SPX270319P05950000
SPX Mar 19 2027 5950.00 Put
optionOPRA
EODOct 28, 2026
36.72USD-5.092%(-1.97)13Vol2,460OI
SPX270319P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.70 | 37.70 | 36.72 | 36.72 | -5.092% | 13 | 2,459 | 0.000% |
| 2026-10-27 | 38.29 | 38.69 | 38.26 | 38.69 | -8.100% | 8 | 2,462 | -5.092% |
| 2026-10-26 | 42.10 | 42.10 | 42.10 | 42.10 | -9.850% | 1 | 2,463 | -12.779% |
| 2026-10-23 | 45.28 | 46.70 | 45.15 | 46.70 | +6.378% | 3 | 2,465 | -21.370% |
| 2026-10-22 | 38.85 | 46.28 | 38.85 | 43.90 | +18.521% | 12 | 2,458 | -16.355% |
| 2026-10-21 | 38.03 | 38.03 | 36.99 | 37.04 | -2.526% | 13 | 2,460 | -0.864% |
| 2026-10-20 | 40.30 | 40.30 | 38.00 | 38.00 | -20.668% | 7 | 2,458 | -3.368% |
| 2026-10-16 | 38.44 | 47.90 | 38.38 | 47.90 | +22.132% | 34 | 2,445 | -23.340% |
| 2026-10-15 | 39.47 | 39.47 | 39.22 | 39.22 | +3.674% | 2 | 2,444 | -6.374% |
| 2026-10-08 | 38.92 | 38.92 | 37.83 | 37.83 | +10.614% | 5 | 2,445 | -2.934% |
| 2026-10-07 | 34.20 | 34.20 | 34.20 | 34.20 | +1.786% | 1 | 2,431 | +7.368% |
| 2026-10-06 | 33.60 | 33.60 | 33.60 | 33.60 | -21.293% | 13 | 2,444 | +9.286% |
| 2026-09-30 | 40.40 | 42.69 | 40.40 | 42.69 | +2.032% | 22 | 2,445 | -13.985% |
| 2026-09-29 | 41.84 | 41.84 | 41.84 | 41.84 | -0.618% | 1 | 2,445 | -12.237% |
| 2026-09-28 | 42.10 | 42.10 | 42.10 | 42.10 | +3.010% | 1 | 2,445 | -12.779% |
| 2026-09-21 | 40.87 | 40.87 | 40.87 | 40.87 | -28.172% | 1 | 2,488 | -10.154% |
| 2026-09-16 | 56.90 | 56.90 | 56.90 | 56.90 | +9.004% | 43 | 2,445 | -35.466% |
| 2026-09-15 | 52.40 | 52.40 | 52.20 | 52.20 | +4.546% | 25 | 2,432 | -29.655% |
| 2026-09-14 | 50.33 | 50.33 | 49.93 | 49.93 | +0.463% | 4 | 2,430 | -26.457% |
| 2026-09-11 | 49.70 | 49.70 | 49.70 | 49.70 | -9.521% | 8 | 2,422 | -26.117% |
| 2026-09-10 | 54.42 | 54.94 | 54.41 | 54.93 | +13.727% | 8 | 2,418 | -33.151% |
| 2026-09-08 | 48.30 | 48.30 | 48.30 | 48.30 | +7.453% | 2 | 2,418 | -23.975% |
| 2026-09-04 | 45.78 | 45.79 | 44.95 | 44.95 | -1.856% | 30 | 2,392 | -18.309% |
| 2026-09-03 | 45.80 | 45.80 | 45.80 | 45.80 | -11.923% | 1 | 2,391 | -19.825% |
| 2026-08-28 | 52.10 | 52.10 | 52.00 | 52.00 | -8.451% | 2 | 2,390 | -29.385% |
| 2026-08-25 | 56.80 | 56.80 | 56.80 | 56.80 | -3.549% | 4 | 2,388 | -35.352% |
| 2026-08-24 | 58.89 | 58.89 | 58.89 | 58.89 | +1.012% | 1,168 | 2,610 | -37.646% |
| 2026-08-21 | 58.30 | 58.30 | 58.20 | 58.30 | -6.854% | 7 | 2,608 | -37.015% |
| 2026-08-18 | 62.63 | 62.63 | 62.59 | 62.59 | +6.991% | 4 | 2,606 | -41.332% |
| 2026-08-13 | 58.50 | 58.50 | 58.50 | 58.50 | -5.232% | 1 | 2,606 | -37.231% |
| 2026-08-07 | 61.81 | 61.81 | 61.73 | 61.73 | -2.711% | 4 | 2,486 | -40.515% |
| 2026-08-06 | 62.67 | 63.47 | 62.16 | 63.45 | +1.960% | 12 | 2,483 | -42.128% |
| 2026-08-05 | 62.32 | 62.32 | 62.23 | 62.23 | -28.199% | 12 | 2,483 | -40.993% |
| 2026-07-30 | 86.67 | 86.67 | 86.67 | 86.67 | -6.434% | 20 | 2,467 | -57.632% |
| 2026-07-27 | 92.46 | 92.63 | 92.46 | 92.63 | +0.032% | 2 | 2,467 | -60.358% |
| 2026-07-23 | 98.16 | 98.23 | 92.60 | 92.60 | +10.766% | 3 | 2,468 | -60.346% |
| 2026-07-22 | 83.60 | 83.60 | 83.60 | 83.60 | -3.797% | 32 | 2,468 | -56.077% |
| 2026-07-21 | 86.90 | 86.90 | 86.90 | 86.90 | -3.584% | 3 | 2,465 | -57.745% |
| 2026-07-17 | 91.62 | 91.62 | 90.05 | 90.13 | +10.752% | 6 | 2,465 | -59.259% |
| 2026-07-10 | 84.87 | 84.87 | 81.38 | 81.38 | -4.596% | 6 | 2,454 | -54.878% |
| 2026-07-09 | 85.29 | 85.43 | 85.29 | 85.30 | -0.502% | 122 | 2,336 | -56.952% |
| 2026-07-06 | 85.56 | 85.73 | 85.56 | 85.73 | -3.457% | 2 | 2,336 | -57.168% |
| 2026-07-01 | 88.30 | 88.90 | 86.60 | 88.80 | +0.034% | 32 | 2,327 | -58.649% |
| 2026-06-30 | 89.10 | 89.10 | 88.77 | 88.77 | -5.824% | 7 | 2,322 | -58.635% |
| 2026-06-29 | 94.26 | 94.26 | 94.26 | 94.26 | -10.288% | 2 | 2,322 | -61.044% |
| 2026-06-26 | 105.07 | 105.07 | 105.07 | 105.07 | -2.893% | 30 | 2,322 | -65.052% |
| 2026-06-24 | 108.20 | 108.20 | 108.20 | 108.20 | +11.489% | 46 | 2,322 | -66.063% |
| 2026-06-18 | 97.86 | 98.01 | 97.05 | 97.05 | -0.949% | 4 | 2,322 | -62.164% |
| 2026-06-17 | 97.79 | 98.03 | 97.79 | 97.98 | +3.256% | 4 | 2,322 | -62.523% |
| 2026-06-15 | 92.80 | 94.99 | 92.80 | 94.89 | -13.493% | 3 | 2,322 | -61.303% |
| 2026-06-12 | 108.36 | 109.69 | 108.36 | 109.69 | +5.532% | 22 | 2,322 | -66.524% |
| 2026-06-03 | 101.90 | 103.94 | 101.90 | 103.94 | +3.836% | 14 | 2,310 | -64.672% |
| 2026-06-01 | 100.22 | 100.22 | 100.10 | 100.10 | +1.521% | 2 | 2,310 | -63.317% |
| 2026-05-29 | 99.19 | 99.37 | 98.60 | 98.60 | -8.194% | 49 | 2,327 | -62.759% |
| 2026-05-26 | 106.12 | 108.30 | 106.12 | 107.40 | -2.893% | 9 | 2,333 | -65.810% |
| 2026-05-22 | 110.60 | 110.60 | 110.60 | 110.60 | -1.776% | 87 | 2,328 | -66.799% |
| 2026-05-21 | 120.52 | 121.98 | 112.60 | 112.60 | -5.378% | 20 | 2,330 | -67.389% |
| 2026-05-20 | 118.40 | 119.00 | 118.40 | 119.00 | -4.510% | 2 | 2,329 | -69.143% |
| 2026-05-19 | 124.62 | 124.62 | 124.62 | 124.62 | -1.719% | 1 | 2,329 | -70.534% |
| 2026-05-15 | 126.80 | 126.80 | 126.80 | 126.80 | +1.343% | 1 | 2,329 | -71.041% |
| 2026-05-13 | 125.80 | 125.80 | 125.12 | 125.12 | -3.820% | 3 | 2,329 | -70.652% |
| 2026-05-08 | 129.99 | 130.09 | 129.99 | 130.09 | -2.947% | 2 | 2,329 | -71.773% |
| 2026-05-06 | 133.79 | 134.15 | 132.28 | 134.04 | -5.606% | 98 | 2,330 | -72.605% |
| 2026-05-05 | 142.00 | 142.00 | 142.00 | 142.00 | -1.183% | 1 | 2,330 | -74.141% |
| 2026-04-30 | 143.70 | 143.70 | 143.70 | 143.70 | -6.930% | 1 | 2,330 | -74.447% |
| 2026-04-24 | 157.50 | 157.50 | 154.40 | 154.40 | -2.278% | 64 | 2,329 | -76.218% |
| 2026-04-21 | 158.29 | 158.29 | 158.00 | 158.00 | -1.802% | 4 | 2,265 | -76.759% |
| 2026-04-20 | 158.99 | 161.50 | 157.70 | 160.90 | +4.548% | 10 | 2,265 | -77.178% |
| 2026-04-17 | 154.28 | 154.28 | 153.90 | 153.90 | -9.789% | 4 | 2,266 | -76.140% |
| 2026-04-16 | 174.08 | 174.33 | 170.60 | 170.60 | +0.170% | 9 | 2,266 | -78.476% |
| 2026-04-15 | 170.89 | 170.89 | 170.31 | 170.31 | -13.941% | 10 | 2,265 | -78.439% |
| 2026-04-10 | 197.88 | 197.90 | 197.88 | 197.90 | +0.101% | 4 | 2,263 | -81.445% |
| 2026-04-09 | 197.70 | 197.70 | 197.70 | 197.70 | -5.947% | 4 | 2,263 | -81.426% |
| 2026-04-08 | 215.80 | 215.80 | 210.20 | 210.20 | -17.762% | 7 | 2,260 | -82.531% |
| 2026-04-07 | 262.10 | 262.20 | 255.60 | 255.60 | +1.469% | 5 | 2,259 | -85.634% |
| 2026-04-06 | 256.58 | 258.32 | 251.90 | 251.90 | -5.008% | 4 | 2,255 | -85.423% |
| 2026-04-02 | 265.18 | 265.18 | 265.18 | 265.18 | +1.137% | 1 | 2,254 | -86.153% |
| 2026-04-01 | 262.20 | 262.20 | 262.20 | 262.20 | -7.481% | 4 | 2,254 | -85.995% |
| 2026-03-31 | 313.30 | 313.30 | 283.40 | 283.40 | -14.121% | 17 | 2,250 | -87.043% |
| 2026-03-30 | 330.00 | 330.00 | 330.00 | 330.00 | -1.342% | 10 | 2,243 | -88.873% |
| 2026-03-27 | 334.49 | 334.49 | 334.49 | 334.49 | +11.237% | 1 | 2,243 | -89.022% |
| 2026-03-26 | 282.10 | 300.70 | 282.10 | 300.70 | +12.875% | 46 | 2,244 | -87.788% |
| 2026-03-25 | 265.60 | 266.40 | 265.60 | 266.40 | -1.588% | 4 | 2,198 | -86.216% |
| 2026-03-23 | 268.10 | 270.70 | 268.10 | 270.70 | -11.420% | 2 | 2,195 | -86.435% |
| 2026-03-20 | 281.20 | 305.60 | 281.20 | 305.60 | +13.227% | 95 | 2,184 | -87.984% |
| 2026-03-19 | 284.37 | 284.42 | 269.90 | 269.90 | +0.521% | 42 | 2,108 | -86.395% |
| 2026-03-18 | 269.50 | 269.50 | 267.97 | 268.50 | +11.042% | 19 | 2,107 | -86.324% |
| 2026-03-17 | 241.80 | 241.80 | 241.80 | 241.80 | -4.211% | 2 | 2,093 | -84.814% |
| 2026-03-16 | 252.86 | 252.86 | 252.43 | 252.43 | -3.726% | 2 | 2,091 | -85.453% |
| 2026-03-12 | 262.70 | 262.70 | 262.20 | 262.20 | +6.846% | 25 | 2,092 | -85.995% |
| 2026-03-11 | 243.70 | 245.40 | 241.98 | 245.40 | +10.790% | 3 | 2,076 | -85.037% |
| 2026-03-05 | 221.60 | 221.60 | 221.40 | 221.50 | +6.747% | 9 | 2,076 | -83.422% |
| 2026-03-04 | 207.50 | 207.50 | 207.50 | 207.50 | -3.846% | 1 | 2,074 | -82.304% |
| 2026-02-26 | 215.80 | 215.80 | 215.80 | 215.80 | -4.471% | 1,852 | 2,074 | -82.984% |
| 2026-02-13 | 216.30 | 225.90 | 216.30 | 225.90 | +12.747% | 10 | 213 | -83.745% |
| 2026-02-11 | 200.18 | 200.36 | 200.11 | 200.36 | -5.357% | 4 | 213 | -81.673% |
| 2026-02-04 | 204.50 | 211.70 | 204.50 | 211.70 | +4.183% | 3 | 211 | -82.655% |
| 2026-01-30 | 204.12 | 204.12 | 203.20 | 203.20 | -6.437% | 6 | 210 | -81.929% |
| 2026-01-29 | 216.67 | 217.18 | 216.67 | 217.18 | +13.309% | 2 | 207 | -83.092% |
| 2026-01-27 | 191.67 | 191.67 | 191.67 | 191.67 | -5.836% | 1 | 207 | -80.842% |
| 2026-01-08 | 205.80 | 205.80 | 203.55 | 203.55 | +0.167% | 29 | 206 | -81.960% |
| 2025-12-29 | 205.03 | 205.06 | 202.97 | 203.21 | 0.000% | 354 | 177 | -81.930% |