SPX270319P05925000
SPX Mar 19 2027 5925.00 Put
optionOPRA
EODOct 26, 2026
40.20USD-12.035%(-5.50)30Vol1,429OI
SPX270319P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 41.20 | 41.20 | 38.45 | 40.20 | -12.035% | 30 | 1,439 | 0.000% |
| 2026-10-23 | 47.29 | 47.60 | 44.21 | 45.70 | +3.137% | 89 | 1,466 | -12.035% |
| 2026-10-22 | 38.32 | 44.61 | 37.97 | 44.31 | +9.950% | 148 | 1,546 | -9.276% |
| 2026-10-20 | 40.40 | 40.40 | 40.30 | 40.30 | -9.336% | 4 | 1,542 | -0.248% |
| 2026-10-16 | 34.63 | 46.90 | 34.63 | 44.45 | +27.000% | 10 | 1,542 | -9.561% |
| 2026-10-15 | 35.00 | 35.00 | 35.00 | 35.00 | +5.740% | 1 | 1,542 | +14.857% |
| 2026-10-13 | 33.11 | 33.50 | 32.80 | 33.10 | -0.301% | 373 | 1,314 | +21.450% |
| 2026-10-12 | 33.09 | 33.45 | 32.90 | 33.20 | -0.599% | 299 | 1,089 | +21.084% |
| 2026-10-09 | 33.80 | 33.80 | 33.30 | 33.40 | -6.443% | 277 | 902 | +20.359% |
| 2026-10-08 | 34.52 | 36.20 | 34.52 | 35.70 | +6.886% | 21 | 898 | +12.605% |
| 2026-10-07 | 35.88 | 35.88 | 33.20 | 33.40 | +0.300% | 47 | 838 | +20.359% |
| 2026-10-06 | 34.10 | 34.20 | 33.00 | 33.30 | -8.391% | 328 | 661 | +20.721% |
| 2026-10-05 | 36.35 | 36.35 | 36.35 | 36.35 | -5.584% | 3 | 661 | +10.591% |
| 2026-10-02 | 38.50 | 38.50 | 38.50 | 38.50 | -3.702% | 4 | 657 | +4.416% |
| 2026-09-29 | 40.06 | 40.06 | 39.98 | 39.98 | -0.621% | 2 | 657 | +0.550% |
| 2026-09-23 | 39.50 | 40.23 | 39.50 | 40.23 | -28.161% | 5 | 656 | -0.075% |
| 2026-09-16 | 56.00 | 56.00 | 56.00 | 56.00 | +7.630% | 30 | 648 | -28.214% |
| 2026-09-15 | 51.99 | 52.03 | 51.99 | 52.03 | +10.000% | 2 | 649 | -22.737% |
| 2026-09-08 | 47.30 | 47.30 | 47.30 | 47.30 | +5.959% | 2 | 649 | -15.011% |
| 2026-09-03 | 44.64 | 44.64 | 44.64 | 44.64 | -7.978% | 1 | 649 | -9.946% |
| 2026-09-02 | 49.91 | 49.91 | 48.51 | 48.51 | -3.367% | 60 | 602 | -17.130% |
| 2026-08-28 | 48.70 | 50.90 | 48.70 | 50.20 | -5.993% | 4 | 604 | -19.920% |
| 2026-08-26 | 53.40 | 53.40 | 53.40 | 53.40 | -6.151% | 1 | 604 | -24.719% |
| 2026-08-21 | 56.90 | 57.00 | 56.90 | 56.90 | -5.293% | 4 | 604 | -29.350% |
| 2026-08-20 | 59.99 | 60.08 | 59.99 | 60.08 | -2.325% | 2 | 604 | -33.089% |
| 2026-08-18 | 61.55 | 61.55 | 61.51 | 61.51 | +3.396% | 2 | 604 | -34.645% |
| 2026-08-17 | 59.49 | 59.49 | 59.49 | 59.49 | +3.822% | 1 | 604 | -32.426% |
| 2026-08-13 | 57.50 | 57.50 | 57.30 | 57.30 | -6.219% | 3 | 603 | -29.843% |
| 2026-08-11 | 60.37 | 61.10 | 60.37 | 61.10 | +3.279% | 3 | 604 | -34.206% |
| 2026-08-10 | 59.29 | 59.29 | 59.15 | 59.16 | -4.023% | 88 | 604 | -32.049% |
| 2026-08-06 | 61.67 | 61.67 | 61.64 | 61.64 | +1.000% | 2 | 603 | -34.783% |
| 2026-08-05 | 61.47 | 62.00 | 61.02 | 61.03 | -18.518% | 96 | 603 | -34.131% |
| 2026-07-31 | 74.90 | 74.90 | 74.90 | 74.90 | -12.907% | 1 | 602 | -46.328% |
| 2026-07-30 | 86.00 | 86.00 | 86.00 | 86.00 | -11.432% | 10 | 592 | -53.256% |
| 2026-07-29 | 97.10 | 97.10 | 97.10 | 97.10 | +16.315% | 1 | 576 | -58.599% |
| 2026-07-28 | 83.47 | 83.48 | 83.47 | 83.48 | -7.141% | 4 | 576 | -51.845% |
| 2026-07-24 | 91.03 | 91.03 | 89.90 | 89.90 | -5.099% | 17 | 565 | -55.284% |
| 2026-07-23 | 94.26 | 94.73 | 93.09 | 94.73 | +16.419% | 68 | 572 | -57.564% |
| 2026-07-22 | 81.41 | 81.41 | 81.37 | 81.37 | -1.010% | 2 | 572 | -50.596% |
| 2026-07-09 | 83.82 | 83.82 | 82.20 | 82.20 | -4.196% | 23 | 553 | -51.095% |
| 2026-07-08 | 93.33 | 93.60 | 85.80 | 85.80 | -0.233% | 3 | 552 | -53.147% |
| 2026-06-30 | 86.86 | 86.86 | 86.00 | 86.00 | -10.417% | 6 | 552 | -53.256% |
| 2026-06-29 | 95.92 | 96.00 | 95.92 | 96.00 | -9.005% | 2 | 552 | -58.125% |
| 2026-06-24 | 105.40 | 105.50 | 105.40 | 105.50 | -0.095% | 24 | 572 | -61.896% |
| 2026-06-23 | 107.48 | 107.85 | 105.60 | 105.60 | +9.806% | 6 | 572 | -61.932% |
| 2026-06-18 | 96.06 | 96.17 | 96.06 | 96.17 | -7.440% | 2 | 573 | -58.199% |
| 2026-06-17 | 104.50 | 104.50 | 103.90 | 103.90 | +13.490% | 2 | 572 | -61.309% |
| 2026-06-16 | 91.55 | 91.55 | 91.55 | 91.55 | -13.305% | 10 | 564 | -56.090% |
| 2026-06-12 | 106.76 | 106.84 | 105.60 | 105.60 | -4.174% | 7 | 561 | -61.932% |
| 2026-06-08 | 110.20 | 110.20 | 110.20 | 110.20 | -5.812% | 1 | 561 | -63.521% |
| 2026-06-05 | 117.00 | 117.00 | 117.00 | 117.00 | +19.388% | 1 | 560 | -65.641% |
| 2026-06-01 | 96.84 | 98.00 | 96.84 | 98.00 | +1.344% | 7 | 560 | -58.980% |
| 2026-05-29 | 96.70 | 96.70 | 96.70 | 96.70 | -4.701% | 1 | 561 | -58.428% |
| 2026-05-28 | 101.40 | 101.47 | 101.40 | 101.47 | -3.811% | 2 | 562 | -60.382% |
| 2026-05-27 | 104.69 | 105.54 | 104.59 | 105.49 | +0.180% | 4 | 563 | -61.892% |
| 2026-05-26 | 104.07 | 106.08 | 104.07 | 105.30 | -6.150% | 7 | 565 | -61.823% |
| 2026-05-21 | 112.20 | 112.20 | 112.20 | 112.20 | -10.669% | 3 | 565 | -64.171% |
| 2026-05-12 | 125.60 | 125.60 | 125.60 | 125.60 | -0.159% | 1 | 565 | -67.994% |
| 2026-05-11 | 123.28 | 125.80 | 123.28 | 125.80 | +0.801% | 7 | 568 | -68.045% |
| 2026-05-08 | 124.80 | 124.80 | 124.80 | 124.80 | -4.871% | 1 | 568 | -67.788% |
| 2026-05-06 | 131.25 | 131.25 | 131.19 | 131.19 | -4.652% | 10 | 568 | -69.357% |
| 2026-05-05 | 137.57 | 137.59 | 137.57 | 137.59 | -6.719% | 16 | 576 | -70.783% |
| 2026-05-04 | 146.05 | 150.44 | 144.90 | 147.50 | -2.188% | 41 | 576 | -72.746% |
| 2026-04-30 | 150.80 | 150.80 | 150.80 | 150.80 | -0.528% | 25 | 576 | -73.342% |
| 2026-04-24 | 151.60 | 151.60 | 151.60 | 151.60 | -1.699% | 1 | 582 | -73.483% |
| 2026-04-22 | 155.46 | 155.46 | 154.22 | 154.22 | -6.579% | 6 | 582 | -73.933% |
| 2026-04-21 | 162.07 | 165.08 | 162.06 | 165.08 | +5.080% | 6 | 553 | -75.648% |
| 2026-04-20 | 155.00 | 158.80 | 154.50 | 157.10 | +2.412% | 34 | 553 | -74.411% |
| 2026-04-17 | 156.50 | 156.50 | 153.40 | 153.40 | -7.851% | 6 | 530 | -73.794% |
| 2026-04-15 | 171.32 | 171.52 | 166.17 | 166.47 | -3.886% | 185 | 529 | -75.852% |
| 2026-04-14 | 174.69 | 174.81 | 173.00 | 173.20 | -16.134% | 14 | 470 | -76.790% |
| 2026-04-08 | 206.52 | 206.52 | 206.52 | 206.52 | -17.326% | 1 | 472 | -80.535% |
| 2026-04-07 | 265.50 | 266.10 | 249.80 | 249.80 | +1.298% | 19 | 471 | -83.907% |
| 2026-04-06 | 250.20 | 250.30 | 245.80 | 246.60 | -3.822% | 14 | 453 | -83.698% |
| 2026-04-02 | 263.80 | 263.80 | 255.60 | 256.40 | -1.875% | 6 | 440 | -84.321% |
| 2026-04-01 | 263.10 | 263.10 | 258.00 | 261.30 | -5.736% | 13 | 440 | -84.615% |
| 2026-03-31 | 308.40 | 308.40 | 277.20 | 277.20 | -17.500% | 16 | 428 | -85.498% |
| 2026-03-30 | 334.00 | 336.30 | 333.60 | 336.00 | +1.787% | 7 | 418 | -88.036% |
| 2026-03-27 | 330.10 | 330.10 | 330.10 | 330.10 | +12.624% | 1 | 417 | -87.822% |
| 2026-03-26 | 278.00 | 297.70 | 278.00 | 293.10 | +10.687% | 31 | 417 | -86.285% |
| 2026-03-25 | 260.20 | 264.80 | 260.10 | 264.80 | -3.709% | 7 | 402 | -84.819% |
| 2026-03-24 | 282.30 | 283.08 | 267.50 | 275.00 | -3.135% | 125 | 397 | -85.382% |
| 2026-03-20 | 277.10 | 283.90 | 275.00 | 283.90 | +7.497% | 29 | 372 | -85.840% |
| 2026-03-19 | 276.40 | 278.20 | 264.10 | 264.10 | +0.228% | 25 | 346 | -84.778% |
| 2026-03-18 | 262.87 | 263.50 | 262.87 | 263.50 | +11.181% | 17 | 320 | -84.744% |
| 2026-03-17 | 237.00 | 237.00 | 237.00 | 237.00 | -10.532% | 1 | 303 | -83.038% |
| 2026-03-13 | 264.90 | 264.90 | 264.90 | 264.90 | +2.674% | 1 | 303 | -84.824% |
| 2026-03-12 | 258.00 | 258.00 | 258.00 | 258.00 | +6.832% | 8 | 302 | -84.419% |
| 2026-03-11 | 240.90 | 241.50 | 240.90 | 241.50 | +0.166% | 2 | 294 | -83.354% |
| 2026-03-06 | 241.70 | 242.00 | 241.10 | 241.10 | +15.304% | 11 | 292 | -83.326% |
| 2026-03-02 | 220.40 | 220.40 | 209.10 | 209.10 | -2.744% | 3 | 281 | -80.775% |
| 2026-02-04 | 215.00 | 215.00 | 215.00 | 215.00 | +6.225% | 1 | 278 | -81.302% |
| 2026-01-29 | 202.30 | 202.40 | 202.30 | 202.40 | +5.637% | 10 | 277 | -80.138% |
| 2026-01-13 | 191.60 | 191.60 | 191.60 | 191.60 | 0.000% | 277 | 277 | -79.019% |