SPX270319P05825000
SPX Mar 19 2027 5825.00 Put
optionOPRA
EODOct 27, 2026
34.50USD-5.866%(-2.15)2Vol793OI
SPX270319P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.50 | 34.50 | 34.50 | 34.50 | -5.866% | 2 | 791 | 0.000% |
| 2026-10-26 | 37.60 | 37.60 | 36.65 | 36.65 | -9.484% | 3 | 791 | -5.866% |
| 2026-10-22 | 38.65 | 40.49 | 38.05 | 40.49 | +25.356% | 49 | 829 | -14.794% |
| 2026-10-21 | 33.81 | 33.97 | 31.75 | 32.30 | -2.682% | 168 | 705 | +6.811% |
| 2026-10-20 | 37.10 | 37.20 | 33.19 | 33.19 | -7.959% | 94 | 615 | +3.947% |
| 2026-10-19 | 36.01 | 36.06 | 36.01 | 36.06 | -16.528% | 2 | 614 | -4.326% |
| 2026-10-16 | 32.70 | 43.30 | 32.66 | 43.20 | +28.380% | 12 | 614 | -20.139% |
| 2026-10-15 | 33.13 | 33.65 | 32.70 | 33.65 | -1.637% | 199 | 435 | +2.526% |
| 2026-10-14 | 34.21 | 34.21 | 34.21 | 34.21 | +12.496% | 1 | 435 | +0.848% |
| 2026-10-13 | 30.41 | 30.41 | 30.41 | 30.41 | -0.131% | 1 | 434 | +13.450% |
| 2026-10-12 | 30.45 | 30.45 | 30.45 | 30.45 | -3.180% | 1 | 434 | +13.300% |
| 2026-10-09 | 31.45 | 31.45 | 31.45 | 31.45 | -5.556% | 4 | 434 | +9.698% |
| 2026-10-08 | 33.10 | 33.30 | 33.10 | 33.30 | +8.824% | 15 | 435 | +3.604% |
| 2026-10-06 | 31.57 | 31.57 | 30.60 | 30.60 | -7.553% | 7 | 437 | +12.745% |
| 2026-10-05 | 34.25 | 34.25 | 33.10 | 33.10 | -6.126% | 43 | 444 | +4.230% |
| 2026-10-02 | 35.26 | 35.26 | 35.26 | 35.26 | -6.720% | 1 | 445 | -2.155% |
| 2026-09-29 | 37.80 | 37.80 | 37.80 | 37.80 | +1.887% | 1 | 445 | -8.730% |
| 2026-09-28 | 36.90 | 37.10 | 36.88 | 37.10 | -1.330% | 12 | 455 | -7.008% |
| 2026-09-25 | 37.60 | 37.60 | 37.60 | 37.60 | -3.267% | 1 | 454 | -8.245% |
| 2026-09-24 | 38.87 | 38.87 | 38.87 | 38.87 | +2.559% | 2 | 452 | -11.243% |
| 2026-09-23 | 36.30 | 37.90 | 36.30 | 37.90 | +10.142% | 18 | 444 | -8.971% |
| 2026-09-22 | 35.03 | 35.09 | 34.40 | 34.41 | -10.901% | 91 | 394 | +0.262% |
| 2026-09-21 | 38.62 | 38.62 | 38.62 | 38.62 | -8.201% | 1 | 394 | -10.668% |
| 2026-09-17 | 43.41 | 43.43 | 41.96 | 42.07 | -16.528% | 100 | 456 | -17.994% |
| 2026-09-16 | 45.20 | 50.40 | 44.57 | 50.40 | +6.780% | 31 | 458 | -31.548% |
| 2026-09-15 | 47.77 | 47.81 | 46.60 | 47.20 | +3.850% | 35 | 459 | -26.907% |
| 2026-09-09 | 45.45 | 45.45 | 45.45 | 45.45 | +4.243% | 4 | 455 | -24.092% |
| 2026-09-08 | 43.40 | 43.60 | 43.40 | 43.60 | -10.399% | 2 | 453 | -20.872% |
| 2026-09-01 | 48.75 | 48.75 | 48.66 | 48.66 | +4.197% | 3 | 454 | -29.100% |
| 2026-08-28 | 45.10 | 46.80 | 45.10 | 46.70 | -11.720% | 11 | 449 | -26.124% |
| 2026-08-24 | 52.90 | 52.90 | 52.90 | 52.90 | +0.954% | 1 | 448 | -34.783% |
| 2026-08-21 | 52.50 | 52.50 | 52.40 | 52.40 | -8.231% | 5 | 445 | -34.160% |
| 2026-08-18 | 57.10 | 57.10 | 57.10 | 57.10 | +8.246% | 4 | 444 | -39.580% |
| 2026-08-13 | 52.03 | 52.75 | 52.02 | 52.75 | -2.079% | 6 | 447 | -34.597% |
| 2026-08-12 | 54.50 | 54.50 | 53.83 | 53.87 | -3.390% | 8 | 447 | -35.957% |
| 2026-08-07 | 56.24 | 56.74 | 55.45 | 55.76 | -0.748% | 78 | 396 | -38.128% |
| 2026-08-05 | 56.80 | 56.86 | 56.18 | 56.18 | -2.887% | 4 | 397 | -38.590% |
| 2026-08-04 | 57.71 | 57.90 | 57.71 | 57.85 | -24.665% | 30 | 425 | -40.363% |
| 2026-07-31 | 76.87 | 76.87 | 76.79 | 76.79 | -5.198% | 2 | 426 | -55.072% |
| 2026-07-30 | 78.52 | 81.00 | 77.89 | 81.00 | +2.883% | 10 | 424 | -57.407% |
| 2026-07-28 | 78.72 | 78.73 | 78.72 | 78.73 | -5.713% | 2 | 424 | -56.179% |
| 2026-07-24 | 78.50 | 83.90 | 77.80 | 83.50 | -3.491% | 46 | 386 | -58.683% |
| 2026-07-23 | 84.82 | 86.70 | 84.82 | 86.52 | +13.558% | 4 | 387 | -60.125% |
| 2026-07-22 | 76.16 | 76.19 | 76.16 | 76.19 | +1.533% | 4 | 385 | -54.718% |
| 2026-07-21 | 75.08 | 75.08 | 75.04 | 75.04 | -7.926% | 2 | 385 | -54.025% |
| 2026-07-20 | 81.50 | 81.50 | 81.50 | 81.50 | -1.140% | 20 | 365 | -57.669% |
| 2026-07-17 | 82.67 | 82.67 | 82.44 | 82.44 | +10.067% | 4 | 365 | -58.151% |
| 2026-07-16 | 74.90 | 74.90 | 74.90 | 74.90 | -2.525% | 15 | 350 | -53.939% |
| 2026-07-09 | 78.83 | 78.83 | 76.84 | 76.84 | -2.968% | 120 | 391 | -55.102% |
| 2026-07-07 | 76.11 | 79.31 | 76.07 | 79.19 | +4.211% | 4 | 390 | -56.434% |
| 2026-07-06 | 75.99 | 75.99 | 75.95 | 75.99 | -20.137% | 8 | 390 | -54.599% |
| 2026-06-25 | 94.10 | 95.36 | 94.10 | 95.15 | +2.356% | 100 | 341 | -63.741% |
| 2026-06-24 | 92.96 | 92.96 | 92.96 | 92.96 | -6.413% | 30 | 312 | -62.887% |
| 2026-06-23 | 100.89 | 100.89 | 96.99 | 99.33 | +10.159% | 10 | 312 | -65.267% |
| 2026-06-22 | 90.19 | 90.19 | 90.17 | 90.17 | +0.861% | 2 | 312 | -61.739% |
| 2026-06-18 | 88.17 | 89.40 | 88.14 | 89.40 | +2.066% | 134 | 257 | -61.409% |
| 2026-06-16 | 86.04 | 87.59 | 86.04 | 87.59 | +2.027% | 21 | 255 | -60.612% |
| 2026-06-15 | 85.94 | 85.94 | 85.85 | 85.85 | -25.607% | 120 | 167 | -59.814% |
| 2026-06-10 | 106.20 | 116.45 | 106.20 | 115.40 | +16.636% | 46 | 159 | -70.104% |
| 2026-06-08 | 99.44 | 99.44 | 98.94 | 98.94 | +9.933% | 2 | 159 | -65.130% |
| 2026-06-01 | 90.00 | 90.37 | 90.00 | 90.00 | +0.784% | 7 | 163 | -61.667% |
| 2026-05-29 | 89.30 | 89.30 | 89.30 | 89.30 | -8.598% | 5 | 168 | -61.366% |
| 2026-05-26 | 97.70 | 97.70 | 97.70 | 97.70 | -2.883% | 1 | 168 | -64.688% |
| 2026-05-22 | 100.51 | 100.60 | 100.51 | 100.60 | -2.708% | 3 | 168 | -65.706% |
| 2026-05-21 | 103.40 | 103.40 | 103.40 | 103.40 | -7.073% | 3 | 171 | -66.634% |
| 2026-05-15 | 111.37 | 111.37 | 111.27 | 111.27 | +3.517% | 2 | 170 | -68.994% |
| 2026-05-14 | 107.49 | 107.49 | 107.49 | 107.49 | -9.015% | 2 | 168 | -67.904% |
| 2026-05-13 | 117.90 | 118.14 | 117.90 | 118.14 | -2.234% | 2 | 168 | -70.797% |
| 2026-05-12 | 120.64 | 120.84 | 120.64 | 120.84 | +5.289% | 2 | 168 | -71.450% |
| 2026-05-11 | 114.38 | 114.77 | 114.38 | 114.77 | -4.541% | 4 | 168 | -69.940% |
| 2026-05-07 | 120.66 | 120.66 | 119.97 | 120.23 | -2.093% | 16 | 168 | -71.305% |
| 2026-05-06 | 122.81 | 122.81 | 122.80 | 122.80 | -4.954% | 2 | 168 | -71.906% |
| 2026-05-05 | 127.48 | 129.20 | 127.48 | 129.20 | +3.277% | 25 | 168 | -73.297% |
| 2026-05-01 | 125.10 | 125.10 | 125.10 | 125.10 | -18.134% | 1 | 167 | -72.422% |
| 2026-04-21 | 149.82 | 152.81 | 149.82 | 152.81 | +3.952% | 6 | 169 | -77.423% |
| 2026-04-20 | 142.30 | 147.90 | 142.30 | 147.00 | -3.984% | 4 | 169 | -76.531% |
| 2026-04-16 | 156.62 | 156.62 | 153.10 | 153.10 | -0.150% | 7 | 165 | -77.466% |
| 2026-04-15 | 156.71 | 156.71 | 153.23 | 153.33 | -3.317% | 56 | 164 | -77.500% |
| 2026-04-14 | 157.41 | 158.59 | 157.15 | 158.59 | -5.150% | 28 | 171 | -78.246% |
| 2026-04-13 | 180.60 | 180.90 | 166.80 | 167.20 | -7.235% | 10 | 179 | -79.366% |
| 2026-04-10 | 176.54 | 180.40 | 176.54 | 180.24 | +0.805% | 16 | 180 | -80.859% |
| 2026-04-09 | 182.11 | 182.12 | 177.29 | 178.80 | -24.557% | 56 | 180 | -80.705% |
| 2026-04-01 | 241.40 | 245.30 | 237.00 | 237.00 | -7.022% | 22 | 176 | -85.443% |
| 2026-03-31 | 282.70 | 282.70 | 254.30 | 254.90 | -17.641% | 32 | 155 | -86.465% |
| 2026-03-30 | 309.50 | 309.50 | 309.50 | 309.50 | +0.782% | 1 | 136 | -88.853% |
| 2026-03-27 | 301.50 | 307.10 | 301.50 | 307.10 | +11.592% | 17 | 135 | -88.766% |
| 2026-03-26 | 258.10 | 275.20 | 258.10 | 275.20 | +14.144% | 6 | 134 | -87.464% |
| 2026-03-25 | 241.50 | 241.50 | 241.00 | 241.10 | -4.966% | 3 | 130 | -85.691% |
| 2026-03-24 | 256.70 | 257.22 | 252.90 | 253.70 | -0.197% | 20 | 128 | -86.401% |
| 2026-03-20 | 260.61 | 260.89 | 254.20 | 254.20 | -1.101% | 86 | 111 | -86.428% |
| 2026-03-19 | 256.90 | 257.03 | 256.90 | 257.03 | +5.556% | 2 | 76 | -86.577% |
| 2026-03-18 | 233.70 | 243.70 | 233.60 | 243.50 | +10.985% | 24 | 76 | -85.832% |
| 2026-03-17 | 218.34 | 219.40 | 218.34 | 219.40 | -3.049% | 5 | 48 | -84.275% |
| 2026-03-16 | 226.30 | 226.30 | 226.30 | 226.30 | -8.915% | 29 | 48 | -84.755% |
| 2026-03-13 | 248.45 | 248.45 | 248.45 | 248.45 | +11.263% | 1 | 19 | -86.114% |
| 2026-03-11 | 219.07 | 223.30 | 219.07 | 223.30 | +18.117% | 7 | 19 | -84.550% |
| 2026-03-04 | 203.36 | 203.36 | 189.05 | 189.05 | -1.945% | 7 | 14 | -81.751% |
| 2026-03-02 | 192.80 | 192.80 | 192.80 | 192.80 | +3.433% | 2 | 13 | -82.106% |
| 2026-02-18 | 186.40 | 186.40 | 186.40 | 186.40 | +4.455% | 1 | 11 | -81.491% |
| 2026-02-10 | 177.42 | 178.45 | 177.42 | 178.45 | -7.106% | 4 | 10 | -80.667% |
| 2026-02-04 | 192.10 | 192.10 | 192.10 | 192.10 | +4.006% | 2 | 10 | -82.041% |
| 2026-01-05 | 184.70 | 184.70 | 184.70 | 184.70 | 0.000% | 8 | 8 | -81.321% |