SPX270319P04300000
SPX Mar 19 2027 4300.00 Put
optionOPRA
EODOct 28, 2026
10.56USD-1.124%(-0.12)500Vol12,689OI
SPX270319P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -1.124% | 500 | 12,189 | 0.000% |
| 2026-10-27 | 10.7100 | 10.7100 | 10.6500 | 10.6800 | -6.316% | 44 | 12,189 | -1.124% |
| 2026-10-26 | 11.4300 | 11.4300 | 11.4000 | 11.4000 | -12.240% | 304 | 11,889 | -7.368% |
| 2026-10-23 | 12.9100 | 12.9900 | 12.9100 | 12.9900 | +17.663% | 2 | 11,889 | -18.707% |
| 2026-10-19 | 11.0800 | 11.0800 | 11.0400 | 11.0400 | +15.240% | 4 | 11,889 | -4.348% |
| 2026-10-16 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -4.200% | 4 | 11,889 | +10.230% |
| 2026-10-08 | 9.4600 | 10.0000 | 9.4600 | 10.0000 | +5.932% | 12 | 10,431 | +5.600% |
| 2026-10-07 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -19.316% | 851 | 9,580 | +11.864% |
| 2026-09-29 | 11.7100 | 11.7100 | 11.6800 | 11.7000 | -0.847% | 708 | 8,781 | -9.744% |
| 2026-09-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -11.940% | 601 | 8,182 | -10.508% |
| 2026-09-17 | 13.2500 | 13.4000 | 13.1000 | 13.4000 | -9.459% | 16 | 6,282 | -21.194% |
| 2026-09-16 | 15.1300 | 15.1300 | 14.8000 | 14.8000 | +2.069% | 3 | 6,280 | -28.649% |
| 2026-09-15 | 14.4800 | 14.5000 | 14.4800 | 14.5000 | +3.276% | 5 | 6,277 | -27.172% |
| 2026-09-11 | 13.9000 | 14.0400 | 13.9000 | 14.0400 | -9.419% | 307 | 5,977 | -24.786% |
| 2026-09-10 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +10.714% | 2 | 5,977 | -31.871% |
| 2026-09-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.198% | 353 | 5,627 | -24.571% |
| 2026-09-08 | 13.4000 | 13.4000 | 13.0600 | 13.0600 | -1.805% | 653 | 4,977 | -19.142% |
| 2026-09-03 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | -26.111% | 852 | 3,277 | -20.602% |
| 2026-08-18 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +9.025% | 4 | 1,599 | -41.333% |
| 2026-08-14 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | -8.278% | 1 | 1,598 | -36.039% |
| 2026-08-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -10.000% | 1 | 1,599 | -41.333% |
| 2026-08-03 | 20.5700 | 20.5700 | 20.0000 | 20.0000 | -20.635% | 711 | 729 | -47.200% |
| 2026-07-27 | 24.6000 | 25.2000 | 24.5900 | 25.2000 | +8.668% | 6 | 730 | -58.095% |
| 2026-07-21 | 23.1900 | 23.1900 | 23.1900 | 23.1900 | -7.277% | 2 | 730 | -54.463% |
| 2026-07-20 | 25.0900 | 25.1500 | 25.0100 | 25.0100 | +0.887% | 4 | 730 | -57.777% |
| 2026-07-17 | 25.0100 | 25.0600 | 24.7900 | 24.7900 | +4.643% | 3 | 730 | -57.402% |
| 2026-07-09 | 23.9300 | 23.9500 | 23.6900 | 23.6900 | -2.910% | 8 | 742 | -55.424% |
| 2026-07-07 | 23.7700 | 24.4000 | 23.7600 | 24.4000 | +1.203% | 5 | 741 | -56.721% |
| 2026-07-06 | 24.1300 | 24.1300 | 24.1100 | 24.1100 | -0.166% | 2 | 741 | -56.201% |
| 2026-07-02 | 24.1800 | 24.1800 | 24.1500 | 24.1500 | -3.168% | 4 | 741 | -56.273% |
| 2026-06-30 | 24.9400 | 24.9400 | 24.9400 | 24.9400 | -6.557% | 2 | 741 | -57.658% |
| 2026-06-29 | 26.7100 | 26.7100 | 26.6900 | 26.6900 | -5.254% | 2 | 741 | -60.435% |
| 2026-06-26 | 28.1600 | 28.2300 | 27.9400 | 28.1700 | -0.106% | 12 | 741 | -62.513% |
| 2026-06-25 | 28.9800 | 29.0500 | 28.2000 | 28.2000 | -0.599% | 60 | 712 | -62.553% |
| 2026-06-18 | 28.1600 | 28.4400 | 28.1600 | 28.3700 | -7.288% | 36 | 712 | -62.778% |
| 2026-06-17 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -11.330% | 1 | 712 | -65.490% |
| 2026-06-11 | 35.4200 | 35.6000 | 34.5100 | 34.5100 | +15.033% | 6 | 712 | -69.400% |
| 2026-06-08 | 30.1200 | 30.1200 | 30.0000 | 30.0000 | +3.270% | 2 | 711 | -64.800% |
| 2026-05-29 | 29.0200 | 29.0500 | 29.0200 | 29.0500 | -5.804% | 2 | 712 | -63.649% |
| 2026-05-27 | 30.8200 | 30.8400 | 30.8200 | 30.8400 | +0.130% | 4 | 714 | -65.759% |
| 2026-05-26 | 30.4000 | 30.8000 | 30.3700 | 30.8000 | -11.545% | 23 | 719 | -65.714% |
| 2026-05-19 | 34.8700 | 34.8700 | 34.8200 | 34.8200 | -1.749% | 2 | 720 | -69.673% |
| 2026-05-14 | 35.5700 | 35.5700 | 35.4400 | 35.4400 | -2.904% | 2 | 720 | -70.203% |
| 2026-05-12 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -10.539% | 1 | 720 | -71.068% |
| 2026-05-04 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | +4.723% | 1 | 719 | -74.118% |
| 2026-05-01 | 38.8900 | 38.9600 | 38.8900 | 38.9600 | -8.972% | 2 | 718 | -72.895% |
| 2026-04-29 | 41.7500 | 43.0000 | 41.7500 | 42.8000 | -0.834% | 287 | 718 | -75.327% |
| 2026-04-28 | 43.2000 | 43.2000 | 43.1600 | 43.1600 | +1.720% | 4 | 872 | -75.533% |
| 2026-04-27 | 42.5000 | 42.5000 | 42.3900 | 42.4300 | +0.784% | 3 | 870 | -75.112% |
| 2026-04-24 | 42.8900 | 43.2300 | 41.9500 | 42.1000 | -3.859% | 220 | 870 | -74.917% |
| 2026-04-22 | 43.5800 | 43.9000 | 43.5800 | 43.7900 | -1.662% | 64 | 970 | -75.885% |
| 2026-04-20 | 45.0000 | 45.0000 | 44.5200 | 44.5300 | -3.406% | 8 | 942 | -76.286% |
| 2026-04-16 | 47.3400 | 47.3400 | 46.1000 | 46.1000 | -1.158% | 5 | 942 | -77.093% |
| 2026-04-15 | 47.0600 | 47.2800 | 46.6400 | 46.6400 | -2.630% | 34 | 942 | -77.358% |
| 2026-04-14 | 46.7300 | 47.9000 | 46.7000 | 47.9000 | -6.990% | 14 | 933 | -77.954% |
| 2026-04-13 | 51.6000 | 51.9000 | 51.3300 | 51.5000 | +1.398% | 53 | 929 | -79.495% |
| 2026-04-09 | 52.6900 | 53.0000 | 50.1000 | 50.7900 | -3.807% | 299 | 881 | -79.209% |
| 2026-04-08 | 52.9300 | 54.0900 | 51.9500 | 52.8000 | -15.520% | 166 | 650 | -80.000% |
| 2026-04-07 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | -1.420% | 1 | 540 | -83.104% |
| 2026-04-01 | 64.7900 | 64.8400 | 63.4000 | 63.4000 | -11.229% | 28 | 565 | -83.344% |
| 2026-03-31 | 74.9800 | 75.7900 | 71.1900 | 71.4200 | -17.242% | 10 | 538 | -85.214% |
| 2026-03-30 | 82.0000 | 86.3000 | 82.0000 | 86.3000 | +16.449% | 33 | 533 | -87.764% |
| 2026-03-26 | 71.4300 | 74.1800 | 71.4100 | 74.1100 | +6.787% | 7 | 510 | -85.751% |
| 2026-03-25 | 69.2100 | 69.4000 | 69.2100 | 69.4000 | -3.477% | 3 | 511 | -84.784% |
| 2026-03-24 | 71.7400 | 71.9000 | 71.7400 | 71.9000 | +4.506% | 27 | 509 | -85.313% |
| 2026-03-23 | 65.7100 | 70.3400 | 65.4800 | 68.8000 | -10.765% | 7 | 514 | -84.651% |
| 2026-03-20 | 71.4000 | 79.1200 | 71.1600 | 77.1000 | +13.717% | 20 | 514 | -86.304% |
| 2026-03-19 | 75.4700 | 75.5600 | 67.8000 | 67.8000 | -5.768% | 25 | 513 | -84.425% |
| 2026-03-18 | 68.9400 | 72.1700 | 68.4000 | 71.9500 | +12.598% | 345 | 523 | -85.323% |
| 2026-03-17 | 63.9000 | 63.9000 | 63.9000 | 63.9000 | -2.888% | 1 | 735 | -83.474% |
| 2026-03-16 | 65.4000 | 65.8000 | 64.9100 | 65.8000 | -10.354% | 96 | 734 | -83.951% |
| 2026-03-13 | 67.1000 | 73.4000 | 65.9900 | 73.4000 | +4.558% | 199 | 764 | -85.613% |
| 2026-03-12 | 67.9200 | 70.2000 | 67.6100 | 70.2000 | +9.006% | 339 | 970 | -84.957% |
| 2026-03-11 | 66.8700 | 67.9000 | 64.4000 | 64.4000 | -1.242% | 726 | 1,108 | -83.602% |
| 2026-03-10 | 66.1400 | 66.1400 | 65.2100 | 65.2100 | -0.245% | 5 | 1,697 | -83.806% |
| 2026-03-05 | 65.4700 | 65.4700 | 65.3700 | 65.3700 | -10.611% | 2 | 1,696 | -83.846% |
| 2026-03-03 | 70.7100 | 73.1300 | 70.7100 | 73.1300 | +20.062% | 4 | 1,696 | -85.560% |
| 2026-03-02 | 60.9900 | 60.9900 | 60.9100 | 60.9100 | -0.311% | 2 | 1,696 | -82.663% |
| 2026-02-27 | 60.2000 | 61.1000 | 60.2000 | 61.1000 | +4.623% | 5 | 1,697 | -82.717% |
| 2026-02-26 | 58.4000 | 58.4000 | 58.4000 | 58.4000 | +3.952% | 4 | 1,693 | -81.918% |
| 2026-02-25 | 56.1800 | 56.1800 | 56.1800 | 56.1800 | -2.836% | 4 | 1,689 | -81.203% |
| 2026-02-20 | 57.8600 | 57.8600 | 57.8200 | 57.8200 | +1.528% | 2 | 1,689 | -81.736% |
| 2026-02-18 | 56.9100 | 56.9500 | 56.9100 | 56.9500 | -2.416% | 2 | 1,689 | -81.457% |
| 2026-02-17 | 60.8500 | 60.9200 | 57.9100 | 58.3600 | -5.719% | 48 | 1,689 | -81.905% |
| 2026-02-13 | 63.2400 | 63.2400 | 61.9000 | 61.9000 | +3.064% | 17 | 1,674 | -82.940% |
| 2026-02-12 | 60.2400 | 60.2400 | 60.0600 | 60.0600 | +7.442% | 2 | 1,674 | -82.418% |
| 2026-02-11 | 56.6700 | 57.9500 | 55.8000 | 55.9000 | +4.252% | 108 | 1,674 | -81.109% |
| 2026-02-09 | 55.5000 | 55.7000 | 53.2900 | 53.6200 | -2.153% | 302 | 1,596 | -80.306% |
| 2026-02-06 | 56.5300 | 58.2000 | 54.6000 | 54.8000 | -10.735% | 250 | 1,294 | -80.730% |
| 2026-02-05 | 59.9600 | 63.6600 | 59.0000 | 61.3900 | +8.272% | 377 | 1,044 | -82.799% |
| 2026-02-04 | 55.5000 | 60.2200 | 54.3500 | 56.7000 | +2.904% | 429 | 667 | -81.376% |
| 2026-02-03 | 56.3600 | 58.6000 | 55.1000 | 55.1000 | -1.748% | 208 | 238 | -80.835% |
| 2026-01-30 | 54.0800 | 56.1600 | 53.6900 | 56.0800 | +2.956% | 12 | 75 | -81.170% |
| 2026-01-28 | 54.4400 | 54.4700 | 54.4400 | 54.4700 | +3.733% | 4 | 69 | -80.613% |
| 2026-01-27 | 52.4600 | 52.5100 | 52.4600 | 52.5100 | +1.097% | 2 | 67 | -79.890% |
| 2026-01-26 | 51.5800 | 51.9800 | 51.5600 | 51.9400 | -3.277% | 8 | 66 | -79.669% |
| 2026-01-22 | 53.6600 | 53.7000 | 53.6600 | 53.7000 | -7.382% | 2 | 62 | -80.335% |
| 2026-01-20 | 57.5000 | 57.9800 | 57.3000 | 57.9800 | +11.521% | 38 | 61 | -81.787% |
| 2026-01-13 | 51.4300 | 52.0100 | 51.3900 | 51.9900 | -2.586% | 76 | 40 | -79.688% |
| 2026-01-07 | 53.4100 | 53.4100 | 53.3700 | 53.3700 | 0.000% | 4 | 2 | -80.214% |