 218.23 | +6.402% | 30 | 193 | -83.600% |
| 2026-03-18 | 205.10 | 205.10 | 205.10 | 205.10 | +3.278% | 1 | 169 | -82.550% |
| 2026-03-16 | 198.86 | 198.86 | 198.59 | 198.59 | -6.678% | 2 | 169 | -81.978% |
| 2026-03-13 | 212.80 | 212.80 | 212.80 | 212.80 | +4.023% | 4 | 168 | -83.181% |
| 2026-03-12 | 202.02 | 204.91 | 202.02 | 204.57 | +5.177% | 3 | 168 | -82.505% |
| 2026-03-11 | 189.60 | 194.50 | 189.60 | 194.50 | +2.347% | 14 | 169 | -81.599% |
| 2026-03-10 | 190.04 | 190.04 | 190.04 | 190.04 | -12.343% | 1 | 168 | -81.167% |
| 2026-03-09 | 219.50 | 219.80 | 216.40 | 216.80 | +30.950% | 24 | 167 | -83.492% |
| 2026-03-04 | 164.71 | 165.56 | 164.71 | 165.56 | -3.464% | 2 | 165 | -78.382% |
| 2026-02-27 | 171.68 | 172.06 | 170.95 | 171.50 | +6.324% | 56 | 166 | -79.131% |
| 2026-02-26 | 161.30 | 161.30 | 161.30 | 161.30 | +3.397% | 1 | 166 | -77.812% |
| 2026-02-25 | 158.59 | 159.66 | 156.00 | 156.00 | -4.692% | 106 | 64 | -77.058% |
| 2026-02-20 | 163.69 | 163.69 | 163.68 | 163.68 | +0.788% | 24 | 64 | -78.134% |
| 2026-02-18 | 162.30 | 162.40 | 162.30 | 162.40 | -2.574% | 2 | 64 | -77.962% |
| 2026-02-06 | 168.69 | 168.69 | 166.69 | 166.69 | -3.859% | 15 | 64 | -78.529% |
| 2026-02-05 | 178.83 | 178.83 | 172.18 | 173.38 | +12.438% | 15 | 64 | -79.357% |
| 2026-01-09 | 154.20 | 154.20 | 154.20 | 154.20 | -1.027% | 7 | 14 | -76.790% |
| 2026-01-07 | 155.80 | 155.80 | 155.80 | 155.80 | -1.023% | 7 | 7 | -77.028% |
| 2025-12-24 | 157.41 | 157.41 | 157.41 | 157.41 | 0.000% | 2 | 0 | -77.263% |