SPX270319P04200000
SPX Mar 19 2027 4200.00 Put
optionOPRA
EODOct 28, 2026
9.00USD-13.295%(-1.38)2Vol1,219OI
SPX270319P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.8000 | 9.8000 | 9.0000 | 9.0000 | -13.295% | 2 | 1,217 | 0.000% |
| 2026-10-26 | 10.4000 | 10.4000 | 10.3800 | 10.3800 | -21.364% | 3 | 1,427 | -13.295% |
| 2026-10-23 | 12.0600 | 13.2000 | 11.8500 | 13.2000 | +33.199% | 24 | 1,411 | -31.818% |
| 2026-10-21 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +0.101% | 2 | 1,411 | -9.183% |
| 2026-10-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.452% | 105 | 1,411 | -9.091% |
| 2026-10-08 | 8.9300 | 9.3000 | 8.9300 | 9.3000 | -7.000% | 11 | 1,479 | -3.226% |
| 2026-10-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.420% | 1 | 1,479 | -10.000% |
| 2026-10-01 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +8.860% | 200 | 1,479 | -22.078% |
| 2026-09-30 | 10.3000 | 10.6100 | 10.3000 | 10.6100 | -1.759% | 24 | 1,473 | -15.174% |
| 2026-09-29 | 10.5700 | 10.8000 | 10.4500 | 10.8000 | -2.703% | 174 | 1,409 | -16.667% |
| 2026-09-28 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.738% | 3 | 1,406 | -18.919% |
| 2026-09-25 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | +3.883% | 5 | 1,403 | -15.888% |
| 2026-09-22 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -15.157% | 1 | 1,402 | -12.621% |
| 2026-09-17 | 12.3200 | 12.3600 | 12.1400 | 12.1400 | -9.605% | 8 | 1,404 | -25.865% |
| 2026-09-15 | 13.2700 | 13.4300 | 13.2600 | 13.4300 | +4.109% | 4 | 1,404 | -32.986% |
| 2026-09-14 | 13.0200 | 13.0200 | 12.8700 | 12.9000 | +0.781% | 6 | 1,403 | -30.233% |
| 2026-09-11 | 12.9000 | 12.9000 | 12.8000 | 12.8000 | +7.563% | 2 | 1,401 | -29.688% |
| 2026-09-04 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.526% | 50 | 1,420 | -24.370% |
| 2026-09-02 | 13.1000 | 13.3000 | 13.1000 | 13.3000 | -1.773% | 2 | 1,419 | -32.331% |
| 2026-08-28 | 13.8300 | 13.8300 | 13.5400 | 13.5400 | +1.045% | 16 | 1,415 | -33.530% |
| 2026-08-27 | 13.6000 | 13.6000 | 13.4000 | 13.4000 | -7.009% | 20 | 1,412 | -32.836% |
| 2026-08-26 | 14.4100 | 14.4100 | 14.4100 | 14.4100 | -6.429% | 1 | 1,412 | -37.543% |
| 2026-08-21 | 15.5000 | 15.5000 | 15.4000 | 15.4000 | -8.060% | 23 | 1,411 | -41.558% |
| 2026-08-18 | 16.7000 | 16.7500 | 16.7000 | 16.7500 | +1.824% | 42 | 1,411 | -46.269% |
| 2026-08-07 | 16.4200 | 16.4500 | 16.4200 | 16.4500 | -3.235% | 2 | 1,411 | -45.289% |
| 2026-08-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -4.494% | 1 | 1,412 | -47.059% |
| 2026-08-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -4.301% | 11 | 1,402 | -49.438% |
| 2026-08-03 | 18.7800 | 18.7800 | 18.6000 | 18.6000 | -20.851% | 5 | 1,402 | -51.613% |
| 2026-07-27 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -0.424% | 10 | 1,412 | -61.702% |
| 2026-07-24 | 22.7600 | 23.6000 | 22.3700 | 23.6000 | +9.665% | 16 | 1,422 | -61.864% |
| 2026-07-21 | 21.5100 | 21.5200 | 21.5100 | 21.5200 | -7.798% | 2 | 1,422 | -58.178% |
| 2026-07-20 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +1.083% | 2 | 1,422 | -61.440% |
| 2026-07-17 | 23.2300 | 23.2600 | 23.0900 | 23.0900 | +4.480% | 7 | 1,422 | -61.022% |
| 2026-07-16 | 21.0400 | 22.1000 | 21.0400 | 22.1000 | +1.376% | 4 | 1,422 | -59.276% |
| 2026-07-10 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -1.089% | 3 | 1,419 | -58.716% |
| 2026-07-09 | 22.0400 | 22.5400 | 21.7000 | 22.0400 | -2.262% | 444 | 1,322 | -59.165% |
| 2026-07-08 | 22.7400 | 22.8400 | 22.5400 | 22.5500 | -1.957% | 168 | 1,241 | -60.089% |
| 2026-07-07 | 22.2200 | 23.0100 | 22.2200 | 23.0000 | +1.815% | 8 | 1,241 | -60.870% |
| 2026-07-01 | 22.6100 | 22.6100 | 22.5900 | 22.5900 | -2.377% | 2 | 1,241 | -60.159% |
| 2026-06-30 | 23.4200 | 23.4200 | 23.1400 | 23.1400 | -7.809% | 4 | 1,241 | -61.106% |
| 2026-06-29 | 25.0600 | 25.1000 | 25.0600 | 25.1000 | -3.905% | 2 | 1,241 | -64.143% |
| 2026-06-26 | 26.4300 | 26.4300 | 26.1100 | 26.1200 | -1.061% | 6 | 1,242 | -65.544% |
| 2026-06-25 | 26.6200 | 26.6200 | 26.4000 | 26.4000 | -1.049% | 3 | 1,242 | -65.909% |
| 2026-06-18 | 26.6100 | 26.6800 | 26.6100 | 26.6800 | +0.755% | 2 | 1,242 | -66.267% |
| 2026-06-17 | 26.3100 | 26.4900 | 26.2400 | 26.4800 | -19.489% | 10 | 1,242 | -66.012% |
| 2026-06-11 | 32.1500 | 33.2200 | 32.0700 | 32.8900 | +4.879% | 4 | 1,241 | -72.636% |
| 2026-06-10 | 31.2900 | 31.3600 | 31.2900 | 31.3600 | +10.035% | 2 | 1,240 | -71.301% |
| 2026-06-08 | 28.6000 | 28.6000 | 28.4000 | 28.5000 | +0.352% | 35 | 1,243 | -68.421% |
| 2026-06-05 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +8.397% | 10 | 1,253 | -68.310% |
| 2026-06-04 | 26.3000 | 26.4000 | 26.2000 | 26.2000 | -6.127% | 135 | 1,388 | -65.649% |
| 2026-06-03 | 27.9200 | 27.9200 | 27.9100 | 27.9100 | +4.846% | 4 | 1,390 | -67.753% |
| 2026-05-29 | 26.6000 | 26.6400 | 26.6000 | 26.6200 | -10.671% | 82 | 1,390 | -66.191% |
| 2026-05-21 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -11.204% | 1 | 1,391 | -69.799% |
| 2026-05-15 | 33.5600 | 33.5600 | 33.5600 | 33.5600 | +2.473% | 750 | 1,667 | -73.182% |
| 2026-05-14 | 32.8400 | 32.8400 | 32.7500 | 32.7500 | -3.676% | 2 | 1,668 | -72.519% |
| 2026-05-12 | 35.2400 | 35.3400 | 34.0000 | 34.0000 | +1.251% | 175 | 1,580 | -73.529% |
| 2026-05-11 | 33.6200 | 33.6200 | 33.5800 | 33.5800 | -0.944% | 2 | 1,579 | -73.198% |
| 2026-05-08 | 33.8700 | 33.9100 | 33.8000 | 33.9000 | -0.877% | 8 | 1,575 | -73.451% |
| 2026-05-07 | 34.5000 | 34.5000 | 34.2000 | 34.2000 | -6.430% | 6 | 1,575 | -73.684% |
| 2026-05-05 | 36.4000 | 36.5500 | 36.3000 | 36.5500 | -7.655% | 8 | 1,573 | -75.376% |
| 2026-04-27 | 39.5800 | 39.5800 | 39.5800 | 39.5800 | -1.981% | 1 | 1,573 | -77.261% |
| 2026-04-24 | 40.3900 | 40.4200 | 40.2000 | 40.3800 | +1.867% | 12 | 1,668 | -77.712% |
| 2026-04-23 | 41.1000 | 41.7100 | 39.6400 | 39.6400 | -2.027% | 769 | 1,675 | -77.296% |
| 2026-04-22 | 40.6000 | 41.4000 | 40.3200 | 40.4600 | -1.701% | 1,930 | 2,209 | -77.756% |
| 2026-04-20 | 41.3600 | 41.4100 | 41.0200 | 41.1600 | +1.155% | 101 | 3,239 | -78.134% |
| 2026-04-17 | 41.0800 | 41.0900 | 40.5900 | 40.6900 | -6.781% | 10 | 3,334 | -77.882% |
| 2026-04-16 | 43.4000 | 43.6500 | 43.4000 | 43.6500 | +0.576% | 86 | 3,334 | -79.381% |
| 2026-04-15 | 43.7600 | 43.8700 | 43.2300 | 43.4000 | +0.138% | 54 | 3,301 | -79.263% |
| 2026-04-14 | 43.2400 | 43.3400 | 43.2400 | 43.3400 | -8.333% | 8 | 3,301 | -79.234% |
| 2026-04-13 | 47.2800 | 47.2800 | 47.2700 | 47.2800 | +1.919% | 8 | 3,299 | -80.964% |
| 2026-04-10 | 46.4400 | 46.4400 | 46.3700 | 46.3900 | -1.319% | 26 | 3,295 | -80.599% |
| 2026-04-09 | 48.8400 | 48.8400 | 46.8200 | 47.0100 | -22.617% | 8 | 3,282 | -80.855% |
| 2026-04-07 | 60.8000 | 60.8500 | 60.7500 | 60.7500 | +8.289% | 4 | 3,280 | -85.185% |
| 2026-04-06 | 56.0000 | 56.1000 | 56.0000 | 56.1000 | -5.236% | 22 | 3,301 | -83.957% |
| 2026-04-02 | 62.1400 | 62.2600 | 58.8000 | 59.2000 | -3.189% | 20 | 3,322 | -84.797% |
| 2026-04-01 | 61.6500 | 61.6500 | 58.8100 | 61.1500 | -6.698% | 26 | 3,322 | -85.282% |
| 2026-03-31 | 69.2300 | 69.2300 | 65.5400 | 65.5400 | -16.403% | 6 | 3,312 | -86.268% |
| 2026-03-30 | 75.9600 | 78.5000 | 73.6000 | 78.4000 | +2.510% | 146 | 3,312 | -88.520% |
| 2026-03-27 | 76.4900 | 76.4900 | 76.4800 | 76.4800 | +7.870% | 2 | 3,310 | -88.232% |
| 2026-03-26 | 67.1100 | 70.9000 | 67.1100 | 70.9000 | +6.329% | 4 | 3,310 | -87.306% |
| 2026-03-24 | 66.5800 | 66.6800 | 66.5800 | 66.6800 | +4.188% | 2 | 3,310 | -86.503% |
| 2026-03-23 | 60.8400 | 64.0000 | 60.7100 | 64.0000 | -10.238% | 41 | 3,310 | -85.938% |
| 2026-03-20 | 71.2100 | 72.5300 | 71.1100 | 71.3000 | +5.505% | 29 | 3,310 | -87.377% |
| 2026-03-19 | 69.5400 | 69.9800 | 67.5800 | 67.5800 | +5.347% | 44 | 3,306 | -86.682% |
| 2026-03-18 | 63.4600 | 64.1500 | 63.4600 | 64.1500 | +0.438% | 15 | 3,297 | -85.970% |
| 2026-03-13 | 63.8700 | 63.8700 | 63.8700 | 63.8700 | +0.678% | 1 | 3,284 | -85.909% |
| 2026-03-12 | 63.3700 | 63.4400 | 63.3700 | 63.4400 | -10.446% | 4 | 3,283 | -85.813% |
| 2026-03-09 | 70.7600 | 70.8400 | 70.7600 | 70.8400 | +7.955% | 2 | 3,283 | -87.295% |
| 2026-03-06 | 65.6200 | 65.6200 | 65.6200 | 65.6200 | +12.556% | 1 | 3,283 | -86.285% |
| 2026-03-05 | 58.6400 | 60.2000 | 58.3000 | 58.3000 | +6.193% | 7 | 3,283 | -84.563% |
| 2026-03-04 | 53.4000 | 54.9000 | 53.4000 | 54.9000 | -14.513% | 274 | 3,278 | -83.607% |
| 2026-03-03 | 62.4200 | 66.0600 | 62.4200 | 64.2200 | +17.835% | 12 | 3,004 | -85.986% |
| 2026-03-02 | 56.7200 | 56.7200 | 54.4500 | 54.5000 | -0.366% | 1,109 | 3,004 | -83.486% |
| 2026-02-27 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | +4.990% | 50 | 1,904 | -83.547% |
| 2026-02-25 | 51.9900 | 52.7000 | 51.9300 | 52.1000 | -3.160% | 184 | 1,728 | -82.726% |
| 2026-02-24 | 54.8000 | 55.5000 | 53.3000 | 53.8000 | +0.317% | 373 | 1,728 | -83.271% |
| 2026-02-20 | 53.5400 | 55.2000 | 53.1000 | 53.6300 | -4.894% | 264 | 1,355 | -83.218% |
| 2026-02-19 | 56.3000 | 56.4200 | 56.3000 | 56.3900 | +1.971% | 4 | 1,118 | -84.040% |
| 2026-02-18 | 54.5800 | 55.4000 | 52.6800 | 55.3000 | +0.181% | 263 | 1,118 | -83.725% |
| 2026-02-17 | 58.1000 | 60.1400 | 54.9000 | 55.2000 | -4.828% | 73 | 878 | -83.696% |
| 2026-02-13 | 57.0600 | 59.3000 | 55.1000 | 58.0000 | +13.038% | 239 | 567 | -84.483% |
| 2026-02-12 | 51.2600 | 51.3100 | 51.2600 | 51.3100 | -0.195% | 2 | 567 | -82.460% |
| 2026-02-11 | 52.9400 | 52.9400 | 51.4100 | 51.4100 | +3.943% | 6 | 567 | -82.494% |
| 2026-02-09 | 50.7000 | 50.7900 | 49.4400 | 49.4600 | -3.115% | 8 | 577 | -81.803% |
| 2026-02-06 | 53.7800 | 53.9100 | 51.0500 | 51.0500 | -10.281% | 110 | 577 | -82.370% |
| 2026-02-05 | 57.2200 | 58.1000 | 56.4400 | 56.9000 | +12.340% | 110 | 467 | -84.183% |
| 2026-01-30 | 50.0800 | 50.6500 | 50.0200 | 50.6500 | -7.098% | 14 | 361 | -82.231% |
| 2026-01-29 | 54.4400 | 54.5200 | 54.4400 | 54.5200 | +11.790% | 4 | 354 | -83.492% |
| 2026-01-16 | 49.4100 | 49.4100 | 48.7700 | 48.7700 | 0.000% | 4 | 350 | -81.546% |