SPX270319P05875000
SPX Mar 19 2027 5875.00 Put
optionOPRA
EODOct 28, 2026
34.48USD-4.275%(-1.54)4Vol917OI
SPX270319P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.43 | 34.48 | 34.43 | 34.48 | -4.275% | 4 | 917 | 0.000% |
| 2026-10-27 | 36.05 | 36.05 | 36.02 | 36.02 | -8.810% | 2 | 917 | -4.275% |
| 2026-10-26 | 39.50 | 39.50 | 39.50 | 39.50 | +10.644% | 1 | 917 | -12.709% |
| 2026-10-20 | 39.00 | 39.00 | 35.70 | 35.70 | -6.299% | 25 | 918 | -3.417% |
| 2026-10-19 | 38.10 | 38.10 | 38.10 | 38.10 | -10.647% | 1 | 919 | -9.501% |
| 2026-10-16 | 33.56 | 45.00 | 33.56 | 42.64 | +26.679% | 270 | 670 | -19.137% |
| 2026-10-15 | 34.83 | 34.83 | 33.42 | 33.66 | -1.116% | 21 | 727 | +2.436% |
| 2026-10-14 | 33.96 | 34.04 | 33.96 | 34.04 | +7.382% | 300 | 495 | +1.293% |
| 2026-10-13 | 31.95 | 32.10 | 31.70 | 31.70 | -0.968% | 34 | 500 | +8.770% |
| 2026-10-12 | 31.76 | 32.03 | 31.76 | 32.01 | -0.280% | 70 | 499 | +7.716% |
| 2026-10-09 | 33.02 | 33.02 | 32.00 | 32.10 | -6.140% | 15 | 481 | +7.414% |
| 2026-10-08 | 32.95 | 35.71 | 32.95 | 34.20 | +7.210% | 179 | 398 | +0.819% |
| 2026-10-07 | 32.97 | 32.97 | 31.90 | 31.90 | +0.949% | 2 | 398 | +8.088% |
| 2026-10-06 | 32.80 | 32.81 | 31.60 | 31.60 | -8.140% | 24 | 380 | +9.114% |
| 2026-10-05 | 34.20 | 34.40 | 34.00 | 34.40 | -4.709% | 36 | 356 | +0.233% |
| 2026-09-22 | 37.59 | 37.59 | 36.10 | 36.10 | -10.422% | 11 | 330 | -4.488% |
| 2026-09-21 | 40.30 | 40.30 | 40.30 | 40.30 | -17.587% | 2 | 330 | -14.442% |
| 2026-09-15 | 48.90 | 48.90 | 48.90 | 48.90 | +4.398% | 12 | 327 | -29.489% |
| 2026-09-11 | 46.72 | 46.84 | 46.72 | 46.84 | -10.440% | 4 | 343 | -26.388% |
| 2026-09-10 | 50.60 | 52.30 | 50.60 | 52.30 | +15.453% | 16 | 333 | -34.073% |
| 2026-09-08 | 45.30 | 45.30 | 45.30 | 45.30 | +6.613% | 2 | 333 | -23.885% |
| 2026-09-04 | 42.54 | 42.54 | 42.49 | 42.49 | -0.794% | 2 | 334 | -18.851% |
| 2026-09-03 | 43.00 | 43.00 | 42.83 | 42.83 | -12.234% | 2 | 335 | -19.496% |
| 2026-08-28 | 48.80 | 48.80 | 48.80 | 48.80 | -11.353% | 2 | 335 | -29.344% |
| 2026-08-13 | 55.06 | 55.06 | 55.05 | 55.05 | -5.347% | 4 | 337 | -37.366% |
| 2026-08-07 | 58.16 | 58.16 | 58.16 | 58.16 | -1.873% | 2 | 337 | -40.715% |
| 2026-08-06 | 59.24 | 59.27 | 59.24 | 59.27 | -1.348% | 2 | 338 | -41.826% |
| 2026-08-05 | 60.06 | 60.12 | 60.06 | 60.08 | -28.781% | 4 | 340 | -42.610% |
| 2026-07-27 | 84.46 | 84.46 | 84.36 | 84.36 | -2.587% | 2 | 339 | -59.128% |
| 2026-07-24 | 82.00 | 86.60 | 81.50 | 86.60 | -3.788% | 18 | 326 | -60.185% |
| 2026-07-23 | 89.99 | 90.06 | 89.88 | 90.01 | +14.168% | 72 | 290 | -61.693% |
| 2026-07-22 | 78.81 | 78.84 | 78.81 | 78.84 | -4.227% | 4 | 288 | -56.266% |
| 2026-07-20 | 82.26 | 82.32 | 82.26 | 82.32 | -3.130% | 4 | 286 | -58.115% |
| 2026-07-17 | 85.04 | 85.04 | 84.98 | 84.98 | +8.949% | 2 | 285 | -59.426% |
| 2026-07-15 | 78.00 | 78.00 | 78.00 | 78.00 | -13.430% | 10 | 285 | -55.795% |
| 2026-07-08 | 90.10 | 90.10 | 90.10 | 90.10 | +11.953% | 5 | 280 | -61.731% |
| 2026-07-06 | 80.46 | 80.48 | 80.46 | 80.48 | -13.369% | 2 | 279 | -57.157% |
| 2026-06-22 | 92.90 | 92.90 | 92.90 | 92.90 | +1.099% | 1 | 278 | -62.885% |
| 2026-06-17 | 91.84 | 91.89 | 91.84 | 91.89 | +1.200% | 2 | 278 | -62.477% |
| 2026-06-16 | 90.80 | 90.80 | 90.80 | 90.80 | -12.558% | 1 | 277 | -62.026% |
| 2026-06-12 | 104.00 | 104.00 | 103.84 | 103.84 | -13.897% | 2 | 278 | -66.795% |
| 2026-06-11 | 120.60 | 120.60 | 120.60 | 120.60 | +10.846% | 24 | 278 | -71.410% |
| 2026-06-09 | 109.84 | 110.02 | 108.80 | 108.80 | +5.734% | 5 | 279 | -68.309% |
| 2026-06-05 | 102.90 | 102.90 | 102.90 | 102.90 | +5.495% | 33 | 246 | -66.492% |
| 2026-06-04 | 98.27 | 98.27 | 97.54 | 97.54 | +3.436% | 2 | 246 | -64.650% |
| 2026-06-02 | 94.30 | 94.30 | 94.30 | 94.30 | +1.180% | 5 | 241 | -63.436% |
| 2026-06-01 | 93.42 | 94.00 | 93.20 | 93.20 | -8.087% | 19 | 240 | -63.004% |
| 2026-05-26 | 100.43 | 101.40 | 100.43 | 101.40 | -5.850% | 3 | 240 | -65.996% |
| 2026-05-21 | 114.47 | 114.47 | 107.70 | 107.70 | -7.728% | 7 | 241 | -67.985% |
| 2026-05-20 | 116.92 | 116.92 | 116.72 | 116.72 | -2.326% | 2 | 240 | -70.459% |
| 2026-05-19 | 119.50 | 119.50 | 119.50 | 119.50 | +0.403% | 1 | 240 | -71.146% |
| 2026-05-15 | 119.14 | 119.14 | 119.02 | 119.02 | +3.173% | 2 | 241 | -71.030% |
| 2026-05-14 | 116.24 | 116.24 | 115.36 | 115.36 | -3.497% | 6 | 239 | -70.111% |
| 2026-05-13 | 119.65 | 119.65 | 119.54 | 119.54 | -2.016% | 2 | 239 | -71.156% |
| 2026-05-11 | 118.67 | 122.00 | 118.34 | 122.00 | +0.843% | 44 | 239 | -71.738% |
| 2026-05-08 | 120.99 | 120.99 | 120.98 | 120.98 | -1.241% | 2 | 239 | -71.499% |
| 2026-05-07 | 124.92 | 124.97 | 122.50 | 122.50 | -7.638% | 65 | 219 | -71.853% |
| 2026-05-05 | 132.62 | 132.64 | 132.62 | 132.63 | +1.898% | 10 | 223 | -74.003% |
| 2026-05-01 | 130.16 | 130.16 | 130.16 | 130.16 | -11.977% | 1 | 224 | -73.510% |
| 2026-04-29 | 147.87 | 147.87 | 147.87 | 147.87 | -1.282% | 1 | 224 | -76.682% |
| 2026-04-23 | 149.13 | 149.79 | 149.13 | 149.79 | -1.129% | 4 | 227 | -76.981% |
| 2026-04-20 | 148.90 | 153.10 | 148.30 | 151.50 | +3.202% | 13 | 227 | -77.241% |
| 2026-04-17 | 151.10 | 151.10 | 146.70 | 146.80 | -5.897% | 93 | 214 | -76.512% |
| 2026-04-16 | 162.08 | 162.32 | 156.00 | 156.00 | -2.341% | 12 | 185 | -77.897% |
| 2026-04-15 | 162.87 | 163.79 | 159.70 | 159.74 | -2.805% | 204 | 190 | -78.415% |
| 2026-04-14 | 164.46 | 164.46 | 164.35 | 164.35 | -6.193% | 2 | 117 | -79.020% |
| 2026-04-13 | 189.32 | 189.32 | 175.20 | 175.20 | -7.522% | 19 | 118 | -80.320% |
| 2026-04-10 | 190.04 | 190.04 | 189.36 | 189.45 | +1.419% | 9 | 118 | -81.800% |
| 2026-04-09 | 186.80 | 186.80 | 186.80 | 186.80 | -23.957% | 15 | 120 | -81.542% |
| 2026-04-07 | 245.65 | 245.65 | 245.65 | 245.65 | +3.371% | 3 | 105 | -85.964% |
| 2026-04-06 | 235.52 | 237.64 | 235.52 | 237.64 | -5.586% | 20 | 90 | -85.491% |
| 2026-04-02 | 251.70 | 251.70 | 251.70 | 251.70 | +0.640% | 2 | 65 | -86.301% |
| 2026-04-01 | 256.40 | 256.40 | 241.86 | 250.10 | -5.977% | 28 | 65 | -86.214% |
| 2026-03-31 | 275.00 | 275.00 | 266.00 | 266.00 | -13.072% | 6 | 70 | -87.038% |
| 2026-03-30 | 306.00 | 306.00 | 306.00 | 306.00 | +15.988% | 2 | 67 | -88.732% |
| 2026-03-24 | 267.02 | 267.16 | 260.61 | 263.82 | -6.311% | 6 | 65 | -86.930% |
| 2026-03-20 | 265.20 | 282.87 | 265.20 | 281.59 | +11.565% | 28 | 63 | -87.755% |
| 2026-03-19 | 253.50 | 253.50 | 252.40 | 252.40 | -0.591% | 2 | 49 | -86.339% |
| 2026-03-18 | 249.40 | 253.90 | 249.24 | 253.90 | +11.555% | 9 | 47 | -86.420% |
| 2026-03-17 | 231.21 | 232.34 | 226.06 | 227.60 | +20.781% | 61 | 40 | -84.851% |
| 2026-02-10 | 186.18 | 188.44 | 186.18 | 188.44 | -5.733% | 12 | 10 | -81.702% |
| 2026-02-04 | 199.90 | 199.90 | 199.90 | 199.90 | +6.098% | 1 | 8 | -82.751% |
| 2026-02-02 | 188.41 | 188.41 | 188.41 | 188.41 | -6.217% | 1 | 7 | -81.699% |
| 2026-01-20 | 201.30 | 201.30 | 200.80 | 200.90 | 0.000% | 7 | 7 | -82.837% |