SPX270319P05850000
SPX Mar 19 2027 5850.00 Put
optionOPRA
EODOct 28, 2026
33.64USD-4.377%(-1.54)122Vol945OI
SPX270319P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.89 | 34.89 | 33.64 | 33.64 | -4.377% | 122 | 945 | 0.000% |
| 2026-10-27 | 36.69 | 36.79 | 34.76 | 35.18 | -6.187% | 126 | 1,003 | -4.377% |
| 2026-10-26 | 38.60 | 38.60 | 37.50 | 37.50 | -11.619% | 5 | 1,002 | -10.293% |
| 2026-10-23 | 42.41 | 42.43 | 42.41 | 42.43 | -0.259% | 2 | 1,002 | -20.716% |
| 2026-10-22 | 42.54 | 42.54 | 42.54 | 42.54 | +27.365% | 7 | 1,002 | -20.921% |
| 2026-10-21 | 32.45 | 33.40 | 32.38 | 33.40 | -4.298% | 175 | 960 | +0.719% |
| 2026-10-20 | 37.90 | 37.90 | 34.90 | 34.90 | -0.880% | 4 | 956 | -3.610% |
| 2026-10-19 | 35.39 | 35.39 | 35.21 | 35.21 | -19.977% | 2 | 956 | -4.459% |
| 2026-10-16 | 44.10 | 44.10 | 44.00 | 44.00 | +27.352% | 2 | 955 | -23.545% |
| 2026-10-14 | 34.18 | 35.09 | 34.09 | 34.55 | +10.737% | 8 | 964 | -2.634% |
| 2026-10-13 | 31.50 | 31.70 | 31.20 | 31.20 | +0.322% | 11 | 957 | +7.821% |
| 2026-10-12 | 31.10 | 31.10 | 31.10 | 31.10 | -0.829% | 1 | 958 | +8.167% |
| 2026-10-09 | 32.15 | 32.16 | 31.36 | 31.36 | -5.257% | 57 | 903 | +7.270% |
| 2026-10-08 | 34.00 | 34.00 | 33.10 | 33.10 | +0.425% | 59 | 855 | +1.631% |
| 2026-10-07 | 32.96 | 32.96 | 32.96 | 32.96 | +5.641% | 1 | 855 | +2.063% |
| 2026-10-06 | 32.10 | 32.10 | 31.20 | 31.20 | -7.281% | 36 | 854 | +7.821% |
| 2026-10-05 | 34.25 | 34.26 | 33.27 | 33.65 | -8.060% | 93 | 803 | -0.030% |
| 2026-09-30 | 36.70 | 36.70 | 36.60 | 36.60 | -3.430% | 10 | 799 | -8.087% |
| 2026-09-29 | 37.90 | 37.90 | 37.90 | 37.90 | -1.044% | 1 | 795 | -11.240% |
| 2026-09-28 | 37.72 | 38.30 | 37.72 | 38.30 | +1.055% | 10 | 795 | -12.167% |
| 2026-09-23 | 37.90 | 37.90 | 37.90 | 37.90 | +4.465% | 2 | 797 | -11.240% |
| 2026-09-22 | 36.28 | 36.28 | 36.28 | 36.28 | -4.777% | 4 | 799 | -7.277% |
| 2026-09-21 | 38.10 | 38.10 | 38.10 | 38.10 | -25.586% | 4 | 799 | -11.706% |
| 2026-09-10 | 49.76 | 51.20 | 49.02 | 51.20 | +15.056% | 25 | 810 | -34.297% |
| 2026-09-08 | 44.30 | 44.50 | 44.30 | 44.50 | +5.826% | 2 | 809 | -24.404% |
| 2026-09-03 | 42.05 | 42.05 | 42.05 | 42.05 | -12.029% | 3 | 812 | -20.000% |
| 2026-08-28 | 46.52 | 47.90 | 46.52 | 47.80 | -8.218% | 6 | 811 | -29.623% |
| 2026-08-25 | 52.08 | 52.08 | 52.08 | 52.08 | -5.326% | 2 | 842 | -35.407% |
| 2026-08-21 | 54.98 | 55.01 | 54.95 | 55.01 | +0.732% | 24 | 850 | -38.847% |
| 2026-08-19 | 54.81 | 54.81 | 54.61 | 54.61 | -2.569% | 2 | 850 | -38.400% |
| 2026-08-17 | 56.05 | 56.05 | 56.05 | 56.05 | +4.182% | 3 | 848 | -39.982% |
| 2026-08-14 | 53.80 | 53.80 | 53.80 | 53.80 | -5.215% | 20 | 848 | -37.472% |
| 2026-08-10 | 55.84 | 56.76 | 55.56 | 56.76 | -2.121% | 8 | 852 | -40.733% |
| 2026-08-06 | 57.90 | 58.02 | 57.90 | 57.99 | -0.275% | 6 | 855 | -41.990% |
| 2026-08-05 | 58.15 | 58.15 | 58.15 | 58.15 | -16.929% | 2 | 856 | -42.150% |
| 2026-07-31 | 70.00 | 70.00 | 70.00 | 70.00 | -23.077% | 1 | 856 | -51.943% |
| 2026-07-29 | 91.00 | 91.00 | 91.00 | 91.00 | +7.235% | 1 | 856 | -63.033% |
| 2026-07-27 | 85.27 | 85.46 | 84.86 | 84.86 | -0.399% | 16 | 856 | -60.358% |
| 2026-07-24 | 80.07 | 85.50 | 79.50 | 85.20 | -3.325% | 20 | 842 | -60.516% |
| 2026-07-23 | 89.82 | 90.03 | 88.13 | 88.13 | +14.902% | 50 | 859 | -61.829% |
| 2026-07-21 | 76.60 | 77.10 | 76.28 | 76.70 | -7.177% | 25 | 850 | -56.141% |
| 2026-07-17 | 85.48 | 85.77 | 82.57 | 82.63 | +5.557% | 10 | 855 | -59.288% |
| 2026-07-16 | 78.07 | 78.28 | 78.07 | 78.28 | +2.892% | 2 | 855 | -57.026% |
| 2026-07-10 | 76.14 | 76.14 | 76.08 | 76.08 | -2.860% | 2 | 855 | -55.783% |
| 2026-07-09 | 78.35 | 78.41 | 78.31 | 78.32 | -2.587% | 6 | 858 | -57.048% |
| 2026-07-08 | 80.40 | 80.40 | 80.40 | 80.40 | +3.475% | 1 | 858 | -58.159% |
| 2026-07-07 | 77.71 | 77.71 | 77.70 | 77.70 | -1.683% | 2 | 859 | -56.705% |
| 2026-07-06 | 78.90 | 79.03 | 78.90 | 79.03 | -4.565% | 2 | 860 | -57.434% |
| 2026-07-02 | 85.81 | 85.81 | 82.80 | 82.81 | +1.520% | 24 | 872 | -59.377% |
| 2026-07-01 | 81.82 | 81.82 | 81.57 | 81.57 | -0.621% | 2 | 872 | -58.759% |
| 2026-06-30 | 82.34 | 82.38 | 81.94 | 82.08 | -14.943% | 4 | 872 | -59.016% |
| 2026-06-26 | 96.50 | 96.50 | 96.50 | 96.50 | -1.329% | 1 | 872 | -65.140% |
| 2026-06-25 | 101.50 | 101.63 | 97.80 | 97.80 | -1.610% | 9 | 879 | -65.603% |
| 2026-06-23 | 97.70 | 99.40 | 97.70 | 99.40 | +8.872% | 31 | 891 | -66.157% |
| 2026-06-22 | 91.90 | 92.00 | 91.30 | 91.30 | +0.220% | 11 | 889 | -63.154% |
| 2026-06-18 | 90.33 | 91.21 | 90.32 | 91.10 | +1.731% | 16 | 897 | -63.074% |
| 2026-06-17 | 88.55 | 89.81 | 88.29 | 89.55 | +1.416% | 34 | 914 | -62.434% |
| 2026-06-16 | 88.30 | 88.30 | 88.30 | 88.30 | +1.869% | 33 | 938 | -61.903% |
| 2026-06-15 | 86.51 | 86.68 | 86.51 | 86.68 | -15.393% | 2 | 939 | -61.191% |
| 2026-06-12 | 101.35 | 102.45 | 101.35 | 102.45 | -11.045% | 4 | 940 | -67.164% |
| 2026-06-11 | 116.47 | 116.47 | 115.17 | 115.17 | +17.162% | 2 | 940 | -70.791% |
| 2026-06-05 | 98.30 | 98.30 | 98.30 | 98.30 | +4.574% | 5 | 945 | -65.778% |
| 2026-06-03 | 94.21 | 94.21 | 94.00 | 94.00 | +3.240% | 2 | 945 | -64.213% |
| 2026-06-01 | 91.05 | 91.05 | 91.05 | 91.05 | -3.854% | 1 | 945 | -63.053% |
| 2026-05-28 | 94.70 | 94.70 | 94.70 | 94.70 | -4.440% | 5 | 950 | -64.477% |
| 2026-05-26 | 98.10 | 99.60 | 98.10 | 99.10 | -9.481% | 5 | 951 | -66.054% |
| 2026-05-21 | 111.22 | 111.22 | 109.39 | 109.48 | -5.376% | 4 | 950 | -69.273% |
| 2026-05-19 | 115.70 | 115.70 | 115.70 | 115.70 | +2.680% | 9 | 967 | -70.925% |
| 2026-05-18 | 112.68 | 112.68 | 112.68 | 112.68 | -4.176% | 8 | 967 | -70.146% |
| 2026-05-15 | 117.59 | 117.59 | 117.59 | 117.59 | +4.804% | 1 | 967 | -71.392% |
| 2026-05-14 | 112.20 | 112.20 | 112.20 | 112.20 | -3.084% | 4 | 965 | -70.018% |
| 2026-05-11 | 116.49 | 116.49 | 115.77 | 115.77 | -5.424% | 6 | 968 | -70.942% |
| 2026-05-07 | 122.41 | 122.41 | 122.41 | 122.41 | -2.275% | 8 | 1,003 | -72.519% |
| 2026-05-06 | 126.08 | 126.08 | 125.24 | 125.26 | -3.934% | 21 | 1,009 | -73.144% |
| 2026-05-05 | 130.40 | 130.40 | 130.39 | 130.39 | +2.508% | 8 | 1,013 | -74.200% |
| 2026-05-01 | 127.19 | 127.20 | 125.80 | 127.20 | -12.853% | 5 | 1,090 | -73.553% |
| 2026-04-29 | 145.16 | 145.96 | 145.16 | 145.96 | +0.406% | 18 | 1,090 | -76.953% |
| 2026-04-28 | 145.37 | 145.37 | 145.37 | 145.37 | +1.572% | 2 | 1,090 | -76.859% |
| 2026-04-24 | 143.25 | 143.25 | 143.12 | 143.12 | -3.791% | 2 | 1,095 | -76.495% |
| 2026-04-23 | 148.14 | 148.76 | 148.14 | 148.76 | +1.751% | 6 | 1,095 | -77.386% |
| 2026-04-22 | 145.79 | 146.25 | 145.07 | 146.20 | -0.143% | 6 | 1,095 | -76.990% |
| 2026-04-21 | 146.41 | 146.41 | 146.41 | 146.41 | -1.194% | 3 | 1,095 | -77.023% |
| 2026-04-20 | 145.70 | 151.10 | 145.20 | 148.18 | +1.105% | 17 | 1,095 | -77.298% |
| 2026-04-17 | 148.60 | 148.60 | 142.37 | 146.56 | -5.262% | 24 | 1,078 | -77.047% |
| 2026-04-16 | 157.20 | 157.70 | 154.60 | 154.70 | -1.559% | 59 | 1,072 | -78.255% |
| 2026-04-15 | 160.25 | 160.38 | 157.15 | 157.15 | -4.001% | 6 | 1,108 | -78.594% |
| 2026-04-14 | 160.51 | 163.90 | 159.80 | 163.70 | -10.400% | 365 | 1,106 | -79.450% |
| 2026-04-09 | 182.90 | 184.70 | 182.70 | 182.70 | -5.332% | 38 | 772 | -81.587% |
| 2026-04-08 | 195.67 | 195.67 | 192.86 | 192.99 | -20.541% | 359 | 772 | -82.569% |
| 2026-04-07 | 242.88 | 242.88 | 242.88 | 242.88 | +5.651% | 1 | 598 | -86.150% |
| 2026-04-06 | 230.38 | 234.00 | 229.89 | 229.89 | -14.233% | 25 | 582 | -85.367% |
| 2026-04-02 | 267.79 | 268.04 | 267.79 | 268.04 | +9.449% | 174 | 404 | -87.450% |
| 2026-04-01 | 246.50 | 249.27 | 242.90 | 244.90 | -7.689% | 34 | 404 | -86.264% |
| 2026-03-31 | 288.70 | 288.70 | 265.30 | 265.30 | -12.239% | 2 | 402 | -87.320% |
| 2026-03-30 | 302.30 | 302.30 | 302.30 | 302.30 | -2.766% | 2 | 401 | -88.872% |
| 2026-03-27 | 310.90 | 310.90 | 310.90 | 310.90 | +12.198% | 1 | 401 | -89.180% |
| 2026-03-26 | 263.40 | 277.10 | 261.20 | 277.10 | +10.113% | 19 | 400 | -87.860% |
| 2026-03-25 | 245.52 | 251.65 | 245.52 | 251.65 | -2.759% | 4 | 386 | -86.632% |
| 2026-03-24 | 261.75 | 261.81 | 255.43 | 258.79 | +4.562% | 155 | 385 | -87.001% |
| 2026-03-23 | 248.40 | 248.40 | 247.50 | 247.50 | -10.939% | 4 | 311 | -86.408% |
| 2026-03-20 | 264.37 | 283.00 | 259.70 | 277.90 | +24.619% | 11 | 308 | -87.895% |
| 2026-03-17 | 223.00 | 223.00 | 223.00 | 223.00 | -2.471% | 376 | 304 | -84.915% |
| 2026-03-16 | 228.65 | 228.65 | 228.65 | 228.65 | -9.749% | 1 | 207 | -85.288% |
| 2026-03-13 | 247.10 | 253.35 | 247.00 | 253.35 | +11.216% | 4 | 207 | -86.722% |
| 2026-03-11 | 227.50 | 227.80 | 227.00 | 227.80 | -0.697% | 4 | 207 | -85.233% |
| 2026-03-06 | 229.40 | 229.40 | 229.40 | 229.40 | +18.071% | 1 | 204 | -85.336% |
| 2026-02-26 | 194.74 | 194.74 | 194.29 | 194.29 | -4.385% | 8 | 16 | -82.686% |
| 2026-02-19 | 203.20 | 203.20 | 203.20 | 203.20 | +4.473% | 2 | 16 | -83.445% |
| 2026-02-03 | 194.50 | 194.50 | 194.50 | 194.50 | +7.870% | 1 | 14 | -82.704% |
| 2026-01-22 | 180.18 | 180.31 | 180.18 | 180.31 | -2.000% | 6 | 13 | -81.343% |
| 2026-01-06 | 184.04 | 184.05 | 183.99 | 183.99 | 0.000% | 24 | 13 | -81.716% |