SPX270319P04400000
SPX Mar 19 2027 4400.00 Put
optionOPRA
EODOct 28, 2026
11.35USD-2.239%(-0.26)8Vol50,644OI
SPX270319P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.34 | 11.35 | 11.32 | 11.35 | -2.239% | 8 | 50,644 | 0.000% |
| 2026-10-27 | 11.59 | 11.61 | 11.59 | 11.61 | -18.239% | 2 | 50,644 | -2.239% |
| 2026-10-23 | 14.20 | 14.20 | 14.20 | 14.20 | +35.238% | 1 | 50,643 | -20.070% |
| 2026-10-16 | 10.37 | 10.50 | 10.37 | 10.50 | -3.493% | 27 | 50,666 | +8.095% |
| 2026-10-15 | 11.70 | 11.70 | 10.85 | 10.88 | +8.583% | 13 | 50,661 | +4.320% |
| 2026-10-13 | 10.02 | 10.02 | 10.02 | 10.02 | +0.200% | 200 | 50,511 | +13.273% |
| 2026-10-12 | 10.00 | 10.00 | 10.00 | 10.00 | -7.407% | 300 | 50,511 | +13.500% |
| 2026-10-08 | 10.80 | 10.80 | 10.80 | 10.80 | -14.625% | 7 | 1,221 | +5.093% |
| 2026-09-28 | 12.61 | 12.65 | 12.60 | 12.65 | -2.617% | 6 | 1,216 | -10.277% |
| 2026-09-24 | 13.00 | 13.00 | 12.99 | 12.99 | +6.475% | 2 | 1,216 | -12.625% |
| 2026-09-22 | 12.22 | 12.22 | 12.20 | 12.20 | -15.278% | 4 | 1,214 | -6.967% |
| 2026-09-17 | 14.36 | 14.40 | 14.36 | 14.40 | -4.825% | 4 | 1,216 | -21.181% |
| 2026-09-16 | 15.11 | 15.13 | 15.11 | 15.13 | -6.605% | 4 | 1,216 | -24.983% |
| 2026-09-14 | 16.20 | 16.20 | 16.20 | 16.20 | +8.289% | 5 | 1,211 | -29.938% |
| 2026-09-11 | 14.95 | 14.96 | 14.95 | 14.96 | +1.081% | 4 | 1,211 | -24.131% |
| 2026-09-08 | 14.08 | 14.80 | 14.05 | 14.80 | +4.225% | 16 | 1,213 | -23.311% |
| 2026-09-04 | 14.20 | 14.20 | 14.20 | 14.20 | -7.129% | 2 | 1,213 | -20.070% |
| 2026-09-02 | 15.29 | 15.29 | 15.29 | 15.29 | -4.854% | 6 | 1,211 | -25.768% |
| 2026-09-01 | 16.07 | 16.07 | 16.07 | 16.07 | -9.719% | 150 | 1,061 | -29.371% |
| 2026-08-21 | 17.90 | 17.90 | 17.80 | 17.80 | -0.614% | 230 | 883 | -36.236% |
| 2026-08-14 | 17.90 | 18.00 | 17.90 | 17.91 | +1.072% | 111 | 806 | -36.628% |
| 2026-08-13 | 17.80 | 17.80 | 17.72 | 17.72 | -7.225% | 232 | 651 | -35.948% |
| 2026-08-07 | 19.06 | 19.10 | 19.06 | 19.10 | -0.521% | 5 | 653 | -40.576% |
| 2026-08-05 | 19.13 | 19.20 | 19.13 | 19.20 | -11.480% | 5 | 657 | -40.885% |
| 2026-08-03 | 21.68 | 21.71 | 21.68 | 21.69 | -4.868% | 16 | 666 | -47.672% |
| 2026-07-31 | 22.80 | 22.80 | 22.80 | 22.80 | -16.022% | 1 | 666 | -50.219% |
| 2026-07-27 | 26.60 | 27.16 | 26.57 | 27.15 | +8.992% | 8 | 670 | -58.195% |
| 2026-07-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.322% | 2 | 670 | -54.436% |
| 2026-07-21 | 25.20 | 25.20 | 24.76 | 24.83 | -6.969% | 318 | 640 | -54.289% |
| 2026-07-17 | 27.20 | 27.20 | 26.69 | 26.69 | +8.452% | 10 | 644 | -57.475% |
| 2026-07-10 | 24.61 | 24.61 | 24.61 | 24.61 | -5.745% | 2 | 644 | -53.881% |
| 2026-07-08 | 26.11 | 26.11 | 26.11 | 26.11 | -5.020% | 2 | 645 | -56.530% |
| 2026-07-02 | 27.48 | 27.49 | 27.48 | 27.49 | +3.540% | 4 | 647 | -58.712% |
| 2026-07-01 | 26.57 | 26.57 | 26.55 | 26.55 | -7.524% | 4 | 647 | -57.250% |
| 2026-06-29 | 28.62 | 28.71 | 28.62 | 28.71 | -5.060% | 2 | 647 | -60.467% |
| 2026-06-26 | 30.24 | 30.24 | 30.24 | 30.24 | +0.632% | 2 | 646 | -62.467% |
| 2026-06-25 | 29.96 | 30.05 | 29.96 | 30.05 | -8.551% | 4 | 648 | -62.230% |
| 2026-06-23 | 32.85 | 32.86 | 32.85 | 32.86 | +7.844% | 2 | 647 | -65.460% |
| 2026-06-18 | 30.84 | 30.84 | 30.44 | 30.47 | -5.724% | 10 | 643 | -62.750% |
| 2026-06-17 | 32.32 | 32.32 | 32.32 | 32.32 | +10.345% | 4 | 643 | -64.882% |
| 2026-06-15 | 29.28 | 29.29 | 29.28 | 29.29 | -8.754% | 2 | 644 | -61.250% |
| 2026-06-09 | 32.25 | 32.25 | 32.10 | 32.10 | -1.231% | 2 | 644 | -64.642% |
| 2026-06-08 | 32.53 | 32.53 | 32.50 | 32.50 | +4.000% | 2 | 643 | -65.077% |
| 2026-06-04 | 31.27 | 31.27 | 31.25 | 31.25 | -18.407% | 2 | 643 | -63.680% |
| 2026-05-19 | 37.32 | 38.30 | 37.32 | 38.30 | +1.323% | 3 | 646 | -70.366% |
| 2026-05-14 | 37.90 | 37.90 | 37.80 | 37.80 | -3.325% | 4 | 642 | -69.974% |
| 2026-05-12 | 39.20 | 39.20 | 39.10 | 39.10 | -7.456% | 2 | 642 | -70.972% |
| 2026-05-05 | 42.22 | 42.25 | 42.22 | 42.25 | -3.007% | 4 | 642 | -73.136% |
| 2026-05-04 | 41.60 | 44.09 | 41.60 | 43.56 | +4.360% | 469 | 511 | -73.944% |
| 2026-05-01 | 41.60 | 41.74 | 41.50 | 41.74 | -4.354% | 6 | 509 | -72.808% |
| 2026-04-30 | 43.62 | 43.68 | 43.61 | 43.64 | -3.792% | 16 | 509 | -73.992% |
| 2026-04-29 | 45.28 | 45.36 | 45.28 | 45.36 | -0.961% | 4 | 507 | -74.978% |
| 2026-04-28 | 46.40 | 46.42 | 45.77 | 45.80 | +1.126% | 10 | 505 | -75.218% |
| 2026-04-27 | 45.64 | 45.64 | 45.29 | 45.29 | -0.745% | 4 | 505 | -74.939% |
| 2026-04-24 | 46.29 | 46.29 | 45.63 | 45.63 | -3.018% | 8 | 504 | -75.126% |
| 2026-04-22 | 47.22 | 47.22 | 46.85 | 47.05 | -1.445% | 10 | 502 | -75.877% |
| 2026-04-20 | 48.30 | 48.69 | 47.70 | 47.74 | +2.074% | 197 | 499 | -76.225% |
| 2026-04-17 | 46.57 | 46.86 | 46.48 | 46.77 | -5.400% | 60 | 409 | -75.732% |
| 2026-04-16 | 49.44 | 49.44 | 49.44 | 49.44 | -1.514% | 4 | 389 | -77.043% |
| 2026-04-15 | 50.37 | 51.07 | 50.20 | 50.20 | -1.123% | 173 | 389 | -77.390% |
| 2026-04-14 | 50.09 | 50.77 | 50.00 | 50.77 | -3.662% | 8 | 312 | -77.644% |
| 2026-04-13 | 53.40 | 53.70 | 52.40 | 52.70 | -2.480% | 163 | 329 | -78.463% |
| 2026-04-10 | 54.02 | 54.04 | 54.02 | 54.04 | -5.293% | 4 | 183 | -78.997% |
| 2026-04-09 | 56.45 | 57.06 | 56.45 | 57.06 | +1.512% | 8 | 183 | -80.109% |
| 2026-04-08 | 57.80 | 58.01 | 56.18 | 56.21 | -20.394% | 6 | 179 | -79.808% |
| 2026-04-07 | 70.65 | 70.65 | 70.61 | 70.61 | +7.637% | 4 | 178 | -83.926% |
| 2026-04-06 | 66.00 | 66.00 | 65.60 | 65.60 | -14.304% | 50 | 178 | -82.698% |
| 2026-04-02 | 76.93 | 76.93 | 76.55 | 76.55 | +10.621% | 4 | 239 | -85.173% |
| 2026-04-01 | 69.20 | 69.20 | 69.20 | 69.20 | -9.919% | 42 | 239 | -83.598% |
| 2026-03-31 | 81.53 | 81.69 | 76.82 | 76.82 | -16.227% | 4 | 207 | -85.225% |
| 2026-03-30 | 89.80 | 92.04 | 89.80 | 91.70 | -0.087% | 62 | 202 | -87.623% |
| 2026-03-27 | 90.10 | 92.00 | 90.10 | 91.78 | +16.768% | 66 | 178 | -87.633% |
| 2026-03-26 | 77.96 | 78.93 | 76.46 | 78.60 | +6.173% | 9 | 116 | -85.560% |
| 2026-03-25 | 74.03 | 74.03 | 74.03 | 74.03 | -5.754% | 2 | 114 | -84.668% |
| 2026-03-24 | 78.60 | 78.60 | 78.55 | 78.55 | -6.041% | 2 | 115 | -85.551% |
| 2026-03-20 | 78.77 | 83.60 | 78.74 | 83.60 | +10.582% | 7 | 123 | -86.423% |
| 2026-03-19 | 80.80 | 80.87 | 75.60 | 75.60 | -1.971% | 28 | 118 | -84.987% |
| 2026-03-13 | 77.12 | 77.12 | 77.12 | 77.12 | +2.322% | 4 | 111 | -85.283% |
| 2026-03-12 | 75.49 | 75.49 | 75.37 | 75.37 | +6.636% | 4 | 111 | -84.941% |
| 2026-03-10 | 70.94 | 71.12 | 70.68 | 70.68 | -11.815% | 34 | 111 | -83.942% |
| 2026-03-09 | 82.88 | 82.88 | 80.10 | 80.15 | +15.274% | 4 | 119 | -85.839% |
| 2026-03-05 | 67.48 | 70.18 | 67.48 | 69.53 | -0.415% | 37 | 120 | -83.676% |
| 2026-03-03 | 73.14 | 73.48 | 69.72 | 69.82 | +10.265% | 14 | 121 | -83.744% |
| 2026-02-27 | 64.09 | 64.09 | 63.19 | 63.32 | +0.668% | 68 | 117 | -82.075% |
| 2026-02-26 | 62.90 | 62.90 | 62.90 | 62.90 | +0.319% | 1 | 92 | -81.955% |
| 2026-02-20 | 62.17 | 62.70 | 62.17 | 62.70 | -4.711% | 4 | 91 | -81.898% |
| 2026-02-19 | 65.80 | 65.80 | 65.80 | 65.80 | -4.913% | 4 | 89 | -82.751% |
| 2026-02-17 | 68.23 | 69.51 | 68.23 | 69.20 | +3.748% | 104 | 89 | -83.598% |
| 2026-02-13 | 68.28 | 68.28 | 66.70 | 66.70 | +0.588% | 32 | 139 | -82.984% |
| 2026-02-12 | 66.42 | 66.42 | 66.31 | 66.31 | +13.681% | 4 | 139 | -82.883% |
| 2026-02-10 | 58.40 | 58.40 | 58.33 | 58.33 | +1.673% | 2 | 141 | -80.542% |
| 2026-02-09 | 57.44 | 57.44 | 57.34 | 57.37 | -3.612% | 70 | 140 | -80.216% |
| 2026-02-06 | 59.55 | 59.55 | 59.52 | 59.52 | -7.391% | 2 | 125 | -80.931% |
| 2026-02-05 | 64.21 | 64.27 | 64.21 | 64.27 | +14.502% | 2 | 124 | -82.340% |
| 2026-02-02 | 56.90 | 57.60 | 56.09 | 56.13 | -7.208% | 108 | 125 | -79.779% |
| 2026-01-30 | 60.57 | 60.57 | 60.49 | 60.49 | +3.137% | 4 | 35 | -81.237% |
| 2026-01-28 | 58.68 | 58.68 | 58.65 | 58.65 | +3.384% | 4 | 33 | -80.648% |
| 2026-01-27 | 56.63 | 56.73 | 56.61 | 56.73 | +1.249% | 8 | 31 | -79.993% |
| 2026-01-26 | 56.06 | 56.09 | 56.03 | 56.03 | -0.178% | 4 | 27 | -79.743% |
| 2026-01-22 | 56.16 | 56.16 | 56.13 | 56.13 | -10.478% | 2 | 27 | -79.779% |
| 2026-01-20 | 62.70 | 62.70 | 62.70 | 62.70 | +11.765% | 2 | 26 | -81.898% |
| 2026-01-13 | 56.09 | 56.10 | 56.09 | 56.10 | -1.751% | 20 | 25 | -79.768% |
| 2026-01-07 | 57.01 | 57.10 | 57.01 | 57.10 | -3.155% | 15 | 16 | -80.123% |
| 2025-12-31 | 58.96 | 58.96 | 58.96 | 58.96 | -1.668% | 2 | 1 | -80.750% |
| 2025-12-23 | 59.78 | 59.96 | 59.78 | 59.96 | 0.000% | 2 | 1 | -81.071% |