SPX270319P05900000
SPX Mar 19 2027 5900.00 Put
optionOPRA
EODOct 28, 2026
35.60USD-2.466%(-0.90)4Vol4,299OI
SPX270319P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.58 | 35.60 | 35.58 | 35.60 | -2.466% | 4 | 4,299 | 0.000% |
| 2026-10-27 | 36.40 | 36.50 | 36.36 | 36.50 | -6.769% | 90 | 4,323 | -2.466% |
| 2026-10-26 | 40.50 | 40.50 | 39.15 | 39.15 | -11.884% | 6 | 4,322 | -9.068% |
| 2026-10-23 | 42.70 | 44.50 | 42.70 | 44.43 | +8.128% | 56 | 4,388 | -19.874% |
| 2026-10-22 | 41.51 | 44.46 | 40.77 | 41.09 | +17.400% | 29 | 4,391 | -13.361% |
| 2026-10-21 | 36.27 | 36.27 | 33.77 | 35.00 | -2.153% | 28 | 4,392 | +1.714% |
| 2026-10-20 | 39.80 | 39.90 | 35.37 | 35.77 | -8.164% | 47 | 4,393 | -0.475% |
| 2026-10-19 | 37.74 | 38.95 | 36.75 | 38.95 | -14.396% | 47 | 4,419 | -8.601% |
| 2026-10-16 | 35.65 | 46.30 | 35.65 | 45.50 | +32.460% | 76 | 4,423 | -21.758% |
| 2026-10-15 | 36.50 | 36.50 | 34.35 | 34.35 | -8.106% | 17 | 4,438 | +3.639% |
| 2026-10-14 | 33.05 | 37.38 | 33.05 | 37.38 | +14.137% | 205 | 4,452 | -4.762% |
| 2026-10-13 | 32.41 | 32.75 | 32.41 | 32.75 | +0.460% | 8 | 4,445 | +8.702% |
| 2026-10-12 | 32.70 | 32.70 | 32.60 | 32.60 | -0.031% | 51 | 4,444 | +9.202% |
| 2026-10-09 | 33.50 | 33.52 | 32.55 | 32.61 | -6.562% | 291 | 4,338 | +9.169% |
| 2026-10-08 | 33.69 | 35.50 | 33.35 | 34.90 | +6.208% | 56 | 4,297 | +2.006% |
| 2026-10-07 | 33.50 | 33.54 | 32.80 | 32.86 | -1.321% | 83 | 4,215 | +8.338% |
| 2026-10-06 | 33.55 | 33.56 | 33.30 | 33.30 | -6.461% | 40 | 4,182 | +6.907% |
| 2026-10-05 | 35.70 | 35.72 | 35.60 | 35.60 | -5.067% | 5 | 4,178 | 0.000% |
| 2026-10-02 | 37.50 | 37.50 | 37.50 | 37.50 | -13.555% | 2 | 4,178 | -5.067% |
| 2026-10-01 | 43.38 | 43.38 | 43.38 | 43.38 | +11.574% | 1 | 4,179 | -17.935% |
| 2026-09-30 | 38.18 | 38.88 | 38.18 | 38.88 | -1.470% | 22 | 4,162 | -8.436% |
| 2026-09-29 | 39.50 | 39.50 | 39.46 | 39.46 | +3.298% | 26 | 4,137 | -9.782% |
| 2026-09-25 | 39.71 | 39.71 | 37.96 | 38.20 | -5.234% | 5 | 4,135 | -6.806% |
| 2026-09-23 | 40.31 | 40.31 | 40.31 | 40.31 | +9.538% | 1 | 4,135 | -11.684% |
| 2026-09-22 | 38.40 | 38.40 | 36.80 | 36.80 | -10.571% | 1,899 | 2,378 | -3.261% |
| 2026-09-21 | 41.15 | 41.15 | 41.15 | 41.15 | -8.291% | 7 | 2,378 | -13.487% |
| 2026-09-17 | 46.40 | 46.40 | 44.87 | 44.87 | -10.421% | 15 | 2,386 | -20.660% |
| 2026-09-15 | 50.40 | 50.40 | 50.02 | 50.09 | -0.219% | 257 | 2,287 | -28.928% |
| 2026-09-14 | 50.20 | 50.20 | 50.20 | 50.20 | -2.524% | 1 | 2,287 | -29.084% |
| 2026-09-10 | 51.50 | 51.50 | 51.50 | 51.50 | +11.231% | 1 | 2,287 | -30.874% |
| 2026-09-08 | 46.20 | 46.30 | 46.20 | 46.30 | +3.417% | 2 | 2,289 | -23.110% |
| 2026-09-04 | 43.91 | 44.77 | 43.88 | 44.77 | +2.472% | 7 | 2,288 | -20.482% |
| 2026-09-03 | 43.69 | 43.69 | 43.69 | 43.69 | -9.694% | 1 | 2,288 | -18.517% |
| 2026-09-02 | 48.34 | 48.38 | 48.30 | 48.38 | -2.851% | 4 | 2,289 | -26.416% |
| 2026-08-28 | 47.70 | 49.80 | 47.70 | 49.80 | -10.833% | 7 | 2,292 | -28.514% |
| 2026-08-21 | 55.90 | 55.97 | 55.80 | 55.85 | -4.855% | 86 | 1,970 | -36.258% |
| 2026-08-20 | 58.70 | 58.70 | 58.70 | 58.70 | +3.001% | 19 | 1,989 | -39.353% |
| 2026-08-19 | 57.01 | 57.01 | 56.99 | 56.99 | -2.314% | 2 | 1,989 | -37.533% |
| 2026-08-17 | 56.49 | 58.34 | 56.46 | 58.34 | +4.947% | 5 | 1,988 | -38.978% |
| 2026-08-13 | 55.49 | 55.61 | 55.49 | 55.59 | -3.807% | 6 | 1,991 | -35.960% |
| 2026-08-12 | 57.90 | 57.90 | 57.79 | 57.79 | -5.417% | 2 | 1,992 | -38.398% |
| 2026-08-06 | 61.34 | 61.34 | 61.10 | 61.10 | +1.075% | 2 | 2,025 | -41.735% |
| 2026-08-05 | 60.46 | 60.46 | 60.45 | 60.45 | -5.251% | 2 | 2,026 | -41.108% |
| 2026-08-04 | 63.80 | 63.80 | 63.80 | 63.80 | -5.761% | 203 | 2,003 | -44.201% |
| 2026-08-03 | 67.70 | 67.70 | 67.70 | 67.70 | -15.407% | 1 | 2,003 | -47.415% |
| 2026-07-31 | 84.53 | 84.53 | 80.03 | 80.03 | -1.234% | 9 | 2,003 | -55.517% |
| 2026-07-28 | 84.09 | 84.16 | 81.02 | 81.03 | -7.182% | 12 | 1,963 | -56.066% |
| 2026-07-27 | 87.20 | 87.30 | 87.20 | 87.30 | -2.130% | 25 | 1,963 | -59.221% |
| 2026-07-24 | 87.90 | 89.20 | 82.90 | 89.20 | -3.033% | 20 | 1,945 | -60.090% |
| 2026-07-23 | 93.61 | 93.61 | 91.93 | 91.99 | +14.032% | 50 | 1,948 | -61.300% |
| 2026-07-22 | 80.67 | 80.67 | 80.67 | 80.67 | +0.511% | 4 | 1,948 | -55.870% |
| 2026-07-21 | 80.24 | 80.26 | 80.12 | 80.26 | -9.188% | 88 | 1,922 | -55.644% |
| 2026-07-17 | 88.38 | 88.38 | 88.38 | 88.38 | +10.117% | 330 | 1,840 | -59.719% |
| 2026-07-16 | 80.21 | 80.26 | 80.21 | 80.26 | +2.963% | 4 | 1,840 | -55.644% |
| 2026-07-10 | 77.95 | 77.95 | 77.95 | 77.95 | -12.120% | 3 | 1,842 | -54.330% |
| 2026-07-08 | 86.25 | 88.74 | 86.25 | 88.70 | +8.674% | 10 | 1,843 | -59.865% |
| 2026-07-07 | 82.01 | 82.03 | 81.62 | 81.62 | +0.890% | 4 | 1,843 | -56.383% |
| 2026-07-06 | 80.90 | 80.90 | 80.90 | 80.90 | -8.349% | 1 | 1,844 | -55.995% |
| 2026-07-02 | 88.36 | 88.36 | 88.27 | 88.27 | +3.143% | 8 | 1,844 | -59.669% |
| 2026-06-30 | 89.34 | 89.34 | 85.56 | 85.58 | -5.258% | 304 | 2,001 | -58.401% |
| 2026-06-29 | 90.31 | 90.33 | 90.31 | 90.33 | -13.194% | 44 | 1,963 | -60.589% |
| 2026-06-26 | 104.06 | 104.06 | 104.06 | 104.06 | +0.638% | 6 | 1,804 | -65.789% |
| 2026-06-24 | 102.53 | 103.40 | 102.53 | 103.40 | -0.872% | 48 | 1,885 | -65.571% |
| 2026-06-23 | 104.31 | 104.31 | 104.31 | 104.31 | +9.054% | 1 | 1,884 | -65.871% |
| 2026-06-22 | 95.35 | 95.74 | 95.35 | 95.65 | +0.315% | 3 | 1,882 | -62.781% |
| 2026-06-18 | 95.35 | 95.35 | 95.35 | 95.35 | +3.081% | 1 | 1,882 | -62.664% |
| 2026-06-17 | 92.49 | 92.50 | 92.49 | 92.50 | -11.635% | 2 | 1,882 | -61.514% |
| 2026-06-12 | 109.00 | 109.00 | 104.56 | 104.68 | -5.009% | 71 | 1,882 | -65.992% |
| 2026-06-11 | 123.14 | 123.27 | 110.20 | 110.20 | -2.710% | 3 | 1,882 | -67.695% |
| 2026-06-09 | 109.90 | 119.90 | 109.90 | 113.27 | +6.858% | 91 | 1,877 | -68.571% |
| 2026-06-08 | 106.00 | 106.00 | 106.00 | 106.00 | +6.855% | 2 | 1,875 | -66.415% |
| 2026-06-03 | 99.20 | 99.20 | 99.20 | 99.20 | +2.532% | 1 | 1,875 | -64.113% |
| 2026-06-02 | 96.75 | 96.75 | 96.75 | 96.75 | +0.676% | 10 | 1,865 | -63.204% |
| 2026-06-01 | 95.12 | 96.10 | 95.12 | 96.10 | -0.156% | 15 | 1,860 | -62.955% |
| 2026-05-29 | 96.28 | 96.28 | 96.25 | 96.25 | -3.101% | 2 | 1,860 | -63.013% |
| 2026-05-28 | 99.33 | 99.33 | 99.33 | 99.33 | -4.306% | 1 | 1,943 | -64.160% |
| 2026-05-26 | 103.80 | 103.80 | 103.80 | 103.80 | -2.736% | 1 | 1,943 | -65.703% |
| 2026-05-22 | 105.98 | 106.72 | 105.98 | 106.72 | -2.894% | 2 | 1,942 | -66.642% |
| 2026-05-21 | 109.90 | 109.90 | 109.90 | 109.90 | -5.827% | 6 | 1,942 | -67.607% |
| 2026-05-18 | 119.07 | 119.17 | 116.70 | 116.70 | -1.966% | 13 | 2,007 | -69.494% |
| 2026-05-15 | 119.11 | 119.11 | 119.04 | 119.04 | -3.455% | 2 | 2,007 | -70.094% |
| 2026-05-13 | 123.40 | 123.45 | 123.30 | 123.30 | +2.179% | 15 | 2,000 | -71.127% |
| 2026-05-11 | 120.61 | 120.67 | 120.61 | 120.67 | -3.154% | 2 | 1,999 | -70.498% |
| 2026-05-08 | 124.62 | 124.62 | 124.60 | 124.60 | -1.626% | 2 | 1,999 | -71.429% |
| 2026-05-07 | 125.29 | 127.44 | 125.08 | 126.66 | -0.659% | 15 | 1,993 | -71.893% |
| 2026-05-06 | 128.80 | 128.80 | 127.50 | 127.50 | -5.779% | 28 | 1,967 | -72.078% |
| 2026-05-05 | 136.40 | 136.40 | 135.32 | 135.32 | +1.928% | 21 | 1,956 | -73.692% |
| 2026-05-01 | 132.91 | 133.08 | 132.71 | 132.76 | -10.054% | 67 | 1,922 | -73.185% |
| 2026-04-30 | 147.60 | 147.60 | 147.60 | 147.60 | -2.200% | 97 | 1,922 | -75.881% |
| 2026-04-29 | 150.92 | 150.92 | 150.92 | 150.92 | -6.325% | 1 | 1,875 | -76.411% |
| 2026-04-21 | 151.20 | 161.15 | 151.20 | 161.11 | +3.734% | 12 | 1,581 | -77.903% |
| 2026-04-20 | 151.30 | 156.30 | 151.30 | 155.31 | +3.747% | 22 | 1,581 | -77.078% |
| 2026-04-17 | 153.97 | 153.97 | 149.70 | 149.70 | -8.244% | 4 | 1,562 | -76.219% |
| 2026-04-15 | 163.01 | 163.41 | 162.92 | 163.15 | -2.841% | 64 | 1,562 | -78.180% |
| 2026-04-14 | 168.02 | 168.02 | 167.92 | 167.92 | -8.336% | 2 | 1,584 | -78.799% |
| 2026-04-13 | 183.19 | 183.19 | 183.19 | 183.19 | -5.640% | 1 | 1,584 | -80.567% |
| 2026-04-10 | 194.14 | 194.14 | 194.14 | 194.14 | -25.302% | 1 | 1,584 | -81.663% |
| 2026-04-07 | 259.90 | 259.90 | 259.90 | 259.90 | +7.999% | 31 | 1,587 | -86.302% |
| 2026-04-06 | 240.81 | 240.81 | 240.65 | 240.65 | -3.894% | 2 | 1,577 | -85.207% |
| 2026-04-02 | 250.40 | 250.40 | 250.40 | 250.40 | -2.912% | 1 | 1,576 | -85.783% |
| 2026-04-01 | 257.30 | 261.80 | 247.34 | 257.91 | -6.757% | 469 | 1,576 | -86.197% |
| 2026-03-31 | 295.47 | 295.47 | 276.60 | 276.60 | -15.927% | 9 | 1,406 | -87.129% |
| 2026-03-30 | 329.30 | 329.60 | 329.00 | 329.00 | +2.282% | 385 | 1,403 | -89.179% |
| 2026-03-27 | 308.74 | 321.66 | 308.20 | 321.66 | +18.214% | 4 | 1,166 | -88.932% |
| 2026-03-26 | 272.50 | 272.50 | 271.30 | 272.10 | +4.453% | 216 | 1,165 | -86.917% |
| 2026-03-25 | 254.90 | 266.63 | 254.90 | 260.50 | -3.554% | 16 | 1,050 | -86.334% |
| 2026-03-24 | 263.51 | 270.10 | 263.51 | 270.10 | -6.345% | 7 | 1,044 | -86.820% |
| 2026-03-20 | 291.30 | 299.80 | 288.40 | 288.40 | +4.789% | 10 | 1,049 | -87.656% |
| 2026-03-19 | 275.22 | 275.22 | 275.22 | 275.22 | +6.509% | 1 | 1,042 | -87.065% |
| 2026-03-18 | 259.00 | 259.00 | 258.20 | 258.40 | -1.412% | 98 | 1,042 | -86.223% |
| 2026-03-13 | 243.10 | 262.10 | 243.10 | 262.10 | +10.684% | 4 | 707 | -86.417% |
| 2026-03-11 | 236.00 | 236.80 | 235.20 | 236.80 | +8.088% | 7 | 658 | -84.966% |
| 2026-03-10 | 219.08 | 219.08 | 219.08 | 219.08 | -4.139% | 1 | 658 | -83.750% |
| 2026-03-09 | 228.54 | 228.54 | 228.54 | 228.54 | +9.559% | 1 | 657 | -84.423% |
| 2026-03-05 | 208.60 | 208.60 | 208.60 | 208.60 | +3.978% | 6 | 657 | -82.934% |
| 2026-03-04 | 200.70 | 200.70 | 200.62 | 200.62 | -19.160% | 2 | 651 | -82.255% |
| 2026-03-03 | 231.60 | 248.17 | 231.60 | 248.17 | +20.150% | 37 | 651 | -85.655% |
| 2026-03-02 | 209.50 | 209.50 | 202.50 | 206.55 | +0.928% | 3 | 660 | -82.764% |
| 2026-02-27 | 213.10 | 213.10 | 204.65 | 204.65 | +4.467% | 2 | 659 | -82.604% |
| 2026-02-26 | 205.05 | 205.05 | 195.90 | 195.90 | +1.708% | 8 | 658 | -81.827% |
| 2026-02-25 | 195.60 | 195.60 | 192.61 | 192.61 | -4.795% | 2 | 655 | -81.517% |
| 2026-02-24 | 203.20 | 203.20 | 202.31 | 202.31 | -4.746% | 5 | 655 | -82.403% |
| 2026-02-23 | 212.39 | 212.39 | 212.39 | 212.39 | +7.988% | 1 | 652 | -83.238% |
| 2026-02-20 | 196.68 | 196.68 | 196.68 | 196.68 | -6.831% | 1 | 652 | -81.900% |
| 2026-02-19 | 212.10 | 212.10 | 211.10 | 211.10 | +6.659% | 3 | 654 | -83.136% |
| 2026-02-18 | 204.91 | 204.91 | 197.92 | 197.92 | -8.666% | 270 | 651 | -82.013% |
| 2026-02-13 | 212.80 | 217.30 | 210.80 | 216.70 | +12.765% | 32 | 527 | -83.572% |
| 2026-02-11 | 192.38 | 192.38 | 192.17 | 192.17 | -10.619% | 2 | 527 | -81.475% |
| 2026-02-05 | 224.73 | 224.73 | 214.80 | 215.00 | +6.383% | 5 | 527 | -83.442% |
| 2026-02-04 | 202.10 | 202.10 | 202.10 | 202.10 | +5.906% | 1 | 522 | -82.385% |
| 2026-01-23 | 190.84 | 190.84 | 190.83 | 190.83 | +4.262% | 10 | 521 | -81.345% |
| 2026-01-12 | 183.28 | 183.28 | 183.03 | 183.03 | -4.418% | 26 | 521 | -80.550% |
| 2026-01-06 | 192.13 | 192.13 | 191.42 | 191.49 | -2.276% | 54 | 508 | -81.409% |
| 2026-01-05 | 196.10 | 196.10 | 195.95 | 195.95 | -4.012% | 22 | 500 | -81.832% |
| 2026-01-02 | 204.66 | 204.93 | 204.12 | 204.14 | 0.000% | 500 | 500 | -82.561% |