SPX270319P06025000
SPX Mar 19 2027 6025.00 Put
optionOPRA
EODOct 26, 2026
43.67USD+15.897%(+5.99)2Vol369OI
SPX270319P06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 43.76 | 43.76 | 43.67 | 43.67 | +15.897% | 2 | 369 | 0.000% |
| 2026-10-21 | 38.51 | 38.51 | 37.68 | 37.68 | -4.220% | 12 | 360 | +15.897% |
| 2026-10-20 | 39.31 | 39.34 | 39.31 | 39.34 | -17.526% | 2 | 360 | +11.007% |
| 2026-10-16 | 37.30 | 51.10 | 37.30 | 47.70 | +21.374% | 5 | 359 | -8.449% |
| 2026-10-05 | 39.64 | 39.64 | 39.20 | 39.30 | -6.429% | 33 | 382 | +11.120% |
| 2026-10-02 | 41.77 | 42.00 | 41.64 | 42.00 | -6.894% | 31 | 396 | +3.976% |
| 2026-10-01 | 45.11 | 45.11 | 45.11 | 45.11 | +5.176% | 10 | 406 | -3.192% |
| 2026-09-30 | 42.53 | 42.89 | 42.42 | 42.89 | -5.984% | 14 | 404 | +1.819% |
| 2026-09-24 | 45.61 | 45.62 | 45.61 | 45.62 | -16.737% | 2 | 406 | -4.274% |
| 2026-09-16 | 54.19 | 54.79 | 53.81 | 54.79 | -1.986% | 60 | 366 | -20.296% |
| 2026-09-15 | 54.54 | 55.90 | 54.54 | 55.90 | +5.392% | 20 | 364 | -21.878% |
| 2026-09-14 | 53.04 | 53.04 | 53.04 | 53.04 | -7.789% | 2 | 362 | -17.666% |
| 2026-09-10 | 57.52 | 57.52 | 57.52 | 57.52 | +11.042% | 1 | 361 | -24.079% |
| 2026-09-08 | 51.70 | 51.80 | 51.70 | 51.80 | -6.667% | 2 | 361 | -15.695% |
| 2026-08-28 | 55.30 | 55.50 | 55.30 | 55.50 | -9.903% | 2 | 361 | -21.315% |
| 2026-08-25 | 61.48 | 61.60 | 61.43 | 61.60 | -0.805% | 74 | 291 | -29.107% |
| 2026-08-21 | 63.82 | 63.90 | 62.10 | 62.10 | -1.335% | 7 | 291 | -29.678% |
| 2026-08-14 | 62.87 | 62.94 | 62.87 | 62.94 | +0.303% | 2 | 290 | -30.616% |
| 2026-08-13 | 60.74 | 62.75 | 60.74 | 62.75 | -6.580% | 3 | 288 | -30.406% |
| 2026-08-05 | 66.01 | 67.42 | 66.01 | 67.17 | -3.740% | 46 | 279 | -34.986% |
| 2026-08-04 | 69.78 | 69.78 | 69.78 | 69.78 | -14.485% | 30 | 309 | -37.418% |
| 2026-07-31 | 81.60 | 81.60 | 81.60 | 81.60 | -23.452% | 1 | 308 | -46.483% |
| 2026-07-29 | 105.20 | 106.60 | 105.20 | 106.60 | +3.095% | 3 | 306 | -59.034% |
| 2026-07-23 | 102.80 | 103.40 | 102.80 | 103.40 | +16.481% | 6 | 306 | -57.766% |
| 2026-07-22 | 88.88 | 88.88 | 88.77 | 88.77 | -9.988% | 2 | 306 | -50.805% |
| 2026-07-17 | 98.17 | 98.62 | 98.13 | 98.62 | +12.477% | 12 | 312 | -55.719% |
| 2026-07-10 | 87.66 | 87.68 | 87.58 | 87.68 | -6.723% | 4 | 312 | -50.194% |
| 2026-07-08 | 93.40 | 94.00 | 93.40 | 94.00 | -2.439% | 2 | 310 | -53.543% |
| 2026-06-30 | 98.70 | 98.70 | 96.31 | 96.35 | -3.938% | 7 | 306 | -54.676% |
| 2026-06-29 | 100.47 | 100.47 | 100.26 | 100.30 | -11.396% | 8 | 304 | -56.461% |
| 2026-06-25 | 113.20 | 113.20 | 113.20 | 113.20 | +6.541% | 1 | 304 | -61.422% |
| 2026-06-22 | 106.22 | 106.25 | 106.22 | 106.25 | +0.207% | 2 | 305 | -58.899% |
| 2026-06-18 | 106.03 | 106.03 | 106.03 | 106.03 | +3.343% | 30 | 305 | -58.814% |
| 2026-06-16 | 100.40 | 102.60 | 100.40 | 102.60 | -12.725% | 5 | 301 | -57.437% |
| 2026-06-08 | 116.38 | 117.56 | 116.38 | 117.56 | +6.640% | 2 | 301 | -62.853% |
| 2026-06-03 | 110.35 | 110.35 | 110.24 | 110.24 | -2.486% | 2 | 300 | -60.386% |
| 2026-05-27 | 113.03 | 113.05 | 113.03 | 113.05 | -0.746% | 2 | 301 | -61.371% |
| 2026-05-26 | 113.90 | 113.90 | 113.90 | 113.90 | -5.241% | 1 | 302 | -61.659% |
| 2026-05-21 | 129.17 | 129.17 | 120.20 | 120.20 | -10.097% | 3 | 302 | -63.669% |
| 2026-05-19 | 133.70 | 133.70 | 133.70 | 133.70 | +6.086% | 7 | 302 | -67.337% |
| 2026-05-14 | 127.94 | 128.25 | 125.91 | 126.03 | -5.878% | 17 | 309 | -65.350% |
| 2026-05-13 | 134.67 | 134.67 | 133.80 | 133.90 | +0.435% | 4 | 307 | -67.386% |
| 2026-05-11 | 133.29 | 133.32 | 133.29 | 133.32 | -6.113% | 2 | 308 | -67.244% |
| 2026-05-06 | 142.00 | 142.00 | 142.00 | 142.00 | -13.043% | 3 | 307 | -69.246% |
| 2026-04-30 | 163.30 | 163.30 | 163.30 | 163.30 | -9.429% | 1 | 307 | -73.258% |
| 2026-04-21 | 166.99 | 180.30 | 166.94 | 180.30 | +4.929% | 20 | 320 | -75.779% |
| 2026-04-20 | 167.80 | 171.83 | 167.80 | 171.83 | +4.013% | 8 | 311 | -74.585% |
| 2026-04-17 | 170.20 | 171.90 | 165.20 | 165.20 | -7.087% | 379 | 309 | -73.565% |
| 2026-04-16 | 182.00 | 182.00 | 176.80 | 177.80 | -1.605% | 57 | 227 | -75.439% |
| 2026-04-15 | 180.70 | 180.70 | 180.70 | 180.70 | -4.644% | 1 | 260 | -75.833% |
| 2026-04-14 | 188.22 | 189.50 | 186.26 | 189.50 | -10.487% | 149 | 259 | -76.955% |
| 2026-04-09 | 212.00 | 212.00 | 211.60 | 211.70 | -27.151% | 51 | 214 | -79.372% |
| 2026-04-07 | 289.94 | 290.60 | 289.94 | 290.60 | +3.453% | 6 | 185 | -84.972% |
| 2026-04-01 | 283.80 | 283.80 | 280.90 | 280.90 | -8.561% | 9 | 193 | -84.454% |
| 2026-03-31 | 325.20 | 325.20 | 307.20 | 307.20 | -15.628% | 13 | 193 | -85.785% |
| 2026-03-30 | 345.30 | 364.20 | 345.30 | 364.10 | +15.830% | 13 | 192 | -88.006% |
| 2026-03-26 | 314.84 | 314.84 | 313.79 | 314.34 | +9.641% | 16 | 186 | -86.107% |
| 2026-03-25 | 282.00 | 286.70 | 281.70 | 286.70 | -3.044% | 39 | 188 | -84.768% |
| 2026-03-24 | 306.70 | 306.70 | 290.80 | 295.70 | +3.211% | 25 | 211 | -85.232% |
| 2026-03-19 | 286.50 | 286.50 | 286.50 | 286.50 | +0.569% | 5 | 211 | -84.757% |
| 2026-03-18 | 264.50 | 285.63 | 264.50 | 284.88 | +11.108% | 182 | 203 | -84.671% |
| 2026-03-17 | 256.30 | 256.40 | 256.30 | 256.40 | -3.790% | 4 | 122 | -82.968% |
| 2026-03-16 | 270.04 | 270.04 | 266.50 | 266.50 | -6.658% | 13 | 122 | -83.614% |
| 2026-03-13 | 284.59 | 285.51 | 284.04 | 285.51 | +2.701% | 32 | 109 | -84.705% |
| 2026-03-12 | 275.06 | 278.10 | 273.09 | 278.00 | +6.759% | 81 | 106 | -84.291% |
| 2026-03-11 | 259.50 | 260.90 | 259.50 | 260.40 | -6.880% | 8 | 47 | -83.230% |
| 2026-03-09 | 279.80 | 279.80 | 279.64 | 279.64 | +2.847% | 2 | 39 | -84.383% |
| 2026-03-06 | 263.81 | 271.90 | 263.81 | 271.90 | +9.065% | 3 | 39 | -83.939% |
| 2026-03-05 | 234.90 | 249.30 | 234.60 | 249.30 | +10.770% | 23 | 38 | -82.483% |
| 2026-02-26 | 226.55 | 226.55 | 225.06 | 225.06 | -4.837% | 4 | 24 | -80.596% |
| 2026-02-23 | 236.50 | 236.50 | 236.50 | 236.50 | +8.686% | 1 | 26 | -81.535% |
| 2026-02-18 | 217.60 | 217.60 | 217.60 | 217.60 | +1.502% | 17 | 26 | -79.931% |
| 2026-02-11 | 213.86 | 214.38 | 213.86 | 214.38 | +2.159% | 6 | 9 | -79.630% |
| 2026-02-10 | 209.44 | 209.85 | 209.44 | 209.85 | -4.795% | 6 | 6 | -79.190% |
| 2026-01-29 | 220.45 | 220.45 | 220.42 | 220.42 | 0.000% | 6 | 3 | -80.188% |