SPX270319P05700000
SPX Mar 19 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
30.42USD-8.511%(-2.83)8Vol5,008OI
SPX270319P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.32 | 30.44 | 30.31 | 30.42 | -8.511% | 8 | 5,008 | 0.000% |
| 2026-10-26 | 33.90 | 33.90 | 33.25 | 33.25 | -8.629% | 262 | 4,993 | -8.511% |
| 2026-10-23 | 39.50 | 39.50 | 36.30 | 36.39 | -3.321% | 6 | 5,005 | -16.406% |
| 2026-10-22 | 34.32 | 37.64 | 34.20 | 37.64 | +23.450% | 210 | 4,946 | -19.182% |
| 2026-10-21 | 30.49 | 30.49 | 30.49 | 30.49 | +0.627% | 2 | 4,946 | -0.230% |
| 2026-10-20 | 33.90 | 33.90 | 30.30 | 30.30 | -7.396% | 34 | 4,924 | +0.396% |
| 2026-10-19 | 31.95 | 33.04 | 31.95 | 32.72 | -11.687% | 8 | 4,921 | -7.029% |
| 2026-10-16 | 28.40 | 39.10 | 28.20 | 37.05 | +26.667% | 72 | 4,947 | -17.895% |
| 2026-10-15 | 29.25 | 29.25 | 29.25 | 29.25 | -2.500% | 7 | 4,947 | +4.000% |
| 2026-10-14 | 30.00 | 30.00 | 30.00 | 30.00 | +9.489% | 5 | 4,942 | +1.400% |
| 2026-10-12 | 27.40 | 27.40 | 27.40 | 27.40 | -1.439% | 2 | 4,942 | +11.022% |
| 2026-10-09 | 27.70 | 27.80 | 27.70 | 27.80 | -5.442% | 5 | 4,942 | +9.424% |
| 2026-10-08 | 29.40 | 29.40 | 29.40 | 29.40 | +5.717% | 4 | 4,940 | +3.469% |
| 2026-10-07 | 27.81 | 27.81 | 27.81 | 27.81 | -6.364% | 16 | 4,924 | +9.385% |
| 2026-10-05 | 29.90 | 29.90 | 29.60 | 29.70 | -8.333% | 63 | 4,924 | +2.424% |
| 2026-10-02 | 32.40 | 32.40 | 32.40 | 32.40 | -6.494% | 2 | 4,924 | -6.111% |
| 2026-10-01 | 34.40 | 34.65 | 34.40 | 34.65 | +5.640% | 3 | 4,922 | -12.208% |
| 2026-09-30 | 32.83 | 33.20 | 32.80 | 32.80 | -1.502% | 641 | 4,420 | -7.256% |
| 2026-09-29 | 34.10 | 34.22 | 33.30 | 33.30 | -1.246% | 38 | 4,457 | -8.649% |
| 2026-09-28 | 34.61 | 34.61 | 33.71 | 33.72 | +3.119% | 47 | 4,450 | -9.786% |
| 2026-09-25 | 32.70 | 32.70 | 32.70 | 32.70 | -5.080% | 1 | 4,450 | -6.972% |
| 2026-09-24 | 34.30 | 34.45 | 34.30 | 34.45 | +4.394% | 4 | 4,448 | -11.698% |
| 2026-09-23 | 33.15 | 33.15 | 32.86 | 33.00 | +4.762% | 8 | 4,444 | -7.818% |
| 2026-09-22 | 31.65 | 31.65 | 31.50 | 31.50 | -7.652% | 9 | 4,437 | -3.429% |
| 2026-09-21 | 34.11 | 34.11 | 34.11 | 34.11 | -10.986% | 76 | 4,437 | -10.818% |
| 2026-09-17 | 39.10 | 39.10 | 38.32 | 38.32 | -6.308% | 15 | 4,444 | -20.616% |
| 2026-09-16 | 40.90 | 40.90 | 40.90 | 40.90 | -3.538% | 6 | 4,442 | -25.623% |
| 2026-09-15 | 42.10 | 42.40 | 42.10 | 42.40 | 0.000% | 28 | 4,464 | -28.255% |
| 2026-09-14 | 42.40 | 42.40 | 42.40 | 42.40 | +4.075% | 1 | 4,464 | -28.255% |
| 2026-09-09 | 40.63 | 40.74 | 40.63 | 40.74 | +3.929% | 4 | 4,449 | -25.331% |
| 2026-09-08 | 37.97 | 39.20 | 37.70 | 39.20 | +5.660% | 154 | 4,422 | -22.398% |
| 2026-09-04 | 36.80 | 37.10 | 36.50 | 37.10 | 0.000% | 178 | 4,427 | -18.005% |
| 2026-09-03 | 37.10 | 37.10 | 37.10 | 37.10 | -15.413% | 12 | 4,439 | -18.005% |
| 2026-09-01 | 43.86 | 43.86 | 43.86 | 43.86 | +3.443% | 1 | 4,439 | -30.643% |
| 2026-08-31 | 42.40 | 42.40 | 42.40 | 42.40 | +0.713% | 1 | 4,438 | -28.255% |
| 2026-08-28 | 42.20 | 42.20 | 42.10 | 42.10 | -13.017% | 2 | 4,437 | -27.743% |
| 2026-08-19 | 48.40 | 48.40 | 48.40 | 48.40 | -5.098% | 6 | 4,466 | -37.149% |
| 2026-08-18 | 51.00 | 51.00 | 51.00 | 51.00 | +2.204% | 6 | 4,467 | -40.353% |
| 2026-08-17 | 47.88 | 49.90 | 47.80 | 49.90 | +5.653% | 10 | 4,465 | -39.038% |
| 2026-08-14 | 47.26 | 47.26 | 47.21 | 47.23 | -1.254% | 3 | 4,464 | -35.592% |
| 2026-08-13 | 47.79 | 47.83 | 47.79 | 47.83 | -2.686% | 4 | 4,464 | -36.400% |
| 2026-08-12 | 49.14 | 49.15 | 49.14 | 49.15 | -1.896% | 5 | 4,463 | -38.108% |
| 2026-08-10 | 49.68 | 50.10 | 49.68 | 50.10 | -3.839% | 8 | 4,462 | -39.281% |
| 2026-08-05 | 51.18 | 52.10 | 51.18 | 52.10 | +0.192% | 9 | 4,509 | -41.612% |
| 2026-08-04 | 51.60 | 52.00 | 51.60 | 52.00 | -8.772% | 4 | 4,505 | -41.500% |
| 2026-08-03 | 59.09 | 59.09 | 57.00 | 57.00 | -19.343% | 108 | 4,413 | -46.632% |
| 2026-07-30 | 70.67 | 70.67 | 70.67 | 70.67 | -5.773% | 2 | 4,040 | -56.955% |
| 2026-07-29 | 73.50 | 75.00 | 73.50 | 75.00 | +1.392% | 3 | 4,039 | -59.440% |
| 2026-07-27 | 74.15 | 74.15 | 73.97 | 73.97 | -5.094% | 4 | 4,061 | -58.875% |
| 2026-07-23 | 79.36 | 79.66 | 77.92 | 77.94 | +6.636% | 502 | 4,096 | -60.970% |
| 2026-07-17 | 73.21 | 73.21 | 73.07 | 73.09 | +6.081% | 4 | 4,096 | -58.380% |
| 2026-07-16 | 68.90 | 68.90 | 68.90 | 68.90 | -3.636% | 10 | 4,096 | -55.849% |
| 2026-07-13 | 71.50 | 71.50 | 71.50 | 71.50 | 0.000% | 1 | 4,096 | -57.455% |
| 2026-07-08 | 74.20 | 74.20 | 71.50 | 71.50 | +4.303% | 2 | 4,095 | -57.455% |
| 2026-07-07 | 68.58 | 68.58 | 68.55 | 68.55 | +0.366% | 2 | 4,095 | -55.624% |
| 2026-07-06 | 68.51 | 68.51 | 68.30 | 68.30 | -5.218% | 10 | 4,095 | -55.461% |
| 2026-07-01 | 72.06 | 72.06 | 72.06 | 72.06 | -6.779% | 2 | 4,095 | -57.785% |
| 2026-06-29 | 77.30 | 77.30 | 77.30 | 77.30 | -7.646% | 1 | 4,096 | -60.647% |
| 2026-06-26 | 83.80 | 83.80 | 83.70 | 83.70 | -1.761% | 35 | 4,131 | -63.656% |
| 2026-06-25 | 82.09 | 85.20 | 82.08 | 85.20 | -1.160% | 7 | 4,131 | -64.296% |
| 2026-06-23 | 86.70 | 86.70 | 86.10 | 86.20 | +6.079% | 154 | 4,250 | -64.710% |
| 2026-06-22 | 82.15 | 82.15 | 80.91 | 81.26 | -8.087% | 47 | 4,260 | -62.565% |
| 2026-06-17 | 88.41 | 88.41 | 88.41 | 88.41 | +14.284% | 1 | 4,259 | -65.592% |
| 2026-06-15 | 77.75 | 77.90 | 77.36 | 77.36 | -24.468% | 16 | 4,267 | -60.677% |
| 2026-06-11 | 102.42 | 102.42 | 102.42 | 102.42 | +19.093% | 1 | 4,267 | -70.299% |
| 2026-06-09 | 86.00 | 86.00 | 86.00 | 86.00 | -4.232% | 10 | 4,267 | -64.628% |
| 2026-06-08 | 90.74 | 90.74 | 89.34 | 89.80 | -5.174% | 7 | 4,266 | -66.125% |
| 2026-06-05 | 94.70 | 94.70 | 94.70 | 94.70 | +17.203% | 5 | 4,266 | -67.878% |
| 2026-06-04 | 80.80 | 80.80 | 80.80 | 80.80 | -4.751% | 1 | 4,266 | -62.351% |
| 2026-06-03 | 84.45 | 85.04 | 84.45 | 84.83 | +3.628% | 210 | 4,208 | -64.140% |
| 2026-06-02 | 81.86 | 81.86 | 81.86 | 81.86 | +1.237% | 8 | 4,208 | -62.839% |
| 2026-05-29 | 80.86 | 80.86 | 80.86 | 80.86 | -3.196% | 550 | 4,673 | -62.379% |
| 2026-05-28 | 83.53 | 83.53 | 83.53 | 83.53 | -5.047% | 1 | 4,673 | -63.582% |
| 2026-05-27 | 88.09 | 88.09 | 87.97 | 87.97 | -0.034% | 2 | 4,674 | -65.420% |
| 2026-05-26 | 88.00 | 88.00 | 88.00 | 88.00 | -6.582% | 1 | 4,674 | -65.432% |
| 2026-05-21 | 95.50 | 95.50 | 93.90 | 94.20 | -3.186% | 50 | 4,714 | -67.707% |
| 2026-05-20 | 98.20 | 98.60 | 97.30 | 97.30 | -4.795% | 17 | 4,697 | -68.736% |
| 2026-05-19 | 102.60 | 102.60 | 102.20 | 102.20 | -1.446% | 27 | 4,724 | -70.235% |
| 2026-05-15 | 103.70 | 103.90 | 103.70 | 103.70 | +4.536% | 29 | 4,736 | -70.665% |
| 2026-05-14 | 101.01 | 101.01 | 99.20 | 99.20 | -2.935% | 13 | 4,736 | -69.335% |
| 2026-05-13 | 102.20 | 102.20 | 102.20 | 102.20 | -5.265% | 4 | 4,737 | -70.235% |
| 2026-05-12 | 107.29 | 107.88 | 107.29 | 107.88 | +4.011% | 676 | 4,118 | -71.802% |
| 2026-05-11 | 103.72 | 103.72 | 103.72 | 103.72 | -0.556% | 1,106 | 3,087 | -70.671% |
| 2026-05-08 | 104.30 | 104.30 | 104.30 | 104.30 | -4.679% | 31 | 3,087 | -70.834% |
| 2026-05-07 | 106.77 | 109.42 | 106.70 | 109.42 | +0.941% | 59 | 3,042 | -72.199% |
| 2026-05-06 | 110.15 | 110.15 | 108.40 | 108.40 | -7.231% | 13 | 3,036 | -71.937% |
| 2026-05-04 | 115.24 | 116.85 | 115.05 | 116.85 | +3.867% | 18 | 3,027 | -73.967% |
| 2026-05-01 | 111.30 | 112.50 | 111.30 | 112.50 | -6.070% | 3 | 3,028 | -72.960% |
| 2026-04-30 | 120.50 | 120.50 | 119.77 | 119.77 | -4.184% | 259 | 3,028 | -74.601% |
| 2026-04-29 | 125.80 | 127.10 | 125.00 | 125.00 | -0.794% | 1,003 | 2,867 | -75.664% |
| 2026-04-28 | 126.00 | 126.00 | 126.00 | 126.00 | -0.865% | 1 | 2,164 | -75.857% |
| 2026-04-27 | 126.85 | 127.10 | 126.85 | 127.10 | +1.437% | 6 | 2,176 | -76.066% |
| 2026-04-24 | 125.57 | 126.01 | 125.30 | 125.30 | -5.291% | 54 | 2,173 | -75.722% |
| 2026-04-23 | 132.30 | 132.30 | 132.30 | 132.30 | +3.440% | 501 | 2,203 | -77.007% |
| 2026-04-22 | 129.26 | 129.26 | 127.90 | 127.90 | -5.259% | 10 | 1,705 | -76.216% |
| 2026-04-21 | 133.88 | 136.19 | 133.84 | 135.00 | +2.662% | 31 | 1,711 | -77.467% |
| 2026-04-20 | 129.39 | 133.70 | 129.39 | 131.50 | +3.707% | 31 | 1,709 | -76.867% |
| 2026-04-17 | 127.60 | 127.60 | 126.71 | 126.80 | -8.514% | 1,360 | 1,686 | -76.009% |
| 2026-04-16 | 140.31 | 141.61 | 138.13 | 138.60 | -0.144% | 44 | 498 | -78.052% |
| 2026-04-15 | 140.47 | 142.89 | 137.75 | 138.80 | -4.130% | 67 | 463 | -78.084% |
| 2026-04-14 | 141.24 | 145.87 | 141.24 | 144.78 | -7.376% | 212 | 438 | -78.989% |
| 2026-04-13 | 161.80 | 161.80 | 156.19 | 156.31 | -3.441% | 65 | 505 | -80.539% |
| 2026-04-10 | 157.74 | 162.55 | 156.97 | 161.88 | -5.145% | 220 | 508 | -81.208% |
| 2026-04-08 | 170.37 | 170.66 | 170.37 | 170.66 | -20.036% | 2 | 516 | -82.175% |
| 2026-04-07 | 213.42 | 213.42 | 213.42 | 213.42 | +4.566% | 12 | 516 | -85.746% |
| 2026-04-06 | 200.56 | 204.10 | 200.16 | 204.10 | -3.270% | 8 | 516 | -85.096% |
| 2026-04-02 | 211.00 | 211.00 | 211.00 | 211.00 | +1.604% | 1 | 514 | -85.583% |
| 2026-04-01 | 219.20 | 220.90 | 207.67 | 207.67 | -9.748% | 213 | 514 | -85.352% |
| 2026-03-31 | 234.60 | 234.60 | 227.80 | 230.10 | -17.290% | 67 | 484 | -86.780% |
| 2026-03-30 | 271.70 | 278.20 | 271.70 | 278.20 | +6.126% | 5 | 447 | -89.065% |
| 2026-03-27 | 262.14 | 262.14 | 262.14 | 262.14 | +13.806% | 220 | 443 | -88.396% |
| 2026-03-26 | 226.76 | 231.52 | 225.86 | 230.34 | +0.982% | 38 | 306 | -86.793% |
| 2026-03-24 | 231.90 | 231.90 | 223.90 | 228.10 | +1.830% | 68 | 278 | -86.664% |
| 2026-03-23 | 213.80 | 224.00 | 213.80 | 224.00 | -2.469% | 7 | 239 | -86.420% |
| 2026-03-19 | 232.85 | 233.17 | 227.77 | 229.67 | +8.182% | 35 | 236 | -86.755% |
| 2026-03-18 | 203.80 | 212.60 | 203.80 | 212.30 | +8.151% | 24 | 206 | -85.671% |
| 2026-03-17 | 195.80 | 197.04 | 195.80 | 196.30 | -1.811% | 49 | 205 | -84.503% |
| 2026-03-16 | 200.00 | 203.50 | 199.92 | 199.92 | -9.861% | 4 | 161 | -84.784% |
| 2026-03-13 | 204.00 | 222.16 | 204.00 | 221.79 | +4.965% | 59 | 164 | -86.284% |
| 2026-03-12 | 210.86 | 211.30 | 210.17 | 211.30 | +8.761% | 57 | 113 | -85.603% |
| 2026-03-11 | 201.50 | 202.40 | 194.28 | 194.28 | -5.326% | 8 | 58 | -84.342% |
| 2026-03-09 | 205.21 | 205.21 | 205.21 | 205.21 | -2.813% | 1 | 53 | -85.176% |
| 2026-03-06 | 211.15 | 211.15 | 211.15 | 211.15 | +17.796% | 1 | 53 | -85.593% |
| 2026-02-27 | 179.04 | 179.25 | 179.04 | 179.25 | +3.973% | 2 | 52 | -83.029% |
| 2026-02-26 | 172.71 | 173.16 | 172.40 | 172.40 | +4.466% | 17 | 51 | -82.355% |
| 2026-02-25 | 165.05 | 165.05 | 165.03 | 165.03 | -3.845% | 3 | 58 | -81.567% |
| 2026-02-24 | 171.63 | 171.63 | 171.63 | 171.63 | +0.805% | 1 | 58 | -82.276% |
| 2026-02-20 | 181.10 | 182.20 | 170.26 | 170.26 | +0.805% | 33 | 57 | -82.133% |
| 2026-02-18 | 168.90 | 168.90 | 168.90 | 168.90 | -8.752% | 1 | 41 | -81.989% |
| 2026-02-13 | 185.10 | 185.10 | 185.10 | 185.10 | +12.660% | 12 | 28 | -83.566% |
| 2026-02-12 | 163.96 | 164.30 | 163.96 | 164.30 | +1.671% | 4 | 28 | -81.485% |
| 2026-02-10 | 161.45 | 161.60 | 161.45 | 161.60 | +0.912% | 2 | 26 | -81.176% |
| 2026-02-09 | 160.23 | 160.23 | 160.14 | 160.14 | -12.554% | 2 | 25 | -81.004% |
| 2026-02-05 | 183.11 | 183.13 | 183.11 | 183.13 | +5.538% | 6 | 24 | -83.389% |
| 2026-02-04 | 166.24 | 173.52 | 166.24 | 173.52 | +8.851% | 31 | 21 | -82.469% |
| 2026-02-02 | 159.41 | 159.41 | 159.41 | 159.41 | +1.729% | 20 | 20 | -80.917% |
| 2026-01-12 | 156.70 | 156.70 | 156.70 | 156.70 | 0.000% | 7 | 7 | -80.587% |