SPX270319P04000000
SPX Mar 19 2027 4000.00 Put
optionOPRA
EODOct 28, 2026
8.21USD-2.262%(-0.19)12Vol5,530OI
SPX270319P04000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.1800 | 8.2200 | 8.1800 | 8.2100 | -2.262% | 12 | 5,525 | 0.000% |
| 2026-10-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -8.992% | 8 | 5,521 | -2.262% |
| 2026-10-26 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -9.510% | 200 | 5,321 | -11.051% |
| 2026-10-23 | 10.7400 | 10.7400 | 10.0000 | 10.2000 | +4.723% | 506 | 5,060 | -19.510% |
| 2026-10-22 | 9.0000 | 10.1000 | 9.0000 | 9.7400 | +22.670% | 10 | 5,071 | -15.708% |
| 2026-10-21 | 8.1000 | 8.4000 | 7.9400 | 7.9400 | -3.171% | 283 | 5,067 | +3.401% |
| 2026-10-20 | 8.8000 | 8.8000 | 8.2000 | 8.2000 | -8.889% | 13 | 5,059 | +0.122% |
| 2026-10-19 | 9.0800 | 9.3000 | 8.7600 | 9.0000 | -18.919% | 149 | 5,123 | -8.778% |
| 2026-10-16 | 7.5500 | 11.2000 | 7.5500 | 11.1000 | +40.506% | 446 | 4,986 | -26.036% |
| 2026-10-15 | 7.8800 | 7.9000 | 7.8800 | 7.9000 | -2.589% | 2 | 4,985 | +3.924% |
| 2026-10-14 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +10.340% | 18 | 5,003 | +1.233% |
| 2026-10-12 | 7.3800 | 7.3800 | 7.3500 | 7.3500 | -6.962% | 102 | 5,003 | +11.701% |
| 2026-10-08 | 7.5600 | 7.9000 | 7.5600 | 7.9000 | +7.337% | 384 | 5,372 | +3.924% |
| 2026-10-07 | 7.4600 | 7.4600 | 7.3600 | 7.3600 | -3.158% | 102 | 5,474 | +11.549% |
| 2026-10-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -9.524% | 97 | 5,489 | +8.026% |
| 2026-10-05 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.448% | 1 | 5,489 | -2.262% |
| 2026-09-30 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.918% | 755 | 4,965 | -5.632% |
| 2026-09-28 | 9.1600 | 9.1600 | 9.1500 | 9.1500 | -5.670% | 2 | 4,964 | -10.273% |
| 2026-09-25 | 9.5200 | 9.7000 | 9.5100 | 9.7000 | +2.537% | 311 | 4,664 | -15.361% |
| 2026-09-24 | 9.6200 | 9.6200 | 9.4600 | 9.4600 | +1.720% | 10 | 4,664 | -13.214% |
| 2026-09-23 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.911% | 500 | 4,264 | -11.720% |
| 2026-09-22 | 9.2200 | 9.2200 | 8.9500 | 8.9500 | -6.771% | 221 | 4,043 | -8.268% |
| 2026-09-21 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | -8.571% | 3 | 4,043 | -14.479% |
| 2026-09-18 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | +0.095% | 21 | 4,022 | -21.810% |
| 2026-09-17 | 10.5000 | 10.5000 | 10.4000 | 10.4900 | -12.437% | 10 | 4,018 | -21.735% |
| 2026-09-16 | 11.1300 | 11.9800 | 11.1100 | 11.9800 | +4.996% | 5 | 4,018 | -31.469% |
| 2026-09-15 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -5.311% | 2 | 4,017 | -28.046% |
| 2026-09-10 | 12.0200 | 12.0500 | 12.0200 | 12.0500 | +9.248% | 2 | 4,017 | -31.867% |
| 2026-09-09 | 11.0900 | 11.0900 | 11.0300 | 11.0300 | +6.058% | 3 | 4,131 | -25.567% |
| 2026-09-04 | 10.3700 | 10.4000 | 10.3700 | 10.4000 | -6.559% | 9 | 4,131 | -21.058% |
| 2026-09-02 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -5.758% | 4 | 4,131 | -26.235% |
| 2026-08-28 | 11.8000 | 11.8200 | 11.8000 | 11.8100 | -6.270% | 60 | 4,131 | -30.483% |
| 2026-08-26 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -4.762% | 2 | 4,131 | -34.841% |
| 2026-08-24 | 13.3000 | 13.3000 | 13.2300 | 13.2300 | -0.676% | 6 | 4,135 | -37.944% |
| 2026-08-21 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -5.263% | 15 | 4,195 | -38.363% |
| 2026-08-20 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -3.034% | 750 | 3,666 | -41.607% |
| 2026-08-18 | 14.4900 | 14.5000 | 14.4900 | 14.5000 | +6.618% | 3 | 3,666 | -43.379% |
| 2026-08-17 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.493% | 1 | 3,665 | -39.632% |
| 2026-08-14 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +1.515% | 1 | 3,664 | -38.731% |
| 2026-08-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -0.752% | 1 | 3,663 | -37.803% |
| 2026-08-12 | 13.6000 | 13.6000 | 13.2700 | 13.3000 | -5.000% | 33 | 3,658 | -38.271% |
| 2026-08-11 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +0.358% | 6 | 3,663 | -41.357% |
| 2026-08-10 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -1.761% | 20 | 3,663 | -41.147% |
| 2026-08-07 | 14.2700 | 14.3300 | 14.2000 | 14.2000 | -0.699% | 22 | 3,665 | -42.183% |
| 2026-08-05 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -3.378% | 4 | 3,668 | -42.587% |
| 2026-08-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -8.302% | 3 | 3,666 | -44.527% |
| 2026-08-03 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -16.503% | 12 | 3,666 | -49.133% |
| 2026-07-30 | 19.8600 | 19.8600 | 19.2700 | 19.3300 | -4.496% | 6 | 3,665 | -57.527% |
| 2026-07-29 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +9.642% | 2 | 3,664 | -59.437% |
| 2026-07-28 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -6.768% | 2 | 3,665 | -55.525% |
| 2026-07-24 | 19.8200 | 19.8200 | 19.8000 | 19.8000 | +6.166% | 4 | 3,663 | -58.535% |
| 2026-07-21 | 18.8900 | 18.9500 | 18.6500 | 18.6500 | -9.246% | 8 | 3,661 | -55.979% |
| 2026-07-17 | 21.3100 | 21.4900 | 19.9200 | 20.5500 | +5.385% | 59 | 3,647 | -60.049% |
| 2026-07-16 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.175% | 1 | 3,647 | -57.897% |
| 2026-07-14 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -4.061% | 10 | 3,647 | -56.561% |
| 2026-07-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.604% | 2 | 3,645 | -58.325% |
| 2026-07-09 | 19.4100 | 19.4100 | 19.1400 | 19.2000 | -1.538% | 4 | 3,645 | -57.240% |
| 2026-07-08 | 20.0700 | 20.0700 | 19.5000 | 19.5000 | +2.362% | 14 | 3,637 | -57.897% |
| 2026-07-07 | 19.9300 | 19.9300 | 19.0500 | 19.0500 | -1.550% | 16 | 3,641 | -56.903% |
| 2026-07-06 | 19.3200 | 19.3900 | 19.2200 | 19.3500 | -7.857% | 13 | 3,643 | -57.571% |
| 2026-07-02 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +5.000% | 2 | 3,641 | -60.905% |
| 2026-06-30 | 20.4000 | 20.4000 | 20.0000 | 20.0000 | -10.354% | 23 | 3,617 | -58.950% |
| 2026-06-29 | 22.2300 | 22.4800 | 22.1500 | 22.3100 | -4.167% | 8 | 3,619 | -63.200% |
| 2026-06-26 | 23.3100 | 23.3100 | 23.2800 | 23.2800 | +3.467% | 4 | 3,618 | -64.734% |
| 2026-06-25 | 22.5200 | 22.6100 | 22.4000 | 22.5000 | -8.574% | 10 | 3,618 | -63.511% |
| 2026-06-24 | 24.6900 | 24.6900 | 24.6100 | 24.6100 | +0.861% | 904 | 3,375 | -66.640% |
| 2026-06-23 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +6.272% | 4 | 3,377 | -66.352% |
| 2026-06-22 | 22.5000 | 23.3000 | 22.5000 | 22.9600 | -0.174% | 18 | 3,384 | -64.242% |
| 2026-06-18 | 23.1400 | 23.4000 | 22.7000 | 23.0000 | -1.203% | 760 | 3,887 | -64.304% |
| 2026-06-17 | 22.7000 | 23.2800 | 22.7000 | 23.2800 | +4.818% | 5 | 3,887 | -64.734% |
| 2026-06-16 | 22.1000 | 22.3000 | 22.1000 | 22.2100 | -1.069% | 18 | 3,955 | -63.035% |
| 2026-06-15 | 22.6900 | 22.6900 | 22.4200 | 22.4500 | -21.117% | 6 | 3,956 | -63.430% |
| 2026-06-11 | 28.4000 | 28.5000 | 28.2000 | 28.4600 | +0.388% | 1,661 | 3,973 | -71.152% |
| 2026-06-10 | 28.2500 | 28.3500 | 28.1600 | 28.3500 | +16.715% | 6 | 3,973 | -71.041% |
| 2026-06-08 | 24.4200 | 24.8100 | 24.2200 | 24.2900 | -10.369% | 12 | 3,975 | -66.200% |
| 2026-06-05 | 25.0000 | 27.1000 | 25.0000 | 27.1000 | +10.163% | 68 | 3,948 | -69.705% |
| 2026-06-04 | 24.7300 | 24.7300 | 24.6000 | 24.6000 | +3.361% | 377 | 3,577 | -66.626% |
| 2026-06-02 | 23.5000 | 23.8000 | 23.4200 | 23.8000 | +3.478% | 654 | 2,937 | -65.504% |
| 2026-05-29 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -8.000% | 1 | 2,938 | -64.304% |
| 2026-05-28 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.398% | 1 | 2,939 | -67.160% |
| 2026-05-27 | 25.2000 | 25.2000 | 25.1000 | 25.1000 | +1.210% | 20 | 2,957 | -67.291% |
| 2026-05-26 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -3.125% | 1 | 2,956 | -66.895% |
| 2026-05-22 | 25.9700 | 26.0000 | 25.6000 | 25.6000 | -2.290% | 4 | 2,956 | -67.930% |
| 2026-05-21 | 27.0000 | 27.0000 | 26.2000 | 26.2000 | -5.072% | 2 | 2,955 | -68.664% |
| 2026-05-20 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -3.833% | 1 | 2,981 | -70.254% |
| 2026-05-19 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -0.104% | 1 | 2,980 | -71.394% |
| 2026-05-18 | 28.3700 | 28.7300 | 28.3700 | 28.7300 | -1.305% | 2 | 2,979 | -71.424% |
| 2026-05-15 | 30.1800 | 30.1800 | 29.1100 | 29.1100 | +3.964% | 4 | 2,979 | -71.797% |
| 2026-05-14 | 28.6000 | 28.7000 | 28.0000 | 28.0000 | -3.448% | 9 | 2,980 | -70.679% |
| 2026-05-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -1.361% | 4 | 2,980 | -71.690% |
| 2026-05-12 | 30.6600 | 30.7700 | 29.4000 | 29.4000 | -1.010% | 458 | 3,051 | -72.075% |
| 2026-05-11 | 29.2700 | 29.7000 | 29.1000 | 29.7000 | +1.365% | 229 | 2,933 | -72.357% |
| 2026-05-08 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -2.007% | 1 | 2,932 | -71.980% |
| 2026-05-07 | 29.9000 | 29.9600 | 29.6400 | 29.9000 | -1.645% | 153 | 2,935 | -72.542% |
| 2026-05-06 | 30.4000 | 30.5000 | 30.1100 | 30.4000 | -4.732% | 337 | 3,060 | -72.993% |
| 2026-05-05 | 31.6400 | 31.9100 | 31.6400 | 31.9100 | +0.220% | 58 | 3,060 | -74.271% |
| 2026-05-01 | 31.4500 | 31.8400 | 31.4500 | 31.8400 | -1.118% | 5 | 3,061 | -74.215% |
| 2026-04-30 | 32.3000 | 32.3000 | 32.2000 | 32.2000 | -6.122% | 15 | 3,061 | -74.503% |
| 2026-04-29 | 33.6600 | 34.3000 | 33.6600 | 34.3000 | -1.888% | 8 | 3,061 | -76.064% |
| 2026-04-28 | 34.7800 | 34.9600 | 34.7800 | 34.9600 | +3.005% | 1,005 | 3,057 | -76.516% |
| 2026-04-27 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | -1.050% | 2 | 2,901 | -75.810% |
| 2026-04-24 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -3.107% | 201 | 2,902 | -76.064% |
| 2026-04-23 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +0.568% | 1 | 2,792 | -76.808% |
| 2026-04-22 | 35.1000 | 35.2000 | 35.1000 | 35.2000 | -2.547% | 8 | 2,791 | -76.676% |
| 2026-04-21 | 35.6000 | 36.5900 | 34.9700 | 36.1200 | +1.007% | 87 | 2,833 | -77.270% |
| 2026-04-20 | 35.5300 | 36.5000 | 35.3200 | 35.7600 | +1.533% | 479 | 2,833 | -77.041% |
| 2026-04-17 | 35.8000 | 35.9700 | 34.8700 | 35.2200 | -4.215% | 691 | 3,249 | -76.689% |
| 2026-04-16 | 38.0000 | 38.2900 | 36.7500 | 36.7700 | -1.842% | 415 | 3,872 | -77.672% |
| 2026-04-15 | 37.8000 | 38.6000 | 37.4600 | 37.4600 | -1.004% | 34 | 4,280 | -78.083% |
| 2026-04-14 | 37.6000 | 38.0000 | 37.3000 | 37.8400 | -4.685% | 48 | 4,306 | -78.303% |
| 2026-04-13 | 40.8200 | 40.8900 | 39.7000 | 39.7000 | -3.874% | 19 | 4,307 | -79.320% |
| 2026-04-10 | 39.7300 | 41.3000 | 39.7300 | 41.3000 | +2.177% | 14 | 4,306 | -80.121% |
| 2026-04-09 | 41.9700 | 41.9700 | 40.0000 | 40.4200 | -3.990% | 64 | 4,347 | -79.688% |
| 2026-04-08 | 42.2100 | 42.3300 | 41.2700 | 42.1000 | -15.462% | 313 | 4,289 | -80.499% |
| 2026-04-07 | 51.3800 | 51.3800 | 49.6000 | 49.8000 | +2.511% | 60 | 4,371 | -83.514% |
| 2026-04-06 | 49.1000 | 49.1600 | 47.8200 | 48.5800 | -2.840% | 45 | 4,339 | -83.100% |
| 2026-04-02 | 55.6400 | 55.6400 | 50.0000 | 50.0000 | -1.186% | 77 | 4,318 | -83.580% |
| 2026-04-01 | 50.5300 | 51.8000 | 50.3200 | 50.6000 | -8.664% | 105 | 4,318 | -83.775% |
| 2026-03-31 | 61.1000 | 61.1000 | 55.4000 | 55.4000 | -17.078% | 20 | 4,353 | -85.181% |
| 2026-03-30 | 63.6000 | 67.8000 | 63.6000 | 66.8100 | +0.921% | 373 | 4,341 | -87.711% |
| 2026-03-27 | 64.1400 | 66.2000 | 64.1400 | 66.2000 | +10.150% | 16 | 4,289 | -87.598% |
| 2026-03-26 | 57.8000 | 60.5300 | 56.0000 | 60.1000 | +8.680% | 97 | 4,302 | -86.339% |
| 2026-03-25 | 54.5600 | 56.8000 | 54.0700 | 55.3000 | -3.759% | 794 | 4,227 | -85.154% |
| 2026-03-24 | 58.7000 | 58.7000 | 57.3200 | 57.4600 | +4.473% | 11 | 3,765 | -85.712% |
| 2026-03-23 | 51.7500 | 56.3000 | 51.1000 | 55.0000 | -9.984% | 642 | 3,765 | -85.073% |
| 2026-03-20 | 58.7000 | 61.4000 | 57.4000 | 61.1000 | +9.498% | 1,060 | 3,460 | -86.563% |
| 2026-03-19 | 62.0000 | 62.0000 | 54.0000 | 55.8000 | +1.825% | 1,514 | 2,415 | -85.287% |
| 2026-03-18 | 54.8000 | 54.8000 | 54.8000 | 54.8000 | +6.615% | 111 | 1,198 | -85.018% |
| 2026-03-17 | 50.8000 | 51.4000 | 50.8000 | 51.4000 | -3.835% | 7 | 1,185 | -84.027% |
| 2026-03-16 | 52.8000 | 53.6300 | 52.5300 | 53.4500 | -5.549% | 54 | 1,178 | -84.640% |
| 2026-03-13 | 57.4800 | 58.0000 | 56.5900 | 56.5900 | +1.162% | 49 | 1,142 | -85.492% |
| 2026-03-12 | 55.4200 | 55.9800 | 55.1000 | 55.9400 | +6.350% | 9 | 1,099 | -85.324% |
| 2026-03-10 | 52.9000 | 53.2000 | 49.4000 | 52.6000 | -7.411% | 138 | 1,095 | -84.392% |
| 2026-03-09 | 60.0000 | 62.4300 | 56.8100 | 56.8100 | +9.672% | 175 | 967 | -85.548% |
| 2026-03-05 | 52.0000 | 52.0000 | 51.8000 | 51.8000 | +2.595% | 2 | 834 | -84.151% |
| 2026-03-03 | 55.9900 | 56.9500 | 50.4900 | 50.4900 | +6.295% | 9 | 834 | -83.739% |
| 2026-03-02 | 49.0000 | 49.5000 | 47.5000 | 47.5000 | -1.799% | 503 | 833 | -82.716% |
| 2026-02-27 | 47.9000 | 48.3700 | 47.5000 | 48.3700 | +6.589% | 32 | 287 | -83.027% |
| 2026-02-25 | 45.1700 | 45.3800 | 45.1700 | 45.3800 | -1.881% | 214 | 74 | -81.908% |
| 2026-02-20 | 46.2300 | 46.4500 | 46.2300 | 46.2500 | -4.046% | 20 | 74 | -82.249% |
| 2026-02-19 | 48.1000 | 48.2000 | 48.1000 | 48.2000 | -1.833% | 9 | 74 | -82.967% |
| 2026-02-12 | 48.7100 | 49.3400 | 48.2000 | 49.1000 | +13.736% | 16 | 65 | -83.279% |
| 2026-02-10 | 43.4100 | 43.4100 | 43.1700 | 43.1700 | +0.770% | 9 | 55 | -80.982% |
| 2026-02-09 | 42.8200 | 42.8700 | 42.8200 | 42.8400 | -3.514% | 66 | 50 | -80.836% |
| 2026-02-06 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -5.330% | 1 | 17 | -81.509% |
| 2026-02-05 | 46.8000 | 46.9000 | 46.8000 | 46.9000 | +3.624% | 2 | 16 | -82.495% |
| 2026-02-04 | 45.1800 | 45.2600 | 45.1800 | 45.2600 | +4.382% | 2 | 14 | -81.860% |
| 2026-02-03 | 43.2100 | 43.3600 | 43.2100 | 43.3600 | +0.557% | 4 | 14 | -81.065% |
| 2026-01-28 | 43.7700 | 43.7700 | 43.1200 | 43.1200 | +2.789% | 10 | 12 | -80.960% |
| 2026-01-27 | 41.8300 | 41.9500 | 41.8300 | 41.9500 | -0.451% | 8 | 16 | -80.429% |
| 2026-01-23 | 41.6500 | 42.1500 | 41.6200 | 42.1400 | +1.322% | 4 | 20 | -80.517% |
| 2026-01-22 | 41.6600 | 41.6600 | 41.5900 | 41.5900 | -10.942% | 2 | 20 | -80.260% |
| 2026-01-20 | 46.5600 | 46.7000 | 46.5600 | 46.7000 | +10.637% | 2 | 20 | -82.420% |
| 2026-01-16 | 42.2100 | 42.2100 | 42.2100 | 42.2100 | +3.685% | 2 | 19 | -80.550% |
| 2026-01-09 | 40.8200 | 40.8200 | 40.7100 | 40.7100 | -2.280% | 2 | 19 | -79.833% |
| 2026-01-07 | 41.5200 | 41.6600 | 41.5000 | 41.6600 | -1.280% | 4 | 19 | -80.293% |
| 2026-01-06 | 42.8400 | 42.8700 | 42.1500 | 42.2000 | -0.846% | 30 | 17 | -80.545% |
| 2025-12-30 | 42.5900 | 42.5900 | 42.5600 | 42.5600 | -4.036% | 4 | 2 | -80.710% |
| 2025-12-22 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | 0.000% | 2 | 1 | -81.488% |