SPX270319P05750000
SPX Mar 19 2027 5750.00 Put
optionOPRA
EODOct 28, 2026
32.03USD-17.661%(-6.87)4Vol3,129OI
SPX270319P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.02 | 32.03 | 32.02 | 32.03 | -17.661% | 4 | 3,129 | 0.000% |
| 2026-10-23 | 39.70 | 41.24 | 38.90 | 38.90 | -0.791% | 56 | 3,129 | -17.661% |
| 2026-10-22 | 39.21 | 39.21 | 39.21 | 39.21 | +29.363% | 7 | 3,129 | -18.312% |
| 2026-10-21 | 30.31 | 30.31 | 30.31 | 30.31 | -5.014% | 2 | 3,129 | +5.675% |
| 2026-10-20 | 35.30 | 35.30 | 31.91 | 31.91 | -2.117% | 30 | 3,125 | +0.376% |
| 2026-10-19 | 33.28 | 33.53 | 32.27 | 32.60 | -15.104% | 39 | 3,162 | -1.748% |
| 2026-10-16 | 38.95 | 40.80 | 38.40 | 38.40 | +33.102% | 13 | 3,171 | -16.589% |
| 2026-10-13 | 28.85 | 28.85 | 28.85 | 28.85 | +0.945% | 2 | 3,186 | +11.023% |
| 2026-10-12 | 28.65 | 28.65 | 28.35 | 28.58 | -1.448% | 16 | 3,174 | +12.071% |
| 2026-10-07 | 29.00 | 29.00 | 29.00 | 29.00 | -6.752% | 2 | 3,174 | +10.448% |
| 2026-10-05 | 31.50 | 31.50 | 31.10 | 31.10 | -10.168% | 5 | 3,178 | +2.990% |
| 2026-10-02 | 34.67 | 34.67 | 34.62 | 34.62 | -0.288% | 250 | 3,178 | -7.481% |
| 2026-09-30 | 33.60 | 34.72 | 33.60 | 34.72 | -0.144% | 17 | 3,164 | -7.748% |
| 2026-09-29 | 35.20 | 35.20 | 34.77 | 34.77 | -1.278% | 2 | 3,163 | -7.880% |
| 2026-09-28 | 34.91 | 36.05 | 34.11 | 35.22 | +2.682% | 1,897 | 1,736 | -9.057% |
| 2026-09-25 | 35.10 | 35.92 | 33.90 | 34.30 | -4.163% | 25 | 1,731 | -6.618% |
| 2026-09-24 | 35.44 | 35.79 | 35.44 | 35.79 | +2.580% | 13 | 1,726 | -10.506% |
| 2026-09-23 | 34.49 | 35.14 | 34.49 | 34.89 | +0.664% | 402 | 1,724 | -8.197% |
| 2026-09-21 | 34.66 | 34.66 | 34.66 | 34.66 | -21.584% | 20 | 1,724 | -7.588% |
| 2026-09-15 | 44.40 | 44.40 | 44.20 | 44.20 | +8.600% | 13 | 1,737 | -27.534% |
| 2026-09-08 | 40.70 | 40.90 | 40.70 | 40.70 | +4.897% | 3 | 1,945 | -21.302% |
| 2026-09-03 | 39.18 | 39.18 | 38.80 | 38.80 | -13.547% | 5 | 1,945 | -17.448% |
| 2026-09-01 | 45.00 | 45.00 | 44.88 | 44.88 | +2.000% | 137 | 1,861 | -28.632% |
| 2026-08-28 | 41.89 | 44.00 | 41.85 | 44.00 | -10.569% | 4 | 1,861 | -27.205% |
| 2026-08-21 | 51.14 | 51.15 | 49.20 | 49.20 | -6.464% | 20 | 1,857 | -34.898% |
| 2026-08-20 | 51.40 | 52.60 | 51.40 | 52.60 | +4.531% | 125 | 1,972 | -39.106% |
| 2026-08-19 | 50.16 | 50.35 | 50.16 | 50.32 | +0.439% | 29 | 1,997 | -36.347% |
| 2026-08-17 | 50.10 | 50.10 | 50.10 | 50.10 | +2.643% | 6 | 1,997 | -36.068% |
| 2026-08-14 | 48.81 | 48.81 | 48.81 | 48.81 | -2.184% | 2 | 1,998 | -34.378% |
| 2026-08-12 | 50.59 | 50.62 | 49.87 | 49.90 | -4.186% | 6 | 2,000 | -35.812% |
| 2026-08-10 | 52.05 | 52.08 | 52.05 | 52.08 | -1.176% | 2 | 2,001 | -38.498% |
| 2026-08-07 | 52.68 | 52.70 | 52.68 | 52.70 | -0.865% | 2 | 2,001 | -39.222% |
| 2026-08-06 | 53.04 | 53.16 | 53.04 | 53.16 | -28.259% | 2 | 2,002 | -39.748% |
| 2026-07-30 | 73.62 | 74.17 | 73.62 | 74.10 | +1.660% | 453 | 2,071 | -56.775% |
| 2026-07-29 | 72.41 | 72.91 | 72.41 | 72.89 | +1.973% | 20 | 2,073 | -56.057% |
| 2026-07-22 | 71.48 | 71.48 | 71.48 | 71.48 | +1.318% | 25 | 2,073 | -55.190% |
| 2026-07-21 | 69.99 | 70.66 | 69.99 | 70.55 | -2.420% | 52 | 2,124 | -54.600% |
| 2026-07-20 | 72.30 | 72.30 | 72.30 | 72.30 | -7.105% | 2 | 2,124 | -55.698% |
| 2026-07-17 | 80.63 | 80.63 | 77.10 | 77.83 | +8.807% | 91 | 2,100 | -58.846% |
| 2026-07-06 | 71.46 | 71.53 | 71.46 | 71.53 | -1.677% | 2 | 2,099 | -55.222% |
| 2026-07-02 | 72.75 | 72.75 | 72.75 | 72.75 | -1.168% | 25 | 2,124 | -55.973% |
| 2026-07-01 | 73.61 | 73.61 | 73.61 | 73.61 | -17.625% | 2 | 2,124 | -56.487% |
| 2026-06-26 | 89.21 | 89.36 | 89.21 | 89.36 | +2.067% | 2 | 2,123 | -64.156% |
| 2026-06-25 | 86.00 | 88.60 | 86.00 | 87.55 | -3.654% | 17 | 2,134 | -63.415% |
| 2026-06-23 | 91.79 | 91.92 | 90.85 | 90.87 | +8.683% | 4 | 2,135 | -64.752% |
| 2026-06-22 | 84.37 | 84.53 | 83.47 | 83.61 | -0.819% | 58 | 2,119 | -61.691% |
| 2026-06-18 | 83.30 | 84.30 | 83.30 | 84.30 | -23.189% | 25 | 2,111 | -62.005% |
| 2026-06-11 | 109.75 | 109.75 | 109.75 | 109.75 | -0.046% | 28 | 2,140 | -70.815% |
| 2026-06-10 | 109.68 | 109.80 | 109.68 | 109.80 | +10.909% | 2 | 2,140 | -70.829% |
| 2026-06-05 | 92.70 | 99.00 | 92.70 | 99.00 | +17.998% | 12 | 2,151 | -67.646% |
| 2026-06-04 | 88.61 | 88.61 | 83.90 | 83.90 | -5.241% | 35 | 2,121 | -61.824% |
| 2026-06-03 | 88.54 | 88.54 | 88.54 | 88.54 | +3.314% | 8 | 2,129 | -63.824% |
| 2026-06-02 | 85.03 | 85.70 | 84.99 | 85.70 | +1.902% | 120 | 2,129 | -62.625% |
| 2026-05-29 | 84.30 | 84.30 | 83.80 | 84.10 | -3.666% | 34 | 2,102 | -61.914% |
| 2026-05-28 | 87.20 | 87.30 | 87.20 | 87.30 | -3.749% | 10 | 2,102 | -63.310% |
| 2026-05-27 | 91.51 | 92.36 | 90.61 | 90.70 | -1.091% | 10 | 2,101 | -64.686% |
| 2026-05-26 | 91.63 | 91.70 | 90.97 | 91.70 | -4.380% | 28 | 2,100 | -65.071% |
| 2026-05-21 | 97.00 | 97.00 | 95.90 | 95.90 | -5.796% | 12 | 2,099 | -66.601% |
| 2026-05-14 | 103.20 | 103.20 | 101.80 | 101.80 | -10.364% | 4 | 2,101 | -68.536% |
| 2026-05-12 | 113.60 | 113.60 | 113.57 | 113.57 | +3.859% | 2 | 2,101 | -71.797% |
| 2026-05-08 | 109.05 | 110.65 | 109.05 | 109.35 | -2.826% | 6 | 2,101 | -70.709% |
| 2026-05-06 | 113.72 | 113.82 | 112.53 | 112.53 | -6.295% | 1,735 | 2,647 | -71.536% |
| 2026-05-05 | 120.70 | 120.70 | 119.58 | 120.09 | +2.117% | 11 | 2,652 | -73.328% |
| 2026-05-01 | 117.70 | 117.70 | 117.60 | 117.60 | -3.527% | 2 | 2,652 | -72.764% |
| 2026-04-30 | 131.00 | 131.00 | 121.60 | 121.90 | -5.869% | 31 | 2,652 | -73.724% |
| 2026-04-27 | 129.50 | 129.50 | 129.50 | 129.50 | -2.800% | 1 | 2,669 | -75.266% |
| 2026-04-22 | 133.23 | 133.23 | 133.23 | 133.23 | -5.618% | 2 | 2,669 | -75.959% |
| 2026-04-21 | 135.13 | 144.41 | 135.10 | 141.16 | +5.501% | 1,886 | 807 | -77.309% |
| 2026-04-20 | 133.80 | 133.80 | 133.80 | 133.80 | +0.383% | 1 | 807 | -76.061% |
| 2026-04-17 | 133.88 | 133.88 | 133.13 | 133.29 | -9.098% | 10 | 807 | -75.970% |
| 2026-04-16 | 146.21 | 146.63 | 146.21 | 146.63 | +1.068% | 9 | 808 | -78.156% |
| 2026-04-15 | 146.60 | 148.13 | 143.78 | 145.08 | -2.565% | 52 | 799 | -77.923% |
| 2026-04-14 | 151.00 | 151.00 | 147.50 | 148.90 | -8.544% | 27 | 803 | -78.489% |
| 2026-04-13 | 163.44 | 163.44 | 162.81 | 162.81 | -3.668% | 54 | 784 | -80.327% |
| 2026-04-10 | 164.07 | 170.46 | 163.95 | 169.01 | +1.617% | 69 | 762 | -81.048% |
| 2026-04-09 | 167.48 | 167.52 | 166.30 | 166.32 | -25.363% | 24 | 729 | -80.742% |
| 2026-04-07 | 222.84 | 222.84 | 222.84 | 222.84 | +5.661% | 3 | 718 | -85.626% |
| 2026-04-06 | 212.10 | 212.10 | 210.90 | 210.90 | -4.136% | 14 | 718 | -84.813% |
| 2026-04-01 | 226.90 | 230.10 | 220.00 | 220.00 | -7.873% | 39 | 719 | -85.441% |
| 2026-03-31 | 246.40 | 246.40 | 238.80 | 238.80 | -15.220% | 19 | 693 | -86.587% |
| 2026-03-27 | 271.93 | 281.68 | 271.93 | 281.67 | +17.691% | 27 | 682 | -88.629% |
| 2026-03-26 | 242.70 | 242.70 | 239.33 | 239.33 | +3.588% | 6 | 683 | -86.617% |
| 2026-03-25 | 229.33 | 231.04 | 229.33 | 231.04 | -2.761% | 40 | 681 | -86.137% |
| 2026-03-24 | 232.65 | 237.60 | 232.65 | 237.60 | +3.435% | 3 | 641 | -86.519% |
| 2026-03-23 | 229.38 | 229.71 | 229.38 | 229.71 | -3.847% | 2 | 640 | -86.056% |
| 2026-03-20 | 233.80 | 238.90 | 233.80 | 238.90 | +1.199% | 14 | 641 | -86.593% |
| 2026-03-19 | 236.17 | 236.17 | 236.05 | 236.07 | +6.867% | 56 | 631 | -86.432% |
| 2026-03-18 | 220.90 | 220.90 | 220.90 | 220.90 | +6.973% | 1 | 631 | -85.500% |
| 2026-03-17 | 205.80 | 206.50 | 205.80 | 206.50 | -1.807% | 3 | 631 | -84.489% |
| 2026-03-11 | 205.00 | 210.60 | 205.00 | 210.30 | -5.270% | 24 | 628 | -84.769% |
| 2026-03-09 | 238.33 | 238.33 | 222.00 | 222.00 | +20.000% | 75 | 612 | -85.572% |
| 2026-03-05 | 185.00 | 185.00 | 185.00 | 185.00 | +3.387% | 10 | 537 | -82.686% |
| 2026-03-04 | 180.00 | 180.00 | 177.00 | 178.94 | -10.080% | 16 | 527 | -82.100% |
| 2026-03-03 | 212.00 | 212.00 | 199.00 | 199.00 | +5.919% | 30 | 514 | -83.905% |
| 2026-02-27 | 187.91 | 187.91 | 187.88 | 187.88 | +4.558% | 2 | 494 | -82.952% |
| 2026-02-26 | 179.58 | 179.69 | 179.58 | 179.69 | +6.654% | 16 | 494 | -82.175% |
| 2026-02-25 | 172.10 | 172.10 | 168.45 | 168.48 | -10.335% | 138 | 455 | -80.989% |
| 2026-02-19 | 185.52 | 187.90 | 184.03 | 187.90 | +6.883% | 14 | 455 | -82.954% |
| 2026-02-18 | 175.80 | 175.80 | 175.80 | 175.80 | -6.984% | 1 | 453 | -81.780% |
| 2026-02-12 | 189.00 | 189.00 | 189.00 | 189.00 | +12.748% | 1 | 453 | -83.053% |
| 2026-02-10 | 169.03 | 169.03 | 167.63 | 167.63 | +0.305% | 54 | 453 | -80.892% |
| 2026-02-09 | 167.54 | 167.54 | 166.99 | 167.12 | -6.845% | 96 | 453 | -80.834% |
| 2026-02-04 | 179.40 | 179.40 | 179.30 | 179.40 | +5.152% | 3 | 464 | -82.146% |
| 2026-02-02 | 170.61 | 170.61 | 170.61 | 170.61 | +0.536% | 1 | 461 | -81.226% |
| 2026-01-09 | 169.70 | 169.70 | 169.70 | 169.70 | 0.000% | 7 | 460 | -81.126% |