SPX270319P05775000
SPX Mar 19 2027 5775.00 Put
optionOPRA
EODOct 27, 2026
33.08USD-8.188%(-2.95)12Vol3,287OI
SPX270319P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.97 | 33.08 | 32.95 | 33.08 | -8.188% | 12 | 3,287 | 0.000% |
| 2026-10-26 | 34.31 | 36.03 | 34.31 | 36.03 | -9.586% | 253 | 3,065 | -8.188% |
| 2026-10-23 | 39.88 | 39.88 | 39.85 | 39.85 | +5.984% | 2 | 3,065 | -16.989% |
| 2026-10-22 | 37.25 | 37.83 | 35.96 | 37.60 | +17.207% | 45 | 3,070 | -12.021% |
| 2026-10-21 | 31.38 | 32.82 | 31.26 | 32.08 | -2.195% | 18 | 3,070 | +3.117% |
| 2026-10-20 | 34.65 | 34.85 | 32.55 | 32.80 | -5.421% | 37 | 3,070 | +0.854% |
| 2026-10-19 | 32.92 | 35.23 | 32.92 | 34.68 | -16.635% | 277 | 2,865 | -4.614% |
| 2026-10-16 | 41.50 | 41.60 | 41.50 | 41.60 | +30.818% | 2 | 2,865 | -20.481% |
| 2026-10-08 | 31.80 | 31.80 | 31.80 | 31.80 | +0.315% | 3 | 2,878 | +4.025% |
| 2026-10-05 | 32.11 | 32.11 | 31.70 | 31.70 | -8.036% | 17 | 2,877 | +4.353% |
| 2026-10-02 | 34.47 | 34.47 | 34.47 | 34.47 | -0.834% | 2 | 2,875 | -4.032% |
| 2026-09-30 | 34.74 | 34.82 | 33.99 | 34.76 | -3.337% | 1,372 | 1,679 | -4.833% |
| 2026-09-29 | 35.96 | 35.96 | 35.96 | 35.96 | -0.388% | 6 | 1,678 | -8.009% |
| 2026-09-28 | 35.22 | 36.10 | 35.19 | 36.10 | +3.736% | 52 | 1,678 | -8.366% |
| 2026-09-25 | 34.81 | 35.15 | 34.52 | 34.80 | -3.867% | 121 | 1,664 | -4.943% |
| 2026-09-24 | 37.32 | 37.32 | 36.20 | 36.20 | +1.828% | 5 | 1,665 | -8.619% |
| 2026-09-23 | 34.80 | 35.55 | 34.80 | 35.55 | +5.804% | 3 | 1,664 | -6.948% |
| 2026-09-22 | 34.56 | 34.61 | 33.60 | 33.60 | -4.573% | 210 | 1,595 | -1.548% |
| 2026-09-21 | 36.29 | 36.29 | 35.16 | 35.21 | -26.798% | 26 | 1,594 | -6.049% |
| 2026-09-16 | 43.80 | 48.10 | 43.06 | 48.10 | +6.181% | 27 | 1,620 | -31.227% |
| 2026-09-15 | 45.30 | 45.30 | 45.30 | 45.30 | -3.985% | 17 | 1,620 | -26.976% |
| 2026-09-10 | 47.18 | 47.18 | 47.18 | 47.18 | +13.413% | 2 | 1,619 | -29.886% |
| 2026-09-08 | 41.60 | 41.60 | 41.60 | 41.60 | +5.051% | 2 | 1,648 | -20.481% |
| 2026-09-03 | 39.60 | 39.60 | 39.60 | 39.60 | -11.804% | 1 | 1,648 | -16.465% |
| 2026-08-28 | 44.90 | 44.90 | 44.90 | 44.90 | -16.698% | 2 | 1,648 | -26.325% |
| 2026-08-18 | 53.99 | 54.41 | 53.90 | 53.90 | +6.312% | 1,345 | 461 | -38.627% |
| 2026-08-14 | 50.60 | 50.70 | 50.60 | 50.70 | -0.020% | 12 | 453 | -34.753% |
| 2026-08-13 | 50.74 | 50.74 | 50.71 | 50.71 | -1.457% | 4 | 501 | -34.766% |
| 2026-08-12 | 52.11 | 52.14 | 50.87 | 51.46 | -2.796% | 84 | 501 | -35.717% |
| 2026-08-11 | 52.94 | 52.94 | 52.94 | 52.94 | +0.113% | 2 | 501 | -37.514% |
| 2026-08-10 | 53.23 | 53.23 | 52.85 | 52.88 | -1.214% | 6 | 501 | -37.443% |
| 2026-08-07 | 53.53 | 53.53 | 53.53 | 53.53 | -1.017% | 4 | 501 | -38.203% |
| 2026-08-06 | 54.42 | 54.45 | 54.02 | 54.08 | +0.241% | 8 | 502 | -38.831% |
| 2026-08-05 | 53.93 | 53.95 | 53.93 | 53.95 | -27.193% | 4 | 502 | -38.684% |
| 2026-07-29 | 74.24 | 74.24 | 74.10 | 74.10 | -5.677% | 12 | 496 | -55.358% |
| 2026-07-24 | 78.37 | 78.56 | 78.37 | 78.56 | +8.613% | 4 | 496 | -57.892% |
| 2026-07-22 | 72.40 | 72.40 | 72.33 | 72.33 | -2.217% | 2 | 495 | -54.265% |
| 2026-07-20 | 74.11 | 74.11 | 73.97 | 73.97 | +3.166% | 2 | 495 | -55.279% |
| 2026-07-16 | 70.16 | 71.70 | 70.13 | 71.70 | -3.134% | 12 | 487 | -53.863% |
| 2026-07-09 | 74.08 | 74.08 | 74.02 | 74.02 | -6.244% | 2 | 487 | -55.309% |
| 2026-07-08 | 78.00 | 78.95 | 77.94 | 78.95 | +8.136% | 4 | 487 | -58.100% |
| 2026-07-07 | 73.60 | 73.65 | 73.01 | 73.01 | -0.409% | 6 | 484 | -54.691% |
| 2026-07-06 | 73.31 | 73.31 | 73.31 | 73.31 | -8.966% | 2 | 484 | -54.877% |
| 2026-07-02 | 80.56 | 80.56 | 80.53 | 80.53 | +8.181% | 2 | 483 | -58.922% |
| 2026-07-01 | 74.44 | 74.44 | 74.44 | 74.44 | -1.872% | 2 | 482 | -55.562% |
| 2026-06-30 | 75.81 | 75.86 | 75.81 | 75.86 | -7.284% | 2 | 481 | -56.393% |
| 2026-06-29 | 84.47 | 84.47 | 81.79 | 81.82 | -8.499% | 6 | 480 | -59.570% |
| 2026-06-26 | 91.62 | 91.77 | 89.24 | 89.42 | +2.499% | 152 | 407 | -63.006% |
| 2026-06-22 | 87.06 | 87.49 | 87.00 | 87.24 | +1.678% | 70 | 407 | -62.082% |
| 2026-06-18 | 85.19 | 85.92 | 85.19 | 85.80 | +1.347% | 20 | 407 | -61.445% |
| 2026-06-17 | 84.66 | 84.66 | 84.66 | 84.66 | +2.631% | 2 | 407 | -60.926% |
| 2026-06-16 | 82.73 | 82.73 | 82.49 | 82.49 | -25.978% | 2 | 406 | -59.898% |
| 2026-06-10 | 110.23 | 111.44 | 108.98 | 111.44 | +10.808% | 14 | 408 | -70.316% |
| 2026-06-09 | 106.20 | 106.20 | 100.37 | 100.57 | +4.045% | 6 | 405 | -67.107% |
| 2026-06-08 | 95.15 | 97.04 | 95.05 | 96.66 | +13.159% | 16 | 398 | -65.777% |
| 2026-06-04 | 85.47 | 85.47 | 85.42 | 85.42 | -1.567% | 2 | 398 | -61.274% |
| 2026-06-02 | 87.57 | 87.57 | 86.78 | 86.78 | +0.092% | 5 | 400 | -61.881% |
| 2026-06-01 | 86.59 | 86.70 | 86.59 | 86.70 | +1.725% | 7 | 400 | -61.845% |
| 2026-05-29 | 85.24 | 85.24 | 85.23 | 85.23 | -8.552% | 2 | 400 | -61.187% |
| 2026-05-26 | 92.88 | 93.50 | 92.83 | 93.20 | -10.728% | 4 | 401 | -64.506% |
| 2026-05-20 | 104.52 | 104.52 | 104.40 | 104.40 | -3.690% | 2 | 402 | -68.314% |
| 2026-05-19 | 110.50 | 110.57 | 108.40 | 108.40 | -2.175% | 10 | 406 | -69.483% |
| 2026-05-15 | 110.81 | 110.81 | 110.81 | 110.81 | +1.187% | 1 | 405 | -70.147% |
| 2026-05-11 | 109.82 | 109.82 | 109.51 | 109.51 | -3.131% | 4 | 403 | -69.793% |
| 2026-05-08 | 113.00 | 113.05 | 113.00 | 113.05 | -2.627% | 4 | 403 | -70.739% |
| 2026-05-07 | 115.82 | 116.19 | 115.82 | 116.10 | -4.703% | 4 | 403 | -71.507% |
| 2026-05-05 | 122.39 | 122.43 | 121.82 | 121.83 | -5.411% | 22 | 392 | -72.847% |
| 2026-05-04 | 123.90 | 128.80 | 123.90 | 128.80 | +7.692% | 4 | 387 | -74.317% |
| 2026-05-01 | 119.92 | 120.08 | 118.30 | 119.60 | -3.781% | 462 | 184 | -72.341% |
| 2026-04-30 | 124.30 | 124.30 | 124.30 | 124.30 | -7.239% | 1 | 184 | -73.387% |
| 2026-04-24 | 134.00 | 134.00 | 134.00 | 134.00 | -2.751% | 1 | 184 | -75.313% |
| 2026-04-22 | 136.28 | 137.96 | 136.22 | 137.79 | +0.960% | 16 | 183 | -75.992% |
| 2026-04-21 | 136.55 | 136.55 | 136.48 | 136.48 | -3.589% | 2 | 186 | -75.762% |
| 2026-04-20 | 137.12 | 141.56 | 137.12 | 141.56 | +6.125% | 6 | 186 | -76.632% |
| 2026-04-17 | 133.47 | 133.47 | 133.39 | 133.39 | -9.252% | 2 | 188 | -75.201% |
| 2026-04-15 | 149.45 | 150.63 | 146.99 | 146.99 | -4.378% | 22 | 189 | -77.495% |
| 2026-04-14 | 152.06 | 153.90 | 151.01 | 153.72 | -7.615% | 113 | 190 | -78.480% |
| 2026-04-13 | 173.50 | 173.50 | 166.39 | 166.39 | -4.021% | 42 | 175 | -80.119% |
| 2026-04-10 | 167.68 | 173.36 | 167.68 | 173.36 | +1.725% | 9 | 195 | -80.918% |
| 2026-04-09 | 171.77 | 171.77 | 170.42 | 170.42 | -5.480% | 10 | 199 | -80.589% |
| 2026-04-08 | 181.60 | 181.60 | 180.30 | 180.30 | -20.126% | 4 | 198 | -81.653% |
| 2026-04-01 | 231.80 | 234.30 | 225.73 | 225.73 | -7.374% | 40 | 198 | -85.345% |
| 2026-03-31 | 266.90 | 271.00 | 243.70 | 243.70 | -17.974% | 40 | 171 | -86.426% |
| 2026-03-30 | 297.20 | 297.40 | 297.00 | 297.10 | +1.642% | 6 | 160 | -88.866% |
| 2026-03-27 | 275.99 | 292.30 | 275.99 | 292.30 | +19.443% | 135 | 154 | -88.683% |
| 2026-03-26 | 244.62 | 244.72 | 244.55 | 244.72 | +0.131% | 36 | 57 | -86.483% |
| 2026-03-24 | 242.60 | 244.40 | 242.60 | 244.40 | -1.101% | 30 | 39 | -86.465% |
| 2026-03-20 | 247.12 | 247.12 | 247.12 | 247.12 | +6.060% | 4 | 9 | -86.614% |
| 2026-03-13 | 221.83 | 233.00 | 218.60 | 233.00 | +12.533% | 7 | 9 | -85.803% |
| 2026-03-05 | 188.40 | 207.46 | 188.40 | 207.05 | +12.735% | 8 | 6 | -84.023% |
| 2026-02-26 | 183.69 | 183.75 | 183.66 | 183.66 | -4.468% | 6 | 3 | -81.988% |
| 2026-02-23 | 192.61 | 192.61 | 192.25 | 192.25 | +9.813% | 6 | 5 | -82.793% |
| 2026-02-11 | 175.28 | 175.28 | 175.07 | 175.07 | -4.333% | 4 | 2 | -81.105% |
| 2026-02-04 | 184.60 | 184.60 | 183.00 | 183.00 | 0.000% | 2 | 2 | -81.923% |