SPX270319P06050000
SPX Mar 19 2027 6050.00 Put
optionOPRA
EODOct 22, 2026
50.48USD+1.631%(+0.81)7Vol1,007OI
SPX270319P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 50.48 | 50.48 | 50.48 | 50.48 | +1.631% | 7 | 1,018 | 0.000% |
| 2026-10-16 | 45.90 | 52.10 | 45.90 | 49.67 | +26.548% | 17 | 740 | +1.631% |
| 2026-10-15 | 44.29 | 44.56 | 39.25 | 39.25 | +1.816% | 153 | 740 | +28.611% |
| 2026-10-14 | 38.55 | 38.55 | 38.55 | 38.55 | +1.984% | 5 | 740 | +30.947% |
| 2026-10-09 | 37.80 | 37.80 | 37.80 | 37.80 | -2.602% | 1 | 739 | +33.545% |
| 2026-10-08 | 38.88 | 38.88 | 38.81 | 38.81 | -2.487% | 2 | 738 | +30.070% |
| 2026-10-05 | 39.80 | 39.80 | 39.80 | 39.80 | -15.301% | 8 | 737 | +26.834% |
| 2026-09-28 | 47.09 | 47.09 | 46.99 | 46.99 | -14.564% | 6 | 743 | +7.427% |
| 2026-09-14 | 54.94 | 55.00 | 54.94 | 55.00 | -8.850% | 2 | 692 | -8.218% |
| 2026-09-10 | 58.96 | 60.34 | 58.96 | 60.34 | +14.280% | 30 | 698 | -16.341% |
| 2026-09-08 | 52.70 | 52.80 | 52.70 | 52.80 | +7.953% | 2 | 697 | -4.394% |
| 2026-09-04 | 48.97 | 48.97 | 48.91 | 48.91 | -5.488% | 2 | 698 | +3.210% |
| 2026-09-03 | 51.75 | 51.75 | 51.75 | 51.75 | -8.730% | 5 | 695 | -2.454% |
| 2026-08-28 | 56.50 | 56.70 | 56.50 | 56.70 | -7.655% | 2 | 694 | -10.970% |
| 2026-08-26 | 61.40 | 61.40 | 61.40 | 61.40 | -3.307% | 90 | 664 | -17.785% |
| 2026-08-21 | 63.60 | 63.60 | 63.40 | 63.50 | -1.550% | 6 | 662 | -20.504% |
| 2026-08-19 | 64.50 | 64.50 | 64.50 | 64.50 | -4.274% | 1 | 662 | -21.736% |
| 2026-08-18 | 69.08 | 69.08 | 67.38 | 67.38 | +3.821% | 6 | 663 | -25.082% |
| 2026-08-12 | 64.90 | 64.90 | 64.90 | 64.90 | -1.443% | 1 | 663 | -22.219% |
| 2026-08-10 | 65.89 | 65.89 | 65.85 | 65.85 | -4.246% | 4 | 665 | -23.341% |
| 2026-08-05 | 68.81 | 68.81 | 68.77 | 68.77 | -17.443% | 2 | 666 | -26.596% |
| 2026-07-31 | 83.30 | 83.30 | 83.30 | 83.30 | -23.508% | 1 | 665 | -39.400% |
| 2026-07-29 | 107.30 | 108.90 | 107.30 | 108.90 | +18.550% | 3 | 663 | -53.646% |
| 2026-07-28 | 92.44 | 92.44 | 91.86 | 91.86 | -6.131% | 2 | 664 | -45.047% |
| 2026-07-27 | 97.86 | 97.86 | 97.86 | 97.86 | -6.390% | 2 | 664 | -48.416% |
| 2026-07-23 | 104.36 | 104.54 | 104.36 | 104.54 | +9.226% | 8 | 666 | -51.712% |
| 2026-07-20 | 96.41 | 96.41 | 95.71 | 95.71 | -3.372% | 16 | 666 | -47.257% |
| 2026-07-17 | 99.41 | 99.41 | 99.05 | 99.05 | +7.605% | 2 | 666 | -49.036% |
| 2026-07-16 | 90.31 | 92.05 | 90.31 | 92.05 | +2.392% | 10 | 665 | -45.160% |
| 2026-07-15 | 89.90 | 89.90 | 89.90 | 89.90 | +1.962% | 4 | 669 | -43.849% |
| 2026-07-10 | 88.11 | 88.17 | 88.11 | 88.17 | -8.156% | 2 | 668 | -42.747% |
| 2026-07-08 | 100.32 | 100.34 | 95.50 | 96.00 | +4.121% | 26 | 668 | -47.417% |
| 2026-07-06 | 92.00 | 92.20 | 92.00 | 92.20 | -20.311% | 2 | 666 | -45.249% |
| 2026-06-25 | 115.70 | 115.70 | 115.70 | 115.70 | +0.173% | 1 | 665 | -56.370% |
| 2026-06-23 | 122.07 | 122.07 | 115.50 | 115.50 | +6.954% | 6 | 668 | -56.294% |
| 2026-06-22 | 107.95 | 108.00 | 107.95 | 107.99 | +4.338% | 8 | 662 | -53.255% |
| 2026-06-16 | 103.50 | 103.50 | 103.50 | 103.50 | +1.471% | 278 | 384 | -51.227% |
| 2026-06-15 | 102.00 | 102.00 | 102.00 | 102.00 | -16.393% | 1 | 384 | -50.510% |
| 2026-06-08 | 122.18 | 122.18 | 122.00 | 122.00 | +10.909% | 2 | 384 | -58.623% |
| 2026-06-04 | 111.35 | 111.35 | 110.00 | 110.00 | -2.998% | 163 | 378 | -54.109% |
| 2026-06-03 | 113.40 | 113.40 | 113.40 | 113.40 | +2.904% | 1 | 377 | -55.485% |
| 2026-05-28 | 110.20 | 110.20 | 110.20 | 110.20 | -5.383% | 1 | 378 | -54.192% |
| 2026-05-26 | 116.67 | 116.67 | 116.47 | 116.47 | -3.664% | 2 | 378 | -56.658% |
| 2026-05-22 | 120.90 | 120.90 | 120.90 | 120.90 | -2.105% | 1 | 378 | -58.246% |
| 2026-05-21 | 129.46 | 129.46 | 122.30 | 123.50 | -5.255% | 4 | 376 | -59.126% |
| 2026-05-14 | 130.63 | 130.65 | 130.21 | 130.35 | -9.979% | 8 | 381 | -61.273% |
| 2026-05-12 | 144.80 | 144.80 | 144.80 | 144.80 | +0.138% | 2 | 379 | -65.138% |
| 2026-05-06 | 144.60 | 144.60 | 144.60 | 144.60 | -14.640% | 3 | 379 | -65.090% |
| 2026-04-29 | 169.58 | 170.06 | 169.40 | 169.40 | +1.183% | 6 | 393 | -70.201% |
| 2026-04-27 | 167.33 | 167.42 | 167.33 | 167.42 | -0.048% | 4 | 394 | -69.848% |
| 2026-04-24 | 171.89 | 172.15 | 167.40 | 167.50 | -3.403% | 7 | 393 | -69.863% |
| 2026-04-23 | 172.46 | 174.96 | 172.34 | 173.40 | +1.940% | 8 | 389 | -70.888% |
| 2026-04-22 | 170.20 | 170.20 | 169.80 | 170.10 | -5.552% | 4 | 388 | -70.323% |
| 2026-04-21 | 170.62 | 180.10 | 170.54 | 180.10 | +3.625% | 31 | 386 | -71.971% |
| 2026-04-20 | 171.30 | 175.30 | 171.30 | 173.80 | +1.697% | 10 | 386 | -70.955% |
| 2026-04-17 | 166.35 | 170.90 | 166.35 | 170.90 | -7.371% | 7 | 382 | -70.462% |
| 2026-04-15 | 189.30 | 192.20 | 184.30 | 184.50 | -3.956% | 260 | 380 | -72.640% |
| 2026-04-14 | 194.79 | 194.83 | 189.94 | 192.10 | -32.620% | 260 | 532 | -73.722% |
| 2026-04-02 | 284.40 | 285.40 | 284.20 | 285.10 | -0.627% | 4 | 504 | -82.294% |
| 2026-04-01 | 292.40 | 292.40 | 282.04 | 286.90 | -6.790% | 21 | 504 | -82.405% |
| 2026-03-31 | 331.30 | 331.30 | 307.80 | 307.80 | -16.831% | 18 | 438 | -83.600% |
| 2026-03-30 | 370.18 | 370.18 | 370.09 | 370.09 | +0.595% | 100 | 433 | -86.360% |
| 2026-03-27 | 367.90 | 367.90 | 367.90 | 367.90 | +14.614% | 1 | 532 | -86.279% |
| 2026-03-26 | 315.60 | 320.99 | 315.60 | 320.99 | +10.458% | 117 | 532 | -84.274% |
| 2026-03-25 | 290.60 | 290.60 | 290.60 | 290.60 | -11.294% | 1 | 438 | -82.629% |
| 2026-03-20 | 327.60 | 327.60 | 327.60 | 327.60 | +12.732% | 1 | 430 | -84.591% |
| 2026-03-19 | 299.34 | 299.50 | 290.60 | 290.60 | -0.240% | 7 | 429 | -82.629% |
| 2026-03-18 | 270.50 | 291.50 | 269.23 | 291.30 | +10.971% | 114 | 428 | -82.671% |
| 2026-03-17 | 260.40 | 263.80 | 260.40 | 262.50 | -3.115% | 46 | 371 | -80.770% |
| 2026-03-16 | 273.40 | 273.40 | 267.84 | 270.94 | -7.244% | 84 | 355 | -81.369% |
| 2026-03-13 | 278.41 | 292.10 | 273.87 | 292.10 | +4.831% | 25 | 307 | -82.718% |
| 2026-03-12 | 277.96 | 278.64 | 271.87 | 278.64 | +9.057% | 108 | 292 | -81.883% |
| 2026-03-11 | 255.50 | 255.50 | 255.50 | 255.50 | +4.533% | 6 | 220 | -80.243% |
| 2026-03-10 | 244.42 | 244.42 | 244.42 | 244.42 | -3.998% | 1 | 220 | -79.347% |
| 2026-03-09 | 296.71 | 298.13 | 254.60 | 254.60 | -8.107% | 75 | 220 | -80.173% |
| 2026-03-06 | 280.18 | 280.18 | 277.06 | 277.06 | +10.339% | 13 | 154 | -81.780% |
| 2026-03-05 | 239.50 | 251.10 | 239.50 | 251.10 | +5.522% | 4 | 141 | -79.896% |
| 2026-03-02 | 238.12 | 238.12 | 237.96 | 237.96 | +5.619% | 6 | 139 | -78.786% |
| 2026-02-24 | 225.30 | 225.30 | 225.30 | 225.30 | +9.731% | 1 | 138 | -77.594% |
| 2026-02-02 | 205.38 | 205.38 | 205.32 | 205.32 | -12.331% | 2 | 137 | -75.414% |
| 2026-01-20 | 236.10 | 236.10 | 234.20 | 234.20 | +9.809% | 47 | 137 | -78.446% |
| 2026-01-16 | 213.31 | 213.31 | 213.28 | 213.28 | -3.624% | 6 | 87 | -76.332% |
| 2026-01-14 | 222.30 | 222.40 | 221.30 | 221.30 | +7.318% | 38 | 87 | -77.189% |
| 2026-01-12 | 206.19 | 206.29 | 205.90 | 206.21 | -5.077% | 84 | 49 | -75.520% |
| 2026-01-09 | 217.18 | 217.24 | 217.18 | 217.24 | -1.923% | 6 | 7 | -76.763% |
| 2026-01-05 | 221.50 | 221.50 | 221.50 | 221.50 | 0.000% | 7 | 7 | -77.210% |