SPX270319P05725000
SPX Mar 19 2027 5725.00 Put
optionOPRA
EODOct 28, 2026
31.34USD-7.278%(-2.46)12Vol704OI
SPX270319P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.38 | 31.43 | 31.34 | 31.34 | -7.278% | 12 | 698 | 0.000% |
| 2026-10-26 | 34.60 | 34.60 | 33.28 | 33.80 | -4.439% | 55 | 648 | -7.278% |
| 2026-10-22 | 35.49 | 35.49 | 35.37 | 35.37 | +12.643% | 3 | 647 | -11.394% |
| 2026-10-20 | 31.29 | 31.40 | 31.24 | 31.40 | -21.303% | 6 | 644 | -0.191% |
| 2026-10-16 | 39.90 | 39.90 | 39.90 | 39.90 | +40.989% | 2 | 642 | -21.454% |
| 2026-10-09 | 28.30 | 28.30 | 28.30 | 28.30 | -7.213% | 5 | 640 | +10.742% |
| 2026-10-08 | 30.50 | 30.50 | 30.50 | 30.50 | +8.580% | 2 | 638 | +2.754% |
| 2026-10-06 | 27.97 | 28.09 | 27.97 | 28.09 | -7.599% | 3 | 633 | +11.570% |
| 2026-10-05 | 30.40 | 30.40 | 30.40 | 30.40 | -6.173% | 23 | 656 | +3.092% |
| 2026-10-02 | 32.40 | 32.40 | 32.40 | 32.40 | -7.429% | 1 | 657 | -3.272% |
| 2026-10-01 | 34.90 | 35.10 | 34.90 | 35.00 | +2.339% | 5 | 651 | -10.457% |
| 2026-09-29 | 33.83 | 34.87 | 33.67 | 34.20 | +0.588% | 9 | 649 | -8.363% |
| 2026-09-28 | 35.84 | 35.84 | 34.00 | 34.00 | +2.410% | 14 | 651 | -7.824% |
| 2026-09-25 | 33.46 | 33.46 | 33.20 | 33.20 | -6.820% | 4 | 651 | -5.602% |
| 2026-09-24 | 35.63 | 35.63 | 35.63 | 35.63 | +9.194% | 1 | 650 | -12.040% |
| 2026-09-22 | 32.64 | 32.64 | 32.63 | 32.63 | -16.547% | 2 | 651 | -3.953% |
| 2026-09-18 | 39.50 | 39.50 | 39.10 | 39.10 | -4.866% | 187 | 464 | -19.847% |
| 2026-09-16 | 41.90 | 42.10 | 41.10 | 41.10 | -6.591% | 15 | 471 | -23.747% |
| 2026-09-15 | 44.11 | 44.11 | 44.00 | 44.00 | +10.276% | 2 | 472 | -28.773% |
| 2026-09-08 | 39.90 | 40.10 | 39.90 | 39.90 | +4.724% | 3 | 470 | -21.454% |
| 2026-09-04 | 37.40 | 38.10 | 37.40 | 38.10 | +1.061% | 2 | 470 | -17.743% |
| 2026-09-03 | 39.42 | 39.50 | 37.70 | 37.70 | -15.867% | 34 | 438 | -16.870% |
| 2026-09-01 | 44.81 | 44.81 | 44.81 | 44.81 | +6.160% | 1 | 438 | -30.060% |
| 2026-08-31 | 43.19 | 43.19 | 42.21 | 42.21 | -1.837% | 6 | 435 | -25.752% |
| 2026-08-28 | 43.10 | 43.10 | 43.00 | 43.00 | -7.228% | 2 | 435 | -27.116% |
| 2026-08-26 | 46.35 | 46.35 | 46.35 | 46.35 | -6.155% | 2 | 436 | -32.384% |
| 2026-08-19 | 49.42 | 49.42 | 49.30 | 49.39 | -2.776% | 84 | 411 | -36.546% |
| 2026-08-17 | 49.31 | 50.80 | 49.22 | 50.80 | +4.462% | 58 | 409 | -38.307% |
| 2026-08-14 | 47.89 | 48.66 | 47.89 | 48.63 | -0.103% | 6 | 411 | -35.554% |
| 2026-08-13 | 48.77 | 48.77 | 48.68 | 48.68 | -2.834% | 4 | 411 | -35.620% |
| 2026-08-12 | 50.10 | 50.10 | 50.10 | 50.10 | -1.765% | 1 | 410 | -37.445% |
| 2026-08-11 | 51.00 | 51.00 | 51.00 | 51.00 | -0.020% | 8 | 402 | -38.549% |
| 2026-08-10 | 51.01 | 51.01 | 51.01 | 51.01 | -1.828% | 2 | 402 | -38.561% |
| 2026-08-05 | 52.19 | 52.21 | 51.92 | 51.96 | -6.547% | 16 | 409 | -39.684% |
| 2026-08-04 | 55.61 | 55.61 | 55.60 | 55.60 | -4.876% | 7 | 415 | -43.633% |
| 2026-08-03 | 58.41 | 58.45 | 58.41 | 58.45 | -20.292% | 2 | 414 | -46.382% |
| 2026-07-30 | 73.53 | 73.53 | 73.33 | 73.33 | -4.244% | 2 | 414 | -57.262% |
| 2026-07-29 | 76.78 | 76.78 | 76.58 | 76.58 | +10.378% | 2 | 414 | -59.075% |
| 2026-07-28 | 69.31 | 69.38 | 69.31 | 69.38 | -13.156% | 2 | 414 | -54.828% |
| 2026-07-23 | 79.93 | 79.93 | 79.89 | 79.89 | +14.917% | 2 | 413 | -60.771% |
| 2026-07-21 | 69.41 | 69.52 | 69.34 | 69.52 | -5.325% | 6 | 411 | -54.919% |
| 2026-07-20 | 73.36 | 73.43 | 73.36 | 73.43 | -1.317% | 2 | 410 | -57.320% |
| 2026-07-17 | 74.45 | 74.45 | 74.41 | 74.41 | +10.548% | 2 | 409 | -57.882% |
| 2026-07-10 | 67.31 | 67.31 | 67.31 | 67.31 | -3.802% | 2 | 408 | -53.439% |
| 2026-07-09 | 69.81 | 69.97 | 69.81 | 69.97 | -0.257% | 3 | 407 | -55.209% |
| 2026-07-07 | 70.21 | 70.21 | 70.15 | 70.15 | -9.798% | 2 | 407 | -55.324% |
| 2026-07-02 | 78.25 | 78.25 | 77.77 | 77.77 | +8.315% | 2 | 407 | -59.702% |
| 2026-07-01 | 71.76 | 71.80 | 71.76 | 71.80 | -2.842% | 2 | 406 | -56.351% |
| 2026-06-30 | 73.94 | 73.96 | 73.87 | 73.90 | -9.001% | 8 | 406 | -57.591% |
| 2026-06-29 | 83.31 | 85.26 | 80.90 | 81.21 | -11.776% | 32 | 404 | -61.409% |
| 2026-06-23 | 91.84 | 92.05 | 91.84 | 92.05 | +12.407% | 2 | 403 | -65.953% |
| 2026-06-22 | 82.97 | 83.14 | 81.87 | 81.89 | +0.417% | 190 | 319 | -61.729% |
| 2026-06-18 | 82.45 | 82.67 | 81.49 | 81.55 | +1.772% | 4 | 319 | -61.570% |
| 2026-06-17 | 80.14 | 80.14 | 80.13 | 80.13 | +0.414% | 2 | 319 | -60.889% |
| 2026-06-15 | 79.30 | 79.80 | 79.30 | 79.80 | -20.120% | 4 | 318 | -60.727% |
| 2026-06-05 | 89.80 | 101.90 | 89.80 | 99.90 | +20.014% | 25 | 314 | -68.629% |
| 2026-06-04 | 83.38 | 83.38 | 83.24 | 83.24 | -6.786% | 2 | 314 | -62.350% |
| 2026-05-27 | 89.30 | 89.30 | 89.30 | 89.30 | -0.667% | 2 | 314 | -64.905% |
| 2026-05-26 | 89.20 | 89.90 | 89.19 | 89.90 | -13.971% | 3 | 315 | -65.139% |
| 2026-05-19 | 104.50 | 104.50 | 104.50 | 104.50 | +5.078% | 2 | 315 | -70.010% |
| 2026-05-14 | 100.30 | 100.30 | 99.45 | 99.45 | -7.238% | 2 | 314 | -68.487% |
| 2026-05-13 | 107.08 | 107.21 | 107.08 | 107.21 | +2.008% | 2 | 314 | -70.768% |
| 2026-05-11 | 105.10 | 105.10 | 105.10 | 105.10 | -1.222% | 3 | 317 | -70.181% |
| 2026-05-08 | 106.40 | 106.40 | 106.40 | 106.40 | -10.596% | 1 | 317 | -70.545% |
| 2026-05-05 | 117.09 | 119.02 | 117.09 | 119.01 | +4.762% | 18 | 317 | -73.666% |
| 2026-05-01 | 113.60 | 113.60 | 113.60 | 113.60 | -11.319% | 2 | 317 | -72.412% |
| 2026-04-24 | 130.83 | 130.83 | 128.10 | 128.10 | -3.248% | 2 | 317 | -75.535% |
| 2026-04-23 | 132.40 | 132.40 | 132.40 | 132.40 | +0.532% | 1 | 317 | -76.329% |
| 2026-04-22 | 131.64 | 131.70 | 131.64 | 131.70 | -4.190% | 2 | 318 | -76.203% |
| 2026-04-21 | 130.94 | 137.51 | 130.91 | 137.46 | +3.900% | 7 | 319 | -77.201% |
| 2026-04-17 | 132.30 | 132.30 | 132.30 | 132.30 | -6.004% | 261 | 319 | -76.311% |
| 2026-04-16 | 141.03 | 141.03 | 140.75 | 140.75 | -0.177% | 3 | 318 | -77.734% |
| 2026-04-15 | 143.70 | 145.07 | 141.00 | 141.00 | -3.444% | 13 | 319 | -77.773% |
| 2026-04-14 | 145.43 | 146.03 | 145.30 | 146.03 | -8.468% | 23 | 320 | -78.539% |
| 2026-04-13 | 159.98 | 159.98 | 159.54 | 159.54 | -3.595% | 28 | 325 | -80.356% |
| 2026-04-10 | 161.58 | 166.32 | 161.58 | 165.49 | -19.155% | 32 | 330 | -81.062% |
| 2026-04-06 | 205.07 | 205.07 | 204.70 | 204.70 | -5.885% | 6 | 344 | -84.690% |
| 2026-04-01 | 221.30 | 225.20 | 216.20 | 217.50 | -8.843% | 47 | 371 | -85.591% |
| 2026-03-31 | 242.10 | 242.10 | 238.40 | 238.60 | -16.222% | 11 | 353 | -86.865% |
| 2026-03-30 | 275.88 | 291.50 | 274.90 | 284.80 | +0.423% | 71 | 343 | -88.996% |
| 2026-03-27 | 283.60 | 283.60 | 283.60 | 283.60 | +13.395% | 1 | 309 | -88.949% |
| 2026-03-26 | 236.50 | 250.10 | 236.00 | 250.10 | +12.708% | 9 | 309 | -87.469% |
| 2026-03-25 | 222.30 | 222.30 | 221.90 | 221.90 | +3.214% | 3 | 303 | -85.877% |
| 2026-03-18 | 214.99 | 214.99 | 214.99 | 214.99 | +5.284% | 260 | 300 | -85.423% |
| 2026-03-17 | 204.20 | 204.20 | 204.20 | 204.20 | -0.922% | 16 | 40 | -84.652% |
| 2026-03-11 | 205.90 | 206.10 | 205.90 | 206.10 | +20.035% | 3 | 24 | -84.794% |
| 2026-02-26 | 176.29 | 176.61 | 171.70 | 171.70 | +1.334% | 25 | 22 | -81.747% |
| 2026-02-25 | 169.57 | 169.57 | 169.44 | 169.44 | -1.574% | 2 | 21 | -81.504% |
| 2026-02-20 | 171.92 | 172.15 | 171.92 | 172.15 | -6.425% | 18 | 21 | -81.795% |
| 2026-02-19 | 181.28 | 184.85 | 181.28 | 183.97 | +7.084% | 6 | 21 | -82.965% |
| 2026-02-18 | 171.80 | 171.80 | 171.80 | 171.80 | -8.908% | 1 | 21 | -81.758% |
| 2026-02-13 | 188.60 | 188.60 | 188.60 | 188.60 | +2.723% | 4 | 20 | -83.383% |
| 2026-02-12 | 184.90 | 185.00 | 183.60 | 183.60 | +11.354% | 4 | 20 | -82.930% |
| 2026-02-10 | 165.02 | 165.02 | 164.88 | 164.88 | -3.972% | 2 | 16 | -80.992% |
| 2026-02-04 | 171.90 | 171.90 | 171.70 | 171.70 | +7.380% | 2 | 17 | -81.747% |
| 2026-01-12 | 159.90 | 159.90 | 159.90 | 159.90 | -3.848% | 7 | 15 | -80.400% |
| 2026-01-09 | 166.30 | 166.30 | 166.30 | 166.30 | -1.737% | 7 | 8 | -81.155% |
| 2025-12-23 | 169.01 | 169.24 | 169.01 | 169.24 | 0.000% | 2 | 1 | -81.482% |