SPX270319P04250000
SPX Mar 19 2027 4250.00 Put
optionOPRA
EODOct 28, 2026
10.10USD-4.175%(-0.44)14Vol1,341OI
SPX270319P04250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.2300 | 10.2300 | 10.0600 | 10.1000 | -4.175% | 14 | 1,348 | 0.000% |
| 2026-10-27 | 10.5800 | 10.5800 | 10.5400 | 10.5400 | -14.656% | 2 | 1,348 | -4.175% |
| 2026-10-23 | 12.8000 | 12.8000 | 12.3500 | 12.3500 | +6.100% | 9 | 1,399 | -18.219% |
| 2026-10-22 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +20.622% | 3 | 1,399 | -13.230% |
| 2026-10-21 | 9.9900 | 10.2400 | 9.6500 | 9.6500 | -9.813% | 12 | 1,396 | +4.663% |
| 2026-10-20 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -5.393% | 3 | 1,396 | -5.607% |
| 2026-10-19 | 10.8800 | 11.3100 | 10.8000 | 11.3100 | +10.341% | 90 | 1,396 | -10.698% |
| 2026-10-16 | 10.0900 | 10.3000 | 10.0800 | 10.2500 | +6.771% | 231 | 1,279 | -1.463% |
| 2026-10-15 | 9.8100 | 9.8100 | 9.5600 | 9.6000 | -1.133% | 8 | 1,281 | +5.208% |
| 2026-10-14 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -6.635% | 2 | 1,283 | +4.016% |
| 2026-10-05 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -8.772% | 24 | 1,293 | -2.885% |
| 2026-10-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +6.742% | 3 | 1,290 | -11.404% |
| 2026-09-30 | 10.7500 | 10.7500 | 10.6800 | 10.6800 | -6.316% | 60 | 1,260 | -5.431% |
| 2026-09-23 | 11.4200 | 11.4400 | 11.4000 | 11.4000 | -0.956% | 5 | 1,259 | -11.404% |
| 2026-09-21 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -9.796% | 20 | 1,259 | -12.250% |
| 2026-09-17 | 12.8000 | 12.8000 | 12.7600 | 12.7600 | -6.176% | 7 | 1,256 | -20.846% |
| 2026-09-16 | 13.4100 | 13.6000 | 13.4100 | 13.6000 | -0.293% | 5 | 1,256 | -25.735% |
| 2026-09-11 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -7.838% | 2 | 1,255 | -25.953% |
| 2026-09-01 | 14.7000 | 14.8000 | 14.7000 | 14.8000 | +7.246% | 2 | 1,254 | -31.757% |
| 2026-08-31 | 14.1500 | 14.1500 | 13.8000 | 13.8000 | -2.128% | 7 | 1,251 | -26.812% |
| 2026-08-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -11.488% | 2 | 1,249 | -28.369% |
| 2026-08-24 | 16.0000 | 16.0000 | 15.9300 | 15.9300 | -5.009% | 2 | 1,249 | -36.598% |
| 2026-08-11 | 16.7600 | 16.7700 | 16.7600 | 16.7700 | -0.769% | 2 | 1,248 | -39.773% |
| 2026-08-10 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -1.170% | 1 | 1,248 | -40.237% |
| 2026-08-05 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -12.127% | 2 | 1,250 | -40.936% |
| 2026-08-03 | 19.5100 | 19.5100 | 19.4600 | 19.4600 | -13.894% | 4 | 1,249 | -48.099% |
| 2026-07-21 | 23.2600 | 23.2600 | 22.6000 | 22.6000 | -5.833% | 12 | 1,248 | -55.310% |
| 2026-07-20 | 24.1900 | 24.1900 | 24.0000 | 24.0000 | +0.251% | 12 | 1,247 | -57.917% |
| 2026-07-17 | 23.9600 | 23.9600 | 23.9100 | 23.9400 | +3.636% | 3 | 1,246 | -57.811% |
| 2026-07-09 | 23.1700 | 23.2500 | 23.0400 | 23.1000 | +1.360% | 4 | 1,245 | -56.277% |
| 2026-07-07 | 22.7700 | 22.7900 | 22.7700 | 22.7900 | -6.980% | 4 | 1,245 | -55.682% |
| 2026-07-01 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -4.446% | 1 | 1,244 | -58.776% |
| 2026-06-29 | 25.6900 | 25.6900 | 25.6400 | 25.6400 | -5.283% | 2 | 1,244 | -60.608% |
| 2026-06-25 | 27.9500 | 27.9900 | 26.9600 | 27.0700 | -1.528% | 82 | 1,246 | -62.689% |
| 2026-06-24 | 27.5100 | 27.5100 | 27.4900 | 27.4900 | -7.254% | 2 | 1,246 | -63.259% |
| 2026-06-23 | 29.6400 | 29.6400 | 29.6400 | 29.6400 | +4.219% | 2 | 1,245 | -65.924% |
| 2026-06-03 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | +3.268% | 2 | 1,244 | -64.487% |
| 2026-05-29 | 27.5200 | 27.5400 | 27.5200 | 27.5400 | -7.429% | 80 | 1,244 | -63.326% |
| 2026-05-27 | 29.8200 | 29.8200 | 29.7500 | 29.7500 | -0.833% | 2 | 1,243 | -66.050% |
| 2026-05-26 | 29.3500 | 30.1000 | 29.3500 | 30.0000 | -2.597% | 64 | 1,240 | -66.333% |
| 2026-05-22 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | -11.341% | 1 | 1,239 | -67.208% |
| 2026-05-18 | 34.8600 | 34.8600 | 34.7400 | 34.7400 | +0.115% | 2 | 1,239 | -70.927% |
| 2026-05-15 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -4.539% | 1 | 1,238 | -70.893% |
| 2026-05-06 | 36.3300 | 36.3500 | 36.3300 | 36.3500 | -2.547% | 2 | 1,238 | -72.215% |
| 2026-05-01 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -8.578% | 1 | 1,237 | -72.922% |
| 2026-04-27 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -2.088% | 2 | 1,257 | -75.245% |
| 2026-04-24 | 41.6900 | 41.6900 | 41.6700 | 41.6700 | -2.412% | 17 | 1,257 | -75.762% |
| 2026-04-23 | 42.4200 | 42.7300 | 42.4200 | 42.7000 | +0.946% | 16 | 1,274 | -76.347% |
| 2026-04-22 | 42.3000 | 42.3000 | 42.3000 | 42.3000 | -0.236% | 20 | 1,289 | -76.123% |
| 2026-04-21 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +1.049% | 10 | 1,289 | -76.179% |
| 2026-04-17 | 41.9500 | 41.9600 | 41.9500 | 41.9600 | -6.797% | 6 | 1,299 | -75.929% |
| 2026-04-16 | 44.9600 | 45.0200 | 44.9600 | 45.0200 | -0.044% | 4 | 1,301 | -77.566% |
| 2026-04-15 | 45.3800 | 45.3800 | 44.7500 | 45.0400 | -1.076% | 26 | 1,303 | -77.575% |
| 2026-04-14 | 45.5300 | 45.5300 | 45.5300 | 45.5300 | -5.245% | 2 | 1,301 | -77.817% |
| 2026-04-10 | 48.2000 | 48.2000 | 48.0500 | 48.0500 | -1.254% | 4 | 1,301 | -78.980% |
| 2026-04-09 | 48.6700 | 48.6700 | 48.6600 | 48.6600 | -3.948% | 4 | 1,301 | -79.244% |
| 2026-04-08 | 49.8000 | 50.6700 | 49.8000 | 50.6600 | -16.540% | 5 | 1,301 | -80.063% |
| 2026-04-02 | 60.7000 | 60.7000 | 60.7000 | 60.7000 | -1.301% | 1 | 1,319 | -83.361% |
| 2026-04-01 | 61.2500 | 61.5000 | 61.2500 | 61.5000 | -8.346% | 22 | 1,319 | -83.577% |
| 2026-03-31 | 73.5000 | 73.5000 | 67.1000 | 67.1000 | -17.058% | 83 | 1,319 | -84.948% |
| 2026-03-30 | 79.1900 | 83.3000 | 76.8700 | 80.9000 | -1.963% | 770 | 1,342 | -87.515% |
| 2026-03-27 | 77.1700 | 82.5200 | 77.1700 | 82.5200 | +12.701% | 326 | 1,724 | -87.761% |
| 2026-03-26 | 68.6500 | 73.7400 | 67.7000 | 73.2200 | +8.266% | 881 | 1,871 | -86.206% |
| 2026-03-25 | 64.6700 | 67.6300 | 64.6700 | 67.6300 | -2.410% | 5 | 2,394 | -85.066% |
| 2026-03-24 | 69.7500 | 70.5600 | 68.4000 | 69.3000 | +2.258% | 667 | 2,397 | -85.426% |
| 2026-03-23 | 64.6300 | 68.1300 | 64.6300 | 67.7700 | -10.119% | 22 | 2,814 | -85.097% |
| 2026-03-20 | 72.7400 | 75.4000 | 72.7400 | 75.4000 | +8.802% | 53 | 2,821 | -86.605% |
| 2026-03-19 | 74.6200 | 74.6200 | 69.0000 | 69.3000 | +0.873% | 362 | 2,868 | -85.426% |
| 2026-03-18 | 65.9000 | 68.7000 | 65.9000 | 68.7000 | +12.383% | 253 | 3,003 | -85.298% |
| 2026-03-17 | 61.2000 | 61.2300 | 61.1300 | 61.1300 | -7.686% | 40 | 3,256 | -83.478% |
| 2026-03-13 | 66.2200 | 66.2200 | 66.2200 | 66.2200 | -2.388% | 1 | 3,216 | -84.748% |
| 2026-03-12 | 67.4100 | 67.8400 | 67.4100 | 67.8400 | +5.983% | 4 | 3,215 | -85.112% |
| 2026-03-11 | 64.0100 | 64.0100 | 64.0100 | 64.0100 | -0.296% | 1 | 3,215 | -84.221% |
| 2026-03-10 | 60.0800 | 64.5900 | 60.0800 | 64.2000 | +1.582% | 88 | 3,216 | -84.268% |
| 2026-03-09 | 68.0900 | 68.5400 | 63.2000 | 63.2000 | -3.305% | 82 | 3,298 | -84.019% |
| 2026-03-06 | 65.3600 | 65.3600 | 65.3600 | 65.3600 | +6.104% | 2 | 3,378 | -84.547% |
| 2026-03-05 | 58.4000 | 61.6000 | 58.4000 | 61.6000 | +8.070% | 59 | 3,378 | -83.604% |
| 2026-03-04 | 58.8600 | 58.8800 | 55.3200 | 57.0000 | -16.898% | 383 | 3,318 | -82.281% |
| 2026-03-03 | 65.8000 | 68.5900 | 65.8000 | 68.5900 | +16.452% | 8 | 2,934 | -85.275% |
| 2026-03-02 | 58.0000 | 58.9100 | 56.3600 | 58.9000 | +1.727% | 189 | 2,930 | -82.852% |
| 2026-02-27 | 59.1000 | 60.2000 | 57.1000 | 57.9000 | +5.082% | 38 | 2,740 | -82.556% |
| 2026-02-26 | 54.1000 | 58.1000 | 53.9000 | 55.1000 | +2.416% | 287 | 2,703 | -81.670% |
| 2026-02-25 | 54.6000 | 54.7000 | 53.8000 | 53.8000 | -3.602% | 218 | 2,198 | -81.227% |
| 2026-02-24 | 55.6800 | 55.8700 | 55.6300 | 55.8100 | -6.044% | 6 | 2,198 | -81.903% |
| 2026-02-23 | 55.9700 | 59.8000 | 55.9700 | 59.4000 | +6.835% | 96 | 2,198 | -82.997% |
| 2026-02-20 | 56.5000 | 56.9000 | 55.1000 | 55.6000 | -6.397% | 280 | 2,106 | -81.835% |
| 2026-02-19 | 58.3000 | 59.6000 | 58.1100 | 59.4000 | +5.133% | 20 | 1,828 | -82.997% |
| 2026-02-18 | 56.3400 | 57.8000 | 56.3400 | 56.5000 | -5.042% | 92 | 1,810 | -82.124% |
| 2026-02-17 | 59.4000 | 59.5000 | 59.4000 | 59.5000 | -2.170% | 2 | 1,718 | -83.025% |
| 2026-02-13 | 58.6800 | 61.0300 | 56.5000 | 60.8200 | +4.108% | 625 | 1,091 | -83.394% |
| 2026-02-12 | 58.1300 | 58.9600 | 56.9000 | 58.4200 | +12.889% | 270 | 1,091 | -82.711% |
| 2026-02-10 | 51.8900 | 51.8900 | 51.6700 | 51.7500 | -1.240% | 4 | 821 | -80.483% |
| 2026-02-09 | 53.5000 | 53.5000 | 52.3000 | 52.4000 | -2.056% | 51 | 832 | -80.725% |
| 2026-02-06 | 55.1000 | 56.1000 | 52.4700 | 53.5000 | -9.857% | 390 | 781 | -81.121% |
| 2026-02-05 | 57.2800 | 59.7000 | 55.8000 | 59.3500 | +6.172% | 285 | 391 | -82.982% |
| 2026-02-04 | 56.9600 | 57.6800 | 55.8300 | 55.9000 | -0.196% | 108 | 119 | -81.932% |
| 2026-01-30 | 52.2800 | 56.0100 | 51.7800 | 56.0100 | +6.261% | 14 | 15 | -81.968% |
| 2026-01-28 | 52.4900 | 52.7300 | 52.4600 | 52.7100 | +4.273% | 8 | 11 | -80.839% |
| 2026-01-27 | 50.5700 | 50.5700 | 50.5500 | 50.5500 | +0.798% | 2 | 8 | -80.020% |
| 2026-01-26 | 50.0600 | 50.1500 | 50.0600 | 50.1500 | +0.020% | 2 | 7 | -79.860% |
| 2026-01-13 | 50.0700 | 50.1400 | 50.0700 | 50.1400 | -4.749% | 2 | 6 | -79.856% |
| 2025-12-31 | 53.2200 | 53.2200 | 52.4500 | 52.6400 | -1.127% | 4 | 3 | -80.813% |
| 2025-12-23 | 52.9200 | 53.2400 | 52.9200 | 53.2400 | -0.150% | 2 | 3 | -81.029% |
| 2025-12-22 | 53.3300 | 53.3300 | 53.3200 | 53.3200 | 0.000% | 4 | 2 | -81.058% |