SPX270319P05800000
SPX Mar 19 2027 5800.00 Put
optionOPRA
EODOct 28, 2026
31.29USD-7.453%(-2.52)230Vol6,219OI
SPX270319P05800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.64 | 32.88 | 31.29 | 31.29 | -7.453% | 230 | 6,042 | 0.000% |
| 2026-10-27 | 33.97 | 34.10 | 33.81 | 33.81 | -6.214% | 156 | 5,957 | -7.453% |
| 2026-10-26 | 36.57 | 36.57 | 34.95 | 36.05 | -12.073% | 24 | 5,941 | -13.204% |
| 2026-10-23 | 43.02 | 43.02 | 40.95 | 41.00 | +7.753% | 50 | 6,008 | -23.683% |
| 2026-10-22 | 35.58 | 40.71 | 35.50 | 38.05 | +21.760% | 237 | 6,111 | -17.766% |
| 2026-10-21 | 31.90 | 33.60 | 31.16 | 31.25 | -4.697% | 420 | 6,192 | +0.128% |
| 2026-10-20 | 36.78 | 36.78 | 32.79 | 32.79 | -7.893% | 8 | 6,191 | -4.575% |
| 2026-10-19 | 33.27 | 35.90 | 33.27 | 35.60 | -15.036% | 279 | 6,139 | -12.107% |
| 2026-10-16 | 38.26 | 42.40 | 38.26 | 41.90 | +16.681% | 503 | 6,365 | -25.322% |
| 2026-10-15 | 36.09 | 36.09 | 35.91 | 35.91 | +7.805% | 2 | 6,365 | -12.865% |
| 2026-10-14 | 34.04 | 34.04 | 33.31 | 33.31 | +10.298% | 19 | 6,365 | -6.064% |
| 2026-10-13 | 30.20 | 30.20 | 30.20 | 30.20 | -1.661% | 1 | 6,365 | +3.609% |
| 2026-10-09 | 30.71 | 30.71 | 30.71 | 30.71 | -3.730% | 2 | 6,363 | +1.889% |
| 2026-10-08 | 32.40 | 32.40 | 31.90 | 31.90 | +2.903% | 9 | 6,354 | -1.912% |
| 2026-10-07 | 31.25 | 31.25 | 31.00 | 31.00 | +3.679% | 22 | 6,375 | +0.935% |
| 2026-10-06 | 30.00 | 30.00 | 29.90 | 29.90 | -7.143% | 12 | 6,375 | +4.649% |
| 2026-10-05 | 33.66 | 33.73 | 32.10 | 32.20 | -6.667% | 26 | 6,341 | -2.826% |
| 2026-10-02 | 34.67 | 35.32 | 34.38 | 34.50 | -7.507% | 171 | 6,279 | -9.304% |
| 2026-10-01 | 37.35 | 37.35 | 37.30 | 37.30 | +3.900% | 2 | 6,266 | -16.113% |
| 2026-09-30 | 34.58 | 35.90 | 34.38 | 35.90 | -0.554% | 15 | 6,269 | -12.841% |
| 2026-09-29 | 36.10 | 36.10 | 36.10 | 36.10 | -2.432% | 1 | 6,269 | -13.324% |
| 2026-09-28 | 36.01 | 37.00 | 36.01 | 37.00 | +6.383% | 18 | 6,253 | -15.432% |
| 2026-09-25 | 36.39 | 37.10 | 34.76 | 34.78 | -6.631% | 23 | 6,264 | -10.035% |
| 2026-09-24 | 37.70 | 37.70 | 37.25 | 37.25 | +1.471% | 2 | 6,264 | -16.000% |
| 2026-09-23 | 34.90 | 36.71 | 34.85 | 36.71 | +9.256% | 35 | 6,215 | -14.764% |
| 2026-09-22 | 35.60 | 35.70 | 33.60 | 33.60 | -7.438% | 97 | 6,157 | -6.875% |
| 2026-09-21 | 36.63 | 36.63 | 36.30 | 36.30 | -12.319% | 238 | 5,919 | -13.802% |
| 2026-09-17 | 42.61 | 42.61 | 41.20 | 41.40 | -17.530% | 79 | 5,989 | -24.420% |
| 2026-09-16 | 45.00 | 50.20 | 43.55 | 50.20 | +9.703% | 198 | 5,857 | -37.669% |
| 2026-09-15 | 45.72 | 45.76 | 45.72 | 45.76 | +2.371% | 100 | 5,832 | -31.622% |
| 2026-09-14 | 44.10 | 44.70 | 44.10 | 44.70 | +2.877% | 2 | 5,830 | -30.000% |
| 2026-09-11 | 44.61 | 44.76 | 43.45 | 43.45 | +1.756% | 6 | 5,832 | -27.986% |
| 2026-09-08 | 42.60 | 42.70 | 42.50 | 42.70 | +6.884% | 103 | 5,832 | -26.721% |
| 2026-09-04 | 39.95 | 39.95 | 39.95 | 39.95 | -1.819% | 1 | 5,832 | -21.677% |
| 2026-09-03 | 40.69 | 40.69 | 40.69 | 40.69 | -8.971% | 4 | 5,832 | -23.101% |
| 2026-09-02 | 45.60 | 45.60 | 44.70 | 44.70 | -6.112% | 31 | 5,810 | -30.000% |
| 2026-09-01 | 45.20 | 47.61 | 45.20 | 47.61 | +6.036% | 26 | 5,786 | -34.279% |
| 2026-08-31 | 46.52 | 46.52 | 44.90 | 44.90 | -1.965% | 91 | 5,710 | -30.312% |
| 2026-08-28 | 44.20 | 45.90 | 44.20 | 45.80 | -2.345% | 4 | 5,710 | -31.681% |
| 2026-08-27 | 46.90 | 46.90 | 46.90 | 46.90 | -4.481% | 1 | 5,710 | -33.284% |
| 2026-08-26 | 49.10 | 49.10 | 49.10 | 49.10 | -1.108% | 8 | 5,706 | -36.273% |
| 2026-08-25 | 49.65 | 49.65 | 49.65 | 49.65 | -4.885% | 5 | 5,706 | -36.979% |
| 2026-08-24 | 52.20 | 52.20 | 52.20 | 52.20 | +1.754% | 1 | 5,707 | -40.057% |
| 2026-08-21 | 52.79 | 52.79 | 51.30 | 51.30 | -7.065% | 56 | 5,690 | -39.006% |
| 2026-08-18 | 55.70 | 55.70 | 55.20 | 55.20 | +6.461% | 51 | 5,712 | -43.315% |
| 2026-08-17 | 51.85 | 51.85 | 51.85 | 51.85 | +1.349% | 1 | 5,711 | -39.653% |
| 2026-08-14 | 51.39 | 51.39 | 51.13 | 51.16 | +0.748% | 4 | 5,711 | -38.839% |
| 2026-08-13 | 50.78 | 50.78 | 50.78 | 50.78 | -3.735% | 1 | 5,711 | -38.381% |
| 2026-08-12 | 52.99 | 53.40 | 52.72 | 52.75 | -2.890% | 5 | 5,712 | -40.682% |
| 2026-08-11 | 54.25 | 54.40 | 54.25 | 54.32 | -1.038% | 10 | 5,714 | -42.397% |
| 2026-08-07 | 55.07 | 55.07 | 54.89 | 54.89 | -1.277% | 4 | 5,714 | -42.995% |
| 2026-08-06 | 55.90 | 56.00 | 55.00 | 55.60 | -1.348% | 21 | 5,693 | -43.723% |
| 2026-08-05 | 56.39 | 56.55 | 56.36 | 56.36 | -28.676% | 10 | 5,696 | -44.482% |
| 2026-07-30 | 79.09 | 79.09 | 79.02 | 79.02 | +1.049% | 4 | 5,748 | -60.402% |
| 2026-07-29 | 76.61 | 78.20 | 76.61 | 78.20 | -0.013% | 25 | 5,796 | -59.987% |
| 2026-07-24 | 80.80 | 80.80 | 78.08 | 78.21 | -7.411% | 77 | 5,794 | -59.992% |
| 2026-07-23 | 84.42 | 84.47 | 84.42 | 84.47 | +6.654% | 4 | 5,796 | -62.957% |
| 2026-07-20 | 77.00 | 80.10 | 75.70 | 79.20 | +7.448% | 52 | 5,744 | -60.492% |
| 2026-07-16 | 73.66 | 73.71 | 73.66 | 73.71 | +2.875% | 2 | 5,744 | -57.550% |
| 2026-07-10 | 74.66 | 74.66 | 71.65 | 71.65 | -4.314% | 8 | 5,738 | -56.329% |
| 2026-07-09 | 74.93 | 74.93 | 74.88 | 74.88 | -11.698% | 2 | 5,738 | -58.213% |
| 2026-07-08 | 84.80 | 84.80 | 84.80 | 84.80 | +9.561% | 5 | 5,743 | -63.101% |
| 2026-07-07 | 78.39 | 78.39 | 74.41 | 77.40 | +3.684% | 10 | 5,743 | -59.574% |
| 2026-07-06 | 74.86 | 75.00 | 74.32 | 74.65 | -4.929% | 28 | 5,741 | -58.084% |
| 2026-07-01 | 79.80 | 79.80 | 78.52 | 78.52 | +1.776% | 610 | 5,141 | -60.150% |
| 2026-06-30 | 77.15 | 77.16 | 77.14 | 77.15 | -16.278% | 6 | 5,135 | -59.443% |
| 2026-06-25 | 93.77 | 93.77 | 92.15 | 92.15 | +1.688% | 6 | 5,275 | -66.044% |
| 2026-06-24 | 94.50 | 94.50 | 90.62 | 90.62 | -5.387% | 642 | 5,414 | -65.471% |
| 2026-06-23 | 93.60 | 96.83 | 93.60 | 95.78 | +8.508% | 23 | 5,419 | -67.331% |
| 2026-06-22 | 89.32 | 89.32 | 88.01 | 88.27 | +1.846% | 40 | 5,404 | -64.552% |
| 2026-06-18 | 86.66 | 86.67 | 86.66 | 86.67 | -9.766% | 2 | 5,404 | -63.898% |
| 2026-06-17 | 96.67 | 96.67 | 96.05 | 96.05 | +13.000% | 2 | 5,405 | -67.423% |
| 2026-06-16 | 84.34 | 85.00 | 84.34 | 85.00 | +1.275% | 302 | 5,659 | -63.188% |
| 2026-06-15 | 83.93 | 83.93 | 83.93 | 83.93 | -26.558% | 120 | 5,659 | -62.719% |
| 2026-06-10 | 112.05 | 114.28 | 112.02 | 114.28 | +17.633% | 8 | 5,661 | -72.620% |
| 2026-06-08 | 96.95 | 97.15 | 96.95 | 97.15 | -9.712% | 2 | 5,661 | -67.792% |
| 2026-06-05 | 93.70 | 107.60 | 93.70 | 107.60 | +21.472% | 137 | 5,550 | -70.920% |
| 2026-06-02 | 89.37 | 89.37 | 88.58 | 88.58 | +0.090% | 1,055 | 4,906 | -64.676% |
| 2026-06-01 | 88.20 | 88.50 | 88.20 | 88.50 | +0.912% | 40 | 4,946 | -64.644% |
| 2026-05-29 | 87.94 | 88.82 | 87.62 | 87.70 | -2.610% | 8 | 4,943 | -64.322% |
| 2026-05-28 | 91.04 | 91.04 | 90.05 | 90.05 | -5.310% | 1,170 | 4,624 | -65.253% |
| 2026-05-26 | 94.70 | 95.70 | 94.70 | 95.10 | -1.959% | 9 | 4,624 | -67.098% |
| 2026-05-22 | 97.00 | 97.00 | 97.00 | 97.00 | -4.245% | 1 | 4,624 | -67.742% |
| 2026-05-21 | 101.30 | 101.30 | 101.30 | 101.30 | -7.489% | 1,263 | 4,152 | -69.112% |
| 2026-05-18 | 109.50 | 109.50 | 109.50 | 109.50 | -4.534% | 4 | 4,156 | -71.425% |
| 2026-05-11 | 113.60 | 114.70 | 113.60 | 114.70 | -0.451% | 40 | 4,391 | -72.720% |
| 2026-05-08 | 115.22 | 115.22 | 115.22 | 115.22 | -1.999% | 4 | 4,233 | -72.843% |
| 2026-05-07 | 117.88 | 117.95 | 117.55 | 117.57 | -2.326% | 18 | 4,233 | -73.386% |
| 2026-05-06 | 120.37 | 120.37 | 120.37 | 120.37 | -4.989% | 2 | 4,233 | -74.005% |
| 2026-05-05 | 124.73 | 126.71 | 124.73 | 126.69 | -0.401% | 6 | 4,213 | -75.302% |
| 2026-05-01 | 125.48 | 127.20 | 125.39 | 127.20 | -2.752% | 5 | 4,212 | -75.401% |
| 2026-04-30 | 135.90 | 135.90 | 130.80 | 130.80 | -7.234% | 23 | 4,212 | -76.078% |
| 2026-04-29 | 141.00 | 141.00 | 141.00 | 141.00 | +0.356% | 138 | 4,163 | -77.809% |
| 2026-04-28 | 140.50 | 140.50 | 140.50 | 140.50 | +3.081% | 1 | 4,157 | -77.730% |
| 2026-04-27 | 136.30 | 136.30 | 136.30 | 136.30 | -3.539% | 46 | 4,157 | -77.043% |
| 2026-04-23 | 141.30 | 141.30 | 141.30 | 141.30 | +0.648% | 1 | 4,157 | -77.856% |
| 2026-04-22 | 140.39 | 140.45 | 140.33 | 140.39 | -6.407% | 20 | 4,156 | -77.712% |
| 2026-04-21 | 140.50 | 150.00 | 140.50 | 150.00 | +5.470% | 4 | 4,146 | -79.140% |
| 2026-04-20 | 139.40 | 142.22 | 139.40 | 142.22 | +3.803% | 47 | 4,146 | -77.999% |
| 2026-04-17 | 137.08 | 137.08 | 137.01 | 137.01 | -8.575% | 2 | 4,103 | -77.162% |
| 2026-04-16 | 150.39 | 150.39 | 149.86 | 149.86 | -0.260% | 287 | 4,103 | -79.121% |
| 2026-04-15 | 153.73 | 153.76 | 149.60 | 150.25 | -4.299% | 92 | 3,835 | -79.175% |
| 2026-04-14 | 155.60 | 157.00 | 153.91 | 157.00 | -7.864% | 380 | 3,833 | -80.070% |
| 2026-04-13 | 180.40 | 180.40 | 170.20 | 170.40 | -3.275% | 9 | 3,605 | -81.637% |
| 2026-04-10 | 172.20 | 177.99 | 172.12 | 176.17 | +1.422% | 117 | 3,613 | -82.239% |
| 2026-04-09 | 178.80 | 178.80 | 173.59 | 173.70 | -5.196% | 299 | 3,620 | -81.986% |
| 2026-04-08 | 183.22 | 183.22 | 183.22 | 183.22 | -22.551% | 1 | 3,584 | -82.922% |
| 2026-04-07 | 236.57 | 236.57 | 236.57 | 236.57 | +6.905% | 7 | 3,577 | -86.773% |
| 2026-04-06 | 222.47 | 222.47 | 221.29 | 221.29 | -7.177% | 29 | 3,555 | -85.860% |
| 2026-04-02 | 238.60 | 238.60 | 238.40 | 238.40 | +1.447% | 437 | 3,356 | -86.875% |
| 2026-04-01 | 238.70 | 239.60 | 235.00 | 235.00 | -5.887% | 61 | 3,356 | -86.685% |
| 2026-03-31 | 272.00 | 276.50 | 249.10 | 249.70 | -17.672% | 198 | 3,335 | -87.469% |
| 2026-03-30 | 303.40 | 303.50 | 303.30 | 303.30 | +0.301% | 8 | 3,275 | -89.683% |
| 2026-03-27 | 302.40 | 302.40 | 301.80 | 302.39 | +20.666% | 34 | 3,267 | -89.652% |
| 2026-03-26 | 250.60 | 250.60 | 250.60 | 250.60 | +4.955% | 151 | 3,241 | -87.514% |
| 2026-03-25 | 236.63 | 238.77 | 236.56 | 238.77 | -4.454% | 330 | 3,177 | -86.895% |
| 2026-03-24 | 247.60 | 249.90 | 247.60 | 249.90 | +3.052% | 22 | 3,132 | -87.479% |
| 2026-03-23 | 228.00 | 242.50 | 228.00 | 242.50 | -8.828% | 102 | 3,110 | -87.097% |
| 2026-03-20 | 255.00 | 266.05 | 255.00 | 265.98 | +11.303% | 5 | 3,043 | -88.236% |
| 2026-03-19 | 254.67 | 254.67 | 235.06 | 238.97 | -0.138% | 67 | 3,041 | -86.906% |
| 2026-03-18 | 230.00 | 239.30 | 227.60 | 239.30 | +8.872% | 22 | 3,008 | -86.924% |
| 2026-03-16 | 220.00 | 220.00 | 219.80 | 219.80 | -7.717% | 2 | 3,004 | -85.764% |
| 2026-03-13 | 238.69 | 238.88 | 238.18 | 238.18 | +2.311% | 3 | 3,005 | -86.863% |
| 2026-03-12 | 232.80 | 232.80 | 232.80 | 232.80 | +6.496% | 21 | 3,005 | -86.559% |
| 2026-03-11 | 212.70 | 218.80 | 212.70 | 218.60 | +5.248% | 558 | 2,983 | -85.686% |
| 2026-03-10 | 211.38 | 211.38 | 196.83 | 207.70 | -9.254% | 41 | 2,483 | -84.935% |
| 2026-03-09 | 232.57 | 233.23 | 228.83 | 228.88 | +0.298% | 12 | 2,469 | -86.329% |
| 2026-03-06 | 226.49 | 229.23 | 218.69 | 228.20 | +15.299% | 10 | 2,465 | -86.288% |
| 2026-03-05 | 195.29 | 210.81 | 195.29 | 197.92 | +7.309% | 558 | 2,464 | -84.191% |
| 2026-03-04 | 194.89 | 199.46 | 184.44 | 184.44 | -8.603% | 59 | 2,454 | -83.035% |
| 2026-03-03 | 214.60 | 223.28 | 197.14 | 201.80 | +5.821% | 248 | 2,420 | -84.495% |
| 2026-03-02 | 197.15 | 197.15 | 187.71 | 190.70 | -1.069% | 287 | 2,266 | -83.592% |
| 2026-02-27 | 192.80 | 192.80 | 192.76 | 192.76 | +3.058% | 2 | 1,999 | -83.767% |
| 2026-02-26 | 186.80 | 187.04 | 186.80 | 187.04 | +5.966% | 2 | 1,999 | -83.271% |
| 2026-02-25 | 179.26 | 180.58 | 176.51 | 176.51 | -5.861% | 21 | 1,995 | -82.273% |
| 2026-02-24 | 193.47 | 193.61 | 185.98 | 187.50 | +3.260% | 25 | 1,995 | -83.312% |
| 2026-02-20 | 191.75 | 191.75 | 181.58 | 181.58 | -2.810% | 13 | 1,995 | -82.768% |
| 2026-02-18 | 190.62 | 190.62 | 184.00 | 186.83 | -2.667% | 15 | 1,992 | -83.252% |
| 2026-02-17 | 201.50 | 201.50 | 191.95 | 191.95 | +0.450% | 30 | 1,993 | -83.699% |
| 2026-02-13 | 190.74 | 191.09 | 190.74 | 191.09 | -1.092% | 2 | 1,988 | -83.626% |
| 2026-02-12 | 177.78 | 193.20 | 177.58 | 193.20 | +10.590% | 7 | 1,988 | -83.804% |
| 2026-02-10 | 171.72 | 174.96 | 171.72 | 174.70 | +0.368% | 108 | 1,987 | -82.089% |
| 2026-02-09 | 183.13 | 183.13 | 173.18 | 174.06 | -6.770% | 26 | 2,015 | -82.023% |
| 2026-02-04 | 183.30 | 188.30 | 181.63 | 186.70 | +3.722% | 260 | 2,021 | -83.240% |
| 2026-02-03 | 180.00 | 180.00 | 180.00 | 180.00 | +0.519% | 1 | 1,931 | -82.617% |
| 2026-01-29 | 178.54 | 179.59 | 178.54 | 179.07 | -11.308% | 330 | 1,930 | -82.526% |
| 2026-01-20 | 201.90 | 201.90 | 201.90 | 201.90 | +15.835% | 1 | 1,600 | -84.502% |
| 2026-01-16 | 174.30 | 174.30 | 174.30 | 174.30 | +3.179% | 1 | 1,598 | -82.048% |
| 2026-01-12 | 168.88 | 168.93 | 168.88 | 168.93 | -4.478% | 2 | 1,073 | -81.478% |
| 2026-01-06 | 176.78 | 176.85 | 176.78 | 176.85 | -5.725% | 2 | 1,072 | -82.307% |
| 2025-12-31 | 187.59 | 187.59 | 187.59 | 187.59 | +3.128% | 2 | 1,070 | -83.320% |
| 2025-12-30 | 179.19 | 181.90 | 179.17 | 181.90 | 0.000% | 1,071 | 1,070 | -82.798% |