SPX270319P05675000
SPX Mar 19 2027 5675.00 Put
optionOPRA
EODOct 27, 2026
30.25USD-8.083%(-2.66)2Vol756OI
SPX270319P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.25 | 30.25 | 30.25 | 30.25 | -8.083% | 2 | 756 | 0.000% |
| 2026-10-26 | 32.73 | 32.91 | 32.73 | 32.91 | -11.198% | 12 | 746 | -8.083% |
| 2026-10-23 | 35.04 | 37.57 | 35.04 | 37.06 | +9.645% | 206 | 617 | -18.376% |
| 2026-10-22 | 33.56 | 33.84 | 33.56 | 33.80 | +11.551% | 4 | 617 | -10.503% |
| 2026-10-20 | 32.90 | 32.90 | 30.30 | 30.30 | -5.253% | 4 | 616 | -0.165% |
| 2026-10-19 | 32.01 | 32.01 | 31.98 | 31.98 | -15.842% | 2 | 616 | -5.410% |
| 2026-10-16 | 38.30 | 38.30 | 38.00 | 38.00 | +30.584% | 2 | 615 | -20.395% |
| 2026-10-05 | 29.10 | 29.10 | 29.10 | 29.10 | -17.023% | 1 | 616 | +3.952% |
| 2026-10-01 | 35.07 | 35.07 | 35.07 | 35.07 | +8.812% | 1 | 616 | -13.744% |
| 2026-09-29 | 32.23 | 32.23 | 32.23 | 32.23 | -1.738% | 1 | 616 | -6.143% |
| 2026-09-28 | 34.44 | 34.44 | 32.80 | 32.80 | -2.959% | 3 | 615 | -7.774% |
| 2026-09-24 | 33.72 | 33.80 | 33.72 | 33.80 | +5.296% | 5 | 614 | -10.503% |
| 2026-09-23 | 32.10 | 32.10 | 32.10 | 32.10 | +4.560% | 5 | 610 | -5.763% |
| 2026-09-22 | 30.70 | 30.70 | 30.70 | 30.70 | -6.402% | 18 | 592 | -1.466% |
| 2026-09-21 | 32.80 | 32.80 | 32.80 | 32.80 | -11.231% | 2 | 590 | -7.774% |
| 2026-09-18 | 36.95 | 36.95 | 36.95 | 36.95 | -7.161% | 2 | 588 | -18.133% |
| 2026-09-09 | 39.80 | 39.80 | 39.80 | 39.80 | +3.646% | 1 | 589 | -23.995% |
| 2026-09-08 | 37.97 | 38.40 | 37.97 | 38.40 | +4.918% | 50 | 584 | -21.224% |
| 2026-09-04 | 36.31 | 36.60 | 36.31 | 36.60 | +0.055% | 3 | 584 | -17.350% |
| 2026-09-03 | 36.58 | 36.58 | 36.58 | 36.58 | -11.429% | 6 | 578 | -17.305% |
| 2026-08-28 | 41.40 | 41.40 | 41.30 | 41.30 | +2.456% | 2 | 578 | -26.755% |
| 2026-08-27 | 40.31 | 40.31 | 40.31 | 40.31 | -18.599% | 3 | 575 | -24.957% |
| 2026-08-18 | 49.50 | 49.55 | 49.50 | 49.52 | +7.582% | 56 | 575 | -38.914% |
| 2026-08-14 | 46.78 | 46.79 | 46.03 | 46.03 | -4.897% | 8 | 577 | -34.282% |
| 2026-08-12 | 48.40 | 48.40 | 48.40 | 48.40 | -1.706% | 1 | 577 | -37.500% |
| 2026-08-11 | 49.24 | 49.24 | 49.24 | 49.24 | +2.434% | 2 | 577 | -38.566% |
| 2026-08-10 | 48.10 | 48.10 | 48.07 | 48.07 | -3.221% | 2 | 577 | -37.071% |
| 2026-08-07 | 49.67 | 49.67 | 49.67 | 49.67 | -2.417% | 4 | 577 | -39.098% |
| 2026-08-05 | 49.39 | 50.90 | 49.39 | 50.90 | +0.197% | 6 | 580 | -40.570% |
| 2026-08-04 | 50.80 | 50.80 | 50.80 | 50.80 | -10.041% | 1 | 579 | -40.453% |
| 2026-08-03 | 56.14 | 56.47 | 56.14 | 56.47 | -14.891% | 5 | 582 | -46.432% |
| 2026-07-31 | 66.21 | 66.35 | 66.21 | 66.35 | -7.681% | 2 | 581 | -54.408% |
| 2026-07-29 | 71.97 | 71.97 | 71.87 | 71.87 | +0.757% | 4 | 581 | -57.910% |
| 2026-07-24 | 72.71 | 72.76 | 70.96 | 71.33 | +1.321% | 4 | 581 | -57.591% |
| 2026-07-20 | 70.40 | 70.55 | 70.37 | 70.40 | -6.083% | 8 | 585 | -57.031% |
| 2026-07-17 | 74.96 | 74.96 | 74.96 | 74.96 | +14.969% | 2 | 585 | -59.645% |
| 2026-07-15 | 65.20 | 65.20 | 65.20 | 65.20 | +1.289% | 2 | 587 | -53.604% |
| 2026-07-10 | 64.41 | 64.41 | 64.37 | 64.37 | -10.110% | 2 | 587 | -53.006% |
| 2026-07-08 | 71.65 | 71.65 | 71.61 | 71.61 | +6.594% | 2 | 586 | -57.757% |
| 2026-07-07 | 67.81 | 67.81 | 67.18 | 67.18 | +0.524% | 4 | 587 | -54.972% |
| 2026-07-06 | 66.86 | 66.86 | 66.83 | 66.83 | -6.545% | 2 | 588 | -54.736% |
| 2026-07-02 | 71.56 | 71.56 | 71.51 | 71.51 | -0.265% | 2 | 589 | -57.698% |
| 2026-07-01 | 69.96 | 71.70 | 68.52 | 71.70 | -5.159% | 5 | 589 | -57.810% |
| 2026-06-29 | 75.61 | 75.61 | 75.60 | 75.60 | -9.244% | 2 | 589 | -59.987% |
| 2026-06-26 | 82.12 | 83.30 | 82.02 | 83.30 | -2.459% | 4 | 589 | -63.685% |
| 2026-06-24 | 84.24 | 86.09 | 84.04 | 85.40 | -4.163% | 56 | 593 | -64.578% |
| 2026-06-23 | 88.96 | 89.11 | 88.96 | 89.11 | +12.159% | 2 | 593 | -66.053% |
| 2026-06-22 | 79.49 | 79.49 | 79.45 | 79.45 | +2.915% | 2 | 592 | -61.926% |
| 2026-06-18 | 78.82 | 78.82 | 77.20 | 77.20 | +0.390% | 16 | 593 | -60.816% |
| 2026-06-17 | 76.79 | 76.90 | 76.79 | 76.90 | +1.720% | 2 | 592 | -60.663% |
| 2026-06-15 | 75.60 | 75.60 | 75.60 | 75.60 | -25.370% | 6 | 592 | -59.987% |
| 2026-06-10 | 101.30 | 101.30 | 101.30 | 101.30 | +6.408% | 5 | 589 | -70.138% |
| 2026-06-09 | 95.20 | 95.20 | 95.20 | 95.20 | +9.174% | 2 | 589 | -68.225% |
| 2026-06-08 | 87.20 | 87.20 | 87.20 | 87.20 | +7.761% | 20 | 583 | -65.310% |
| 2026-06-04 | 81.06 | 81.06 | 80.92 | 80.92 | -2.740% | 2 | 582 | -62.617% |
| 2026-06-03 | 83.20 | 83.20 | 83.20 | 83.20 | -2.815% | 5 | 587 | -63.642% |
| 2026-05-27 | 85.66 | 85.66 | 85.61 | 85.61 | -0.800% | 2 | 587 | -64.665% |
| 2026-05-26 | 86.50 | 86.50 | 86.30 | 86.30 | -4.641% | 2 | 585 | -64.948% |
| 2026-05-21 | 90.50 | 90.50 | 90.50 | 90.50 | -9.950% | 1 | 585 | -66.575% |
| 2026-05-19 | 100.50 | 100.50 | 100.50 | 100.50 | +0.070% | 8 | 593 | -69.900% |
| 2026-05-15 | 100.43 | 100.43 | 100.43 | 100.43 | -6.664% | 1 | 593 | -69.880% |
| 2026-05-12 | 107.60 | 107.60 | 107.60 | 107.60 | +5.697% | 2 | 593 | -71.887% |
| 2026-05-11 | 101.30 | 101.80 | 101.30 | 101.80 | -0.391% | 3 | 593 | -70.285% |
| 2026-05-08 | 102.50 | 102.50 | 102.20 | 102.20 | -6.239% | 4 | 593 | -70.401% |
| 2026-05-01 | 109.00 | 109.00 | 109.00 | 109.00 | -14.510% | 2 | 592 | -72.248% |
| 2026-04-23 | 127.50 | 127.50 | 127.50 | 127.50 | -5.204% | 1 | 592 | -76.275% |
| 2026-04-21 | 124.99 | 134.50 | 124.99 | 134.50 | +5.490% | 19 | 583 | -77.509% |
| 2026-04-20 | 127.33 | 129.11 | 126.66 | 127.50 | +3.306% | 9 | 583 | -76.275% |
| 2026-04-17 | 123.35 | 123.42 | 123.35 | 123.42 | -10.991% | 2 | 583 | -75.490% |
| 2026-04-16 | 138.70 | 138.70 | 138.66 | 138.66 | +0.398% | 2 | 582 | -78.184% |
| 2026-04-15 | 137.67 | 138.11 | 137.62 | 138.11 | -0.332% | 12 | 581 | -78.097% |
| 2026-04-14 | 140.87 | 140.90 | 138.35 | 138.57 | -9.437% | 8 | 579 | -78.170% |
| 2026-04-13 | 157.36 | 157.36 | 153.01 | 153.01 | -3.785% | 22 | 579 | -80.230% |
| 2026-04-10 | 159.07 | 159.07 | 159.03 | 159.03 | -3.036% | 4 | 576 | -80.978% |
| 2026-04-08 | 165.10 | 165.10 | 164.01 | 164.01 | -21.526% | 12 | 584 | -81.556% |
| 2026-04-01 | 211.80 | 213.70 | 208.00 | 209.00 | -6.236% | 402 | 587 | -85.526% |
| 2026-03-31 | 248.60 | 248.60 | 222.90 | 222.90 | -18.901% | 42 | 242 | -86.429% |
| 2026-03-30 | 279.00 | 279.60 | 274.85 | 274.85 | +20.973% | 71 | 215 | -88.994% |
| 2026-03-26 | 228.50 | 228.50 | 226.27 | 227.20 | +0.852% | 43 | 164 | -86.686% |
| 2026-03-24 | 223.50 | 225.28 | 223.40 | 225.28 | +0.446% | 8 | 152 | -86.572% |
| 2026-03-20 | 224.58 | 224.71 | 224.28 | 224.28 | +8.953% | 84 | 149 | -86.512% |
| 2026-03-18 | 205.82 | 205.85 | 205.82 | 205.85 | +6.284% | 122 | 149 | -85.305% |
| 2026-03-17 | 193.87 | 193.87 | 193.68 | 193.68 | -9.377% | 2 | 70 | -84.381% |
| 2026-03-13 | 216.60 | 216.60 | 213.72 | 213.72 | +23.253% | 25 | 71 | -85.846% |
| 2026-03-02 | 173.97 | 173.97 | 173.40 | 173.40 | +0.522% | 2 | 66 | -82.555% |
| 2026-02-27 | 175.80 | 175.80 | 172.50 | 172.50 | +2.404% | 3 | 65 | -82.464% |
| 2026-02-26 | 168.45 | 168.45 | 168.45 | 168.45 | +4.608% | 1 | 62 | -82.042% |
| 2026-02-25 | 161.10 | 161.10 | 161.03 | 161.03 | -10.885% | 2 | 62 | -81.215% |
| 2026-02-23 | 181.05 | 181.14 | 180.70 | 180.70 | +9.151% | 3 | 62 | -83.260% |
| 2026-02-20 | 167.30 | 167.30 | 165.46 | 165.55 | -0.091% | 92 | 60 | -81.728% |
| 2026-02-18 | 165.30 | 165.70 | 165.30 | 165.70 | +3.770% | 5 | 28 | -81.744% |
| 2026-02-12 | 159.68 | 159.68 | 159.68 | 159.68 | -3.224% | 1 | 23 | -81.056% |
| 2026-02-04 | 162.40 | 165.20 | 162.30 | 165.00 | +7.492% | 8 | 22 | -81.667% |
| 2026-01-12 | 153.40 | 153.50 | 153.40 | 153.50 | 0.000% | 14 | 14 | -80.293% |