SPX270319P04100000
SPX Mar 19 2027 4100.00 Put
optionOPRA
EODOct 28, 2026
8.87USD-9.949%(-0.98)8Vol1,788OI
SPX270319P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.8800 | 8.8800 | 8.8700 | 8.8700 | -9.949% | 8 | 1,792 | 0.000% |
| 2026-10-19 | 9.8600 | 9.8600 | 9.8500 | 9.8500 | +8.242% | 8 | 1,792 | -9.949% |
| 2026-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.814% | 24 | 1,816 | -2.527% |
| 2026-10-08 | 8.5000 | 8.6000 | 8.3000 | 8.6000 | +1.775% | 70 | 1,756 | +3.140% |
| 2026-10-06 | 8.5500 | 8.5500 | 8.4500 | 8.4500 | -15.246% | 2 | 1,756 | +4.970% |
| 2026-09-29 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.300% | 100 | 1,756 | -11.033% |
| 2026-09-28 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | 0.000% | 3 | 1,756 | -11.300% |
| 2026-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 2 | 1,757 | -11.300% |
| 2026-09-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 1 | 1,756 | -11.300% |
| 2026-09-21 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -8.451% | 23 | 1,756 | -14.712% |
| 2026-09-17 | 11.3800 | 11.4100 | 11.3400 | 11.3600 | +2.342% | 132 | 1,808 | -21.919% |
| 2026-09-04 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.421% | 4 | 1,808 | -20.090% |
| 2026-09-03 | 11.2900 | 11.3800 | 11.2600 | 11.2600 | -10.279% | 12 | 1,810 | -21.226% |
| 2026-08-31 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -16.942% | 3 | 1,813 | -29.323% |
| 2026-08-17 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +2.789% | 30 | 1,813 | -41.297% |
| 2026-08-12 | 14.5800 | 14.7000 | 14.5800 | 14.7000 | -2.584% | 3 | 1,814 | -39.660% |
| 2026-08-10 | 15.1400 | 15.1400 | 15.0900 | 15.0900 | -1.373% | 2 | 1,814 | -41.219% |
| 2026-08-07 | 15.3300 | 15.3300 | 15.3000 | 15.3000 | 0.000% | 11 | 1,815 | -42.026% |
| 2026-08-05 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -28.337% | 2 | 1,817 | -42.026% |
| 2026-07-29 | 21.3000 | 21.3500 | 21.3000 | 21.3500 | +7.125% | 2 | 1,816 | -58.454% |
| 2026-07-28 | 19.8700 | 19.9300 | 19.8700 | 19.9300 | -4.458% | 8 | 1,816 | -55.494% |
| 2026-07-24 | 21.5200 | 21.5200 | 20.8600 | 20.8600 | -9.697% | 6 | 1,813 | -57.478% |
| 2026-07-23 | 23.0600 | 23.1000 | 23.0600 | 23.1000 | +13.180% | 2 | 1,812 | -61.602% |
| 2026-07-21 | 20.7500 | 20.7500 | 20.4000 | 20.4100 | -6.333% | 80 | 1,868 | -56.541% |
| 2026-07-20 | 20.4900 | 21.7900 | 20.4900 | 21.7900 | -0.046% | 6 | 1,866 | -59.293% |
| 2026-07-17 | 21.9400 | 21.9400 | 21.6600 | 21.8000 | +4.959% | 22 | 1,860 | -59.312% |
| 2026-07-16 | 19.6100 | 20.7700 | 19.6100 | 20.7700 | -1.095% | 4 | 1,860 | -57.294% |
| 2026-07-13 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +3.858% | 10 | 1,870 | -57.762% |
| 2026-07-10 | 20.2300 | 20.2300 | 20.2200 | 20.2200 | -1.028% | 4 | 1,870 | -56.133% |
| 2026-07-09 | 20.4600 | 20.4600 | 20.4300 | 20.4300 | -5.766% | 2 | 1,869 | -56.583% |
| 2026-07-08 | 21.6800 | 21.6900 | 21.6800 | 21.6800 | +2.264% | 8 | 1,869 | -59.087% |
| 2026-07-01 | 21.2300 | 21.2300 | 21.2000 | 21.2000 | -5.145% | 4 | 1,871 | -58.160% |
| 2026-06-29 | 22.3200 | 22.3500 | 22.3200 | 22.3500 | -8.439% | 4 | 1,871 | -60.313% |
| 2026-06-26 | 24.4300 | 24.4300 | 24.4100 | 24.4100 | +0.041% | 4 | 1,875 | -63.662% |
| 2026-06-25 | 24.0800 | 24.8000 | 24.0800 | 24.4000 | -5.426% | 41 | 1,890 | -63.648% |
| 2026-06-24 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +4.369% | 50 | 1,940 | -65.620% |
| 2026-06-17 | 24.8700 | 24.8900 | 24.6600 | 24.7200 | +3.258% | 216 | 1,867 | -64.118% |
| 2026-06-16 | 23.8100 | 24.0400 | 23.8000 | 23.9400 | -21.146% | 144 | 1,854 | -62.949% |
| 2026-06-11 | 30.2800 | 30.3600 | 30.2800 | 30.3600 | +0.364% | 2 | 1,854 | -70.784% |
| 2026-06-10 | 30.3200 | 30.3800 | 30.2500 | 30.2500 | +12.370% | 5 | 1,854 | -70.678% |
| 2026-06-08 | 26.8700 | 26.9200 | 26.8700 | 26.9200 | -8.123% | 4 | 1,302 | -67.051% |
| 2026-06-05 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +17.576% | 1 | 1,302 | -69.727% |
| 2026-06-04 | 25.2700 | 25.2700 | 24.9200 | 24.9200 | -3.784% | 4 | 1,300 | -64.406% |
| 2026-05-28 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -3.646% | 10 | 1,290 | -65.753% |
| 2026-05-27 | 26.9000 | 26.9000 | 26.8800 | 26.8800 | -0.260% | 4 | 1,288 | -67.001% |
| 2026-05-26 | 27.1500 | 27.1500 | 26.9500 | 26.9500 | -1.173% | 80 | 1,288 | -67.087% |
| 2026-05-22 | 27.2700 | 27.2700 | 27.2700 | 27.2700 | -4.383% | 2 | 1,288 | -67.473% |
| 2026-05-21 | 29.6000 | 30.1100 | 28.5200 | 28.5200 | -3.941% | 28 | 1,271 | -68.899% |
| 2026-05-20 | 29.7000 | 29.7500 | 29.6700 | 29.6900 | -3.760% | 4 | 1,271 | -70.125% |
| 2026-05-19 | 30.7000 | 30.8500 | 30.7000 | 30.8500 | -1.501% | 2 | 1,270 | -71.248% |
| 2026-05-18 | 30.2900 | 31.7000 | 30.2900 | 31.3200 | +0.417% | 68 | 1,267 | -71.679% |
| 2026-05-14 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | +0.451% | 2 | 1,266 | -71.561% |
| 2026-05-13 | 31.1200 | 31.1200 | 31.0500 | 31.0500 | -1.522% | 2 | 1,266 | -71.433% |
| 2026-05-12 | 32.8800 | 32.9400 | 31.5300 | 31.5300 | +0.542% | 396 | 1,201 | -71.868% |
| 2026-05-11 | 31.3500 | 31.3600 | 31.3500 | 31.3600 | -0.759% | 4 | 1,201 | -71.716% |
| 2026-05-08 | 31.5000 | 31.6000 | 31.5000 | 31.6000 | -3.541% | 6 | 1,200 | -71.930% |
| 2026-05-06 | 32.6800 | 32.7600 | 32.6800 | 32.7600 | -3.647% | 2 | 1,200 | -72.924% |
| 2026-05-05 | 33.9100 | 34.3500 | 33.9100 | 34.0000 | +1.010% | 8 | 1,200 | -73.912% |
| 2026-05-04 | 33.6900 | 33.6900 | 33.6600 | 33.6600 | -0.355% | 4 | 1,200 | -73.648% |
| 2026-05-01 | 33.6000 | 33.9900 | 33.6000 | 33.7800 | -12.008% | 9 | 1,201 | -73.742% |
| 2026-04-23 | 38.3900 | 38.3900 | 38.3900 | 38.3900 | +1.830% | 2 | 1,203 | -76.895% |
| 2026-04-22 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | -6.359% | 1,103 | 1,204 | -76.472% |
| 2026-04-21 | 39.6000 | 40.7000 | 38.7600 | 40.2600 | +4.762% | 185 | 1,646 | -77.968% |
| 2026-04-20 | 39.0000 | 39.0000 | 38.4300 | 38.4300 | +1.747% | 5 | 1,646 | -76.919% |
| 2026-04-17 | 38.3700 | 38.3700 | 37.7700 | 37.7700 | -7.968% | 4 | 1,633 | -76.516% |
| 2026-04-16 | 40.5300 | 41.0400 | 40.4600 | 41.0400 | +1.836% | 8 | 1,633 | -78.387% |
| 2026-04-15 | 40.6700 | 41.1600 | 40.3000 | 40.3000 | -0.861% | 120 | 1,633 | -77.990% |
| 2026-04-14 | 40.6800 | 40.6800 | 40.6200 | 40.6500 | -7.614% | 12 | 1,624 | -78.180% |
| 2026-04-13 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -3.930% | 1 | 1,628 | -79.841% |
| 2026-04-08 | 45.3800 | 45.8000 | 45.2600 | 45.8000 | -19.224% | 139 | 1,628 | -80.633% |
| 2026-04-07 | 54.3800 | 56.7000 | 54.3800 | 56.7000 | +8.829% | 13 | 1,693 | -84.356% |
| 2026-04-06 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | -5.957% | 2 | 1,690 | -82.975% |
| 2026-04-01 | 54.4400 | 55.8600 | 54.3900 | 55.4000 | -7.342% | 15 | 1,688 | -83.989% |
| 2026-03-31 | 63.9200 | 64.0000 | 59.7700 | 59.7900 | -17.188% | 40 | 1,682 | -85.165% |
| 2026-03-30 | 70.3400 | 73.6600 | 68.1200 | 72.2000 | -0.701% | 63 | 1,679 | -87.715% |
| 2026-03-27 | 72.1100 | 73.1400 | 71.7600 | 72.7100 | +12.886% | 102 | 1,672 | -87.801% |
| 2026-03-26 | 60.7800 | 64.4100 | 60.6000 | 64.4100 | +7.278% | 20 | 1,690 | -86.229% |
| 2026-03-25 | 60.2700 | 60.3000 | 58.6200 | 60.0400 | -3.052% | 11 | 1,687 | -85.227% |
| 2026-03-24 | 62.2400 | 62.2400 | 60.7500 | 61.9300 | -5.738% | 6 | 1,686 | -85.677% |
| 2026-03-20 | 63.0900 | 66.6000 | 62.0700 | 65.7000 | +4.685% | 26 | 1,686 | -86.499% |
| 2026-03-19 | 64.3400 | 64.6300 | 62.6200 | 62.7600 | +12.675% | 48 | 1,676 | -85.867% |
| 2026-03-17 | 54.6000 | 55.7000 | 54.5300 | 55.7000 | -3.433% | 48 | 1,556 | -84.075% |
| 2026-03-16 | 56.2700 | 57.8300 | 56.1700 | 57.6800 | -7.073% | 344 | 1,556 | -84.622% |
| 2026-03-13 | 57.5000 | 62.0700 | 57.5000 | 62.0700 | +2.190% | 73 | 1,669 | -85.710% |
| 2026-03-12 | 60.1200 | 60.7400 | 60.1200 | 60.7400 | +4.203% | 6 | 1,598 | -85.397% |
| 2026-03-10 | 56.0000 | 58.3200 | 53.0000 | 58.2900 | -3.173% | 149 | 1,598 | -84.783% |
| 2026-03-09 | 64.8600 | 64.8700 | 60.2000 | 60.2000 | +4.152% | 81 | 1,541 | -85.266% |
| 2026-03-06 | 61.2200 | 61.9300 | 57.8000 | 57.8000 | +3.288% | 393 | 1,496 | -84.654% |
| 2026-03-05 | 56.1000 | 56.1000 | 55.9600 | 55.9600 | +11.519% | 42 | 1,128 | -84.149% |
| 2026-03-04 | 50.8100 | 50.8100 | 50.1800 | 50.1800 | -13.780% | 8 | 1,129 | -82.324% |
| 2026-03-03 | 60.6800 | 60.9500 | 58.2000 | 58.2000 | +13.850% | 1,105 | 1,133 | -84.759% |
| 2026-02-27 | 51.1500 | 51.1500 | 51.0900 | 51.1200 | +2.712% | 6 | 33 | -82.649% |
| 2026-02-26 | 49.9100 | 49.9100 | 49.7700 | 49.7700 | +2.344% | 4 | 30 | -82.178% |
| 2026-02-25 | 48.5900 | 48.6300 | 48.5900 | 48.6300 | -8.366% | 4 | 30 | -81.760% |
| 2026-02-19 | 52.9800 | 53.0700 | 52.9800 | 53.0700 | +2.650% | 2 | 30 | -83.286% |
| 2026-02-13 | 52.2000 | 52.2000 | 51.7000 | 51.7000 | -0.385% | 5 | 25 | -82.843% |
| 2026-02-12 | 52.2400 | 52.2400 | 51.9000 | 51.9000 | +12.289% | 4 | 25 | -82.909% |
| 2026-02-09 | 47.1700 | 47.1900 | 46.2200 | 46.2200 | -8.475% | 42 | 23 | -80.809% |
| 2026-02-05 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +5.077% | 1 | 5 | -82.436% |
| 2026-02-04 | 47.8300 | 48.0600 | 47.8300 | 48.0600 | +2.103% | 2 | 4 | -81.544% |
| 2026-01-30 | 47.0100 | 47.0700 | 47.0100 | 47.0700 | -7.160% | 2 | 5 | -81.156% |
| 2026-01-29 | 50.4900 | 50.7000 | 50.4900 | 50.7000 | +12.442% | 4 | 5 | -82.505% |
| 2026-01-27 | 44.6600 | 45.1100 | 44.6300 | 45.0900 | -0.022% | 6 | 5 | -80.328% |
| 2026-01-22 | 45.1100 | 45.1100 | 45.1000 | 45.1000 | -0.661% | 2 | 3 | -80.333% |
| 2026-01-15 | 45.4000 | 45.4000 | 45.4000 | 45.4000 | +3.041% | 1 | 3 | -80.463% |
| 2026-01-12 | 44.0600 | 44.0600 | 44.0600 | 44.0600 | -6.175% | 2 | 2 | -79.868% |
| 2025-12-31 | 46.9300 | 46.9600 | 46.9300 | 46.9600 | 0.000% | 2 | 0 | -81.112% |