SPX270319P04050000
SPX Mar 19 2027 4050.00 Put
optionOPRA
EODOct 28, 2026
8.48USD-21.481%(-2.32)8Vol351OI
SPX270319P04050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.4700 | 8.4800 | 8.4700 | 8.4800 | -21.481% | 8 | 351 | 0.000% |
| 2026-10-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +10.092% | 1 | 351 | -21.481% |
| 2026-10-22 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +3.155% | 2 | 352 | -13.558% |
| 2026-10-19 | 9.5300 | 9.5300 | 9.5100 | 9.5100 | +8.068% | 4 | 352 | -10.831% |
| 2026-10-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.824% | 24 | 376 | -3.636% |
| 2026-09-28 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -2.157% | 4 | 376 | -15.030% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.368% | 1 | 377 | -16.863% |
| 2026-09-22 | 9.4900 | 9.5000 | 9.4900 | 9.5000 | -5.000% | 2 | 376 | -10.737% |
| 2026-09-21 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | -7.322% | 25 | 375 | -15.200% |
| 2026-09-17 | 10.7800 | 10.7900 | 10.7800 | 10.7900 | -10.083% | 4 | 377 | -21.409% |
| 2026-09-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.171% | 1 | 376 | -29.333% |
| 2026-09-11 | 11.4300 | 11.4300 | 11.4100 | 11.4100 | -14.211% | 6 | 379 | -25.679% |
| 2026-08-25 | 13.2000 | 13.3000 | 13.2000 | 13.3000 | -10.738% | 2 | 378 | -36.241% |
| 2026-08-18 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.206% | 30 | 391 | -43.087% |
| 2026-08-14 | 13.7600 | 13.7700 | 13.7600 | 13.7700 | -15.000% | 2 | 390 | -38.417% |
| 2026-08-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.858% | 139 | 516 | -47.654% |
| 2026-08-03 | 17.1600 | 17.1600 | 16.8500 | 16.8500 | -7.163% | 32 | 546 | -49.674% |
| 2026-07-31 | 18.2000 | 18.2000 | 18.1500 | 18.1500 | -9.926% | 30 | 546 | -53.278% |
| 2026-07-27 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +2.754% | 70 | 546 | -57.916% |
| 2026-07-22 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -5.539% | 2 | 545 | -56.757% |
| 2026-07-20 | 20.7400 | 20.7600 | 20.7400 | 20.7600 | +7.010% | 4 | 543 | -59.152% |
| 2026-07-16 | 19.3900 | 19.4000 | 19.3900 | 19.4000 | +1.042% | 2 | 543 | -56.289% |
| 2026-07-10 | 19.3800 | 19.4100 | 19.2000 | 19.2000 | -3.518% | 4 | 544 | -55.833% |
| 2026-07-09 | 19.8500 | 19.9000 | 19.8500 | 19.9000 | -5.103% | 2 | 543 | -57.387% |
| 2026-07-08 | 21.0700 | 21.0700 | 20.9700 | 20.9700 | +5.060% | 4 | 541 | -59.561% |
| 2026-07-06 | 20.2000 | 20.3000 | 19.9600 | 19.9600 | -7.292% | 143 | 402 | -57.515% |
| 2026-07-02 | 20.3800 | 21.5300 | 20.3400 | 21.5300 | +2.867% | 6 | 403 | -60.613% |
| 2026-06-30 | 20.9800 | 20.9800 | 20.9300 | 20.9300 | -7.838% | 4 | 403 | -59.484% |
| 2026-06-29 | 22.7500 | 22.7500 | 22.7100 | 22.7100 | -4.218% | 4 | 403 | -62.660% |
| 2026-06-26 | 24.0300 | 24.0300 | 23.7100 | 23.7100 | +0.466% | 8 | 399 | -64.235% |
| 2026-06-25 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -8.704% | 4 | 399 | -64.068% |
| 2026-06-23 | 25.5500 | 25.8500 | 25.5500 | 25.8500 | +9.256% | 90 | 323 | -67.195% |
| 2026-06-22 | 23.6800 | 23.6800 | 23.6600 | 23.6600 | -0.421% | 4 | 321 | -64.159% |
| 2026-06-18 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +3.259% | 2 | 320 | -64.310% |
| 2026-06-16 | 23.0900 | 23.0900 | 23.0100 | 23.0100 | -10.117% | 10 | 315 | -63.146% |
| 2026-06-09 | 24.7000 | 25.6000 | 24.7000 | 25.6000 | +5.350% | 70 | 275 | -66.875% |
| 2026-06-04 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -6.897% | 10 | 265 | -65.103% |
| 2026-05-27 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -2.612% | 10 | 255 | -67.510% |
| 2026-05-22 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -8.844% | 10 | 245 | -68.358% |
| 2026-05-19 | 29.4100 | 29.4700 | 29.4000 | 29.4000 | -0.676% | 120 | 185 | -71.156% |
| 2026-05-14 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -1.333% | 5 | 183 | -71.351% |
| 2026-05-13 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -1.961% | 1 | 182 | -71.733% |
| 2026-05-12 | 31.7200 | 31.7700 | 30.6000 | 30.6000 | 0.000% | 7 | 178 | -72.288% |
| 2026-05-11 | 30.6400 | 30.6400 | 30.6000 | 30.6000 | +0.328% | 2 | 178 | -72.288% |
| 2026-05-08 | 30.4000 | 30.5000 | 30.3000 | 30.5000 | -2.306% | 18 | 161 | -72.197% |
| 2026-05-07 | 30.8200 | 31.2200 | 30.8200 | 31.2200 | -4.555% | 12 | 159 | -72.838% |
| 2026-05-05 | 32.7000 | 33.1300 | 32.7000 | 32.7100 | +0.957% | 119 | 121 | -74.075% |
| 2026-05-01 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -6.923% | 4 | 118 | -73.827% |
| 2026-04-29 | 34.8200 | 34.8200 | 34.8100 | 34.8100 | -7.198% | 4 | 118 | -75.639% |
| 2026-04-21 | 36.6200 | 38.2400 | 36.6200 | 37.5100 | -0.239% | 187 | 190 | -77.393% |
| 2026-04-20 | 36.8300 | 37.6000 | 36.7900 | 37.6000 | -3.910% | 4 | 190 | -77.447% |
| 2026-04-15 | 39.4400 | 39.4400 | 39.1300 | 39.1300 | -0.483% | 3 | 190 | -78.329% |
| 2026-04-14 | 39.1900 | 39.3200 | 39.1900 | 39.3200 | -8.002% | 8 | 190 | -78.433% |
| 2026-04-13 | 42.6300 | 42.7400 | 42.6300 | 42.7400 | +3.112% | 4 | 192 | -80.159% |
| 2026-04-10 | 41.4200 | 41.4500 | 41.4200 | 41.4500 | -4.953% | 4 | 192 | -79.542% |
| 2026-04-09 | 43.6000 | 43.7600 | 43.6000 | 43.6100 | -0.547% | 10 | 190 | -80.555% |
| 2026-04-08 | 43.6800 | 43.8500 | 43.6800 | 43.8500 | -17.373% | 4 | 185 | -80.661% |
| 2026-04-07 | 53.7200 | 54.7000 | 52.7700 | 53.0700 | 0.000% | 187 | 183 | -84.021% |