SPX270319P05975000
SPX Mar 19 2027 5975.00 Put
optionOPRA
EODOct 26, 2026
43.15USD+11.211%(+4.35)1Vol1,580OI
SPX270319P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 43.15 | 43.15 | 43.15 | 43.15 | +11.211% | 1 | 1,580 | 0.000% |
| 2026-10-20 | 38.80 | 38.80 | 38.80 | 38.80 | -20.654% | 1 | 1,580 | +11.211% |
| 2026-10-16 | 37.19 | 48.90 | 37.19 | 48.90 | +29.365% | 6 | 1,575 | -11.759% |
| 2026-10-14 | 36.90 | 38.10 | 36.90 | 37.80 | +8.621% | 15 | 1,578 | +14.153% |
| 2026-10-09 | 34.80 | 34.80 | 34.80 | 34.80 | -3.172% | 4 | 1,575 | +23.994% |
| 2026-10-08 | 35.94 | 35.94 | 35.94 | 35.94 | -3.646% | 1 | 1,575 | +20.061% |
| 2026-10-05 | 37.60 | 37.60 | 37.30 | 37.30 | -7.214% | 6 | 1,575 | +15.684% |
| 2026-10-02 | 40.20 | 40.20 | 40.20 | 40.20 | -9.663% | 4 | 1,571 | +7.338% |
| 2026-10-01 | 46.38 | 46.38 | 44.50 | 44.50 | +9.122% | 2 | 1,571 | -3.034% |
| 2026-09-30 | 41.11 | 41.23 | 40.78 | 40.78 | -5.972% | 3 | 1,571 | +5.812% |
| 2026-09-29 | 43.55 | 43.55 | 43.37 | 43.37 | +3.188% | 2 | 1,571 | -0.507% |
| 2026-09-23 | 42.03 | 42.03 | 42.03 | 42.03 | -12.638% | 1 | 1,571 | +2.665% |
| 2026-09-17 | 48.11 | 48.11 | 48.11 | 48.11 | -18.041% | 2 | 1,565 | -10.310% |
| 2026-09-16 | 51.54 | 58.70 | 51.54 | 58.70 | +15.302% | 21 | 1,567 | -26.491% |
| 2026-09-14 | 50.74 | 50.91 | 50.74 | 50.91 | -7.554% | 4 | 1,569 | -15.243% |
| 2026-09-10 | 55.07 | 55.07 | 55.07 | 55.07 | +3.710% | 1 | 1,568 | -21.645% |
| 2026-08-28 | 53.20 | 53.20 | 53.10 | 53.10 | -10.831% | 2 | 1,568 | -18.738% |
| 2026-08-24 | 59.60 | 59.60 | 59.55 | 59.55 | +0.253% | 4 | 1,568 | -27.540% |
| 2026-08-21 | 59.60 | 59.60 | 59.40 | 59.40 | -3.540% | 12 | 1,577 | -27.357% |
| 2026-08-12 | 61.57 | 61.58 | 61.57 | 61.58 | -3.191% | 2 | 1,578 | -29.929% |
| 2026-08-07 | 63.67 | 63.67 | 63.61 | 63.61 | -1.609% | 2 | 1,578 | -32.165% |
| 2026-08-05 | 64.30 | 65.23 | 64.30 | 64.65 | -17.222% | 60 | 1,614 | -33.256% |
| 2026-07-31 | 78.10 | 78.10 | 78.10 | 78.10 | -23.431% | 1 | 1,613 | -44.750% |
| 2026-07-29 | 100.60 | 102.00 | 100.60 | 102.00 | +17.647% | 3 | 1,610 | -57.696% |
| 2026-07-28 | 86.30 | 86.86 | 86.30 | 86.70 | -11.890% | 7 | 1,609 | -50.231% |
| 2026-07-23 | 100.21 | 100.21 | 98.40 | 98.40 | +16.106% | 4 | 1,607 | -56.148% |
| 2026-07-22 | 85.40 | 85.40 | 84.67 | 84.75 | -1.545% | 42 | 1,569 | -49.086% |
| 2026-07-21 | 87.28 | 87.31 | 86.08 | 86.08 | +0.549% | 12 | 1,569 | -49.872% |
| 2026-07-16 | 82.75 | 85.63 | 82.74 | 85.61 | -2.903% | 8 | 270 | -49.597% |
| 2026-07-09 | 88.22 | 88.22 | 88.17 | 88.17 | -2.142% | 2 | 271 | -51.060% |
| 2026-07-08 | 89.50 | 90.10 | 89.50 | 90.10 | +5.134% | 2 | 271 | -52.109% |
| 2026-07-06 | 86.60 | 87.70 | 85.60 | 85.70 | -21.087% | 32 | 254 | -49.650% |
| 2026-06-25 | 108.84 | 108.99 | 108.60 | 108.60 | -1.541% | 37 | 235 | -60.267% |
| 2026-06-24 | 110.30 | 110.30 | 110.30 | 110.30 | -0.890% | 26 | 241 | -60.879% |
| 2026-06-23 | 112.61 | 112.61 | 110.64 | 111.29 | +11.223% | 98 | 213 | -61.227% |
| 2026-06-18 | 100.24 | 100.24 | 100.06 | 100.06 | -1.234% | 2 | 214 | -56.876% |
| 2026-06-17 | 101.82 | 101.82 | 101.31 | 101.31 | -8.532% | 2 | 214 | -57.408% |
| 2026-06-12 | 110.76 | 110.76 | 110.76 | 110.76 | -4.804% | 6 | 214 | -61.042% |
| 2026-06-08 | 113.71 | 116.35 | 113.71 | 116.35 | -4.183% | 4 | 214 | -62.914% |
| 2026-06-05 | 121.43 | 121.43 | 121.43 | 121.43 | +18.480% | 1 | 214 | -64.465% |
| 2026-06-04 | 102.84 | 102.84 | 102.49 | 102.49 | -2.176% | 2 | 215 | -57.898% |
| 2026-06-03 | 105.67 | 105.67 | 104.67 | 104.77 | +2.515% | 4 | 217 | -58.815% |
| 2026-06-01 | 102.42 | 102.42 | 102.20 | 102.20 | -1.872% | 3 | 218 | -57.779% |
| 2026-05-28 | 105.72 | 105.77 | 104.15 | 104.15 | -4.493% | 3 | 218 | -58.569% |
| 2026-05-27 | 109.33 | 109.33 | 109.05 | 109.05 | -0.502% | 2 | 218 | -60.431% |
| 2026-05-26 | 108.22 | 110.97 | 108.22 | 109.60 | -3.521% | 10 | 222 | -60.630% |
| 2026-05-22 | 113.60 | 113.60 | 113.60 | 113.60 | -8.135% | 1 | 222 | -62.016% |
| 2026-05-20 | 122.95 | 123.66 | 122.95 | 123.66 | -5.067% | 2 | 221 | -65.106% |
| 2026-05-19 | 128.20 | 130.26 | 127.51 | 130.26 | +1.370% | 4 | 221 | -66.874% |
| 2026-05-15 | 128.50 | 128.50 | 128.50 | 128.50 | +5.883% | 1 | 221 | -66.420% |
| 2026-05-14 | 126.80 | 126.80 | 121.23 | 121.36 | -5.630% | 4 | 223 | -64.445% |
| 2026-05-13 | 128.60 | 128.60 | 128.60 | 128.60 | -4.458% | 1 | 223 | -66.446% |
| 2026-05-12 | 134.60 | 134.60 | 134.60 | 134.60 | +4.657% | 1 | 223 | -67.942% |
| 2026-05-11 | 128.57 | 128.61 | 128.57 | 128.61 | -3.605% | 2 | 223 | -66.449% |
| 2026-05-07 | 133.42 | 133.42 | 133.42 | 133.42 | -2.385% | 185 | 307 | -67.659% |
| 2026-05-06 | 135.41 | 136.71 | 135.38 | 136.68 | -5.083% | 20 | 307 | -68.430% |
| 2026-05-05 | 144.00 | 144.00 | 144.00 | 144.00 | +3.167% | 1 | 307 | -70.035% |
| 2026-05-01 | 141.60 | 141.66 | 139.56 | 139.58 | -12.379% | 32 | 321 | -69.086% |
| 2026-04-28 | 159.30 | 159.30 | 159.30 | 159.30 | -1.648% | 1 | 322 | -72.913% |
| 2026-04-23 | 162.11 | 162.11 | 161.97 | 161.97 | +0.602% | 2 | 337 | -73.359% |
| 2026-04-22 | 161.00 | 161.00 | 161.00 | 161.00 | -4.897% | 2 | 336 | -73.199% |
| 2026-04-21 | 168.76 | 169.29 | 168.76 | 169.29 | +2.718% | 2 | 333 | -74.511% |
| 2026-04-20 | 161.50 | 164.81 | 161.50 | 164.81 | +1.110% | 44 | 333 | -73.818% |
| 2026-04-17 | 160.37 | 163.00 | 157.30 | 163.00 | -4.623% | 55 | 348 | -73.528% |
| 2026-04-16 | 173.80 | 173.90 | 170.20 | 170.90 | -2.063% | 9 | 363 | -74.751% |
| 2026-04-15 | 173.90 | 174.50 | 173.60 | 174.50 | -2.519% | 4 | 356 | -75.272% |
| 2026-04-14 | 180.36 | 180.89 | 179.01 | 179.01 | -13.089% | 144 | 355 | -75.895% |
| 2026-04-13 | 205.97 | 205.97 | 205.97 | 205.97 | -23.808% | 2 | 294 | -79.050% |
| 2026-04-01 | 270.34 | 270.34 | 269.79 | 270.33 | -8.207% | 6 | 292 | -84.038% |
| 2026-03-31 | 320.10 | 320.10 | 294.50 | 294.50 | -10.342% | 13 | 289 | -85.348% |
| 2026-03-27 | 328.20 | 328.47 | 328.20 | 328.47 | +20.628% | 6 | 288 | -86.863% |
| 2026-03-25 | 270.80 | 276.40 | 270.80 | 272.30 | -7.626% | 192 | 201 | -84.154% |
| 2026-03-24 | 294.11 | 295.76 | 294.11 | 294.78 | +2.351% | 58 | 120 | -85.362% |
| 2026-03-20 | 290.03 | 290.04 | 287.61 | 288.01 | +4.503% | 18 | 110 | -85.018% |
| 2026-03-19 | 289.01 | 289.82 | 274.10 | 275.60 | -0.362% | 7 | 106 | -84.343% |
| 2026-03-18 | 274.70 | 276.60 | 274.70 | 276.60 | +9.112% | 3 | 101 | -84.400% |
| 2026-03-16 | 254.10 | 255.31 | 252.30 | 253.50 | -9.166% | 8 | 99 | -82.978% |
| 2026-03-13 | 258.10 | 279.74 | 258.10 | 279.08 | +4.368% | 49 | 93 | -84.538% |
| 2026-03-12 | 267.50 | 267.50 | 267.40 | 267.40 | +6.534% | 26 | 63 | -83.863% |
| 2026-03-11 | 249.60 | 251.00 | 249.60 | 251.00 | +9.130% | 9 | 45 | -82.809% |
| 2026-03-10 | 230.00 | 230.00 | 230.00 | 230.00 | -17.648% | 1 | 41 | -81.239% |
| 2026-03-09 | 280.78 | 282.51 | 274.72 | 279.29 | +23.089% | 30 | 41 | -84.550% |
| 2026-03-05 | 226.00 | 226.90 | 225.70 | 226.90 | +12.438% | 4 | 19 | -80.983% |
| 2026-02-25 | 201.80 | 201.80 | 201.80 | 201.80 | -3.937% | 1 | 15 | -78.617% |
| 2026-02-18 | 210.07 | 210.07 | 210.07 | 210.07 | +1.852% | 1 | 15 | -79.459% |
| 2026-02-06 | 206.25 | 206.25 | 206.25 | 206.25 | -10.178% | 1 | 15 | -79.079% |
| 2026-02-05 | 229.70 | 229.70 | 229.62 | 229.62 | +9.656% | 6 | 14 | -81.208% |
| 2026-02-04 | 208.09 | 210.76 | 208.09 | 209.40 | +2.102% | 7 | 11 | -79.394% |
| 2026-01-06 | 205.09 | 205.09 | 205.09 | 205.09 | -0.951% | 4 | 7 | -78.960% |
| 2025-12-29 | 209.07 | 209.09 | 207.06 | 207.06 | 0.000% | 6 | 3 | -79.161% |