SPX270319P04450000
SPX Mar 19 2027 4450.00 Put
optionOPRA
EODOct 28, 2026
11.69USD+3.911%(+0.44)4Vol1,036OI
SPX270319P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.68 | 11.69 | 11.68 | 11.69 | +3.911% | 4 | 1,034 | 0.000% |
| 2026-10-21 | 11.80 | 11.80 | 11.25 | 11.25 | -15.414% | 66 | 972 | +3.911% |
| 2026-10-20 | 13.30 | 13.30 | 13.30 | 13.30 | +15.854% | 1 | 972 | -12.105% |
| 2026-10-15 | 11.48 | 11.48 | 11.48 | 11.48 | +7.290% | 4 | 970 | +1.829% |
| 2026-10-09 | 10.70 | 10.70 | 10.70 | 10.70 | -7.759% | 20 | 965 | +9.252% |
| 2026-10-05 | 11.60 | 11.60 | 11.60 | 11.60 | -8.733% | 1 | 960 | +0.776% |
| 2026-09-30 | 12.71 | 12.71 | 12.71 | 12.71 | -5.432% | 55 | 927 | -8.025% |
| 2026-09-24 | 13.43 | 13.44 | 13.43 | 13.44 | +4.348% | 2 | 927 | -13.021% |
| 2026-09-23 | 12.91 | 12.91 | 12.88 | 12.88 | -1.679% | 2 | 927 | -9.239% |
| 2026-09-22 | 13.10 | 13.10 | 13.10 | 13.10 | -1.504% | 10 | 917 | -10.763% |
| 2026-09-21 | 13.30 | 13.30 | 13.30 | 13.30 | -9.831% | 1 | 918 | -12.105% |
| 2026-09-17 | 14.76 | 14.81 | 14.69 | 14.75 | -14.740% | 12 | 916 | -20.746% |
| 2026-09-16 | 15.66 | 17.30 | 15.66 | 17.30 | -2.260% | 3 | 916 | -32.428% |
| 2026-08-25 | 17.70 | 17.70 | 17.70 | 17.70 | -5.348% | 1 | 970 | -33.955% |
| 2026-08-21 | 18.60 | 18.70 | 18.50 | 18.70 | -1.579% | 19 | 963 | -37.487% |
| 2026-08-12 | 19.00 | 19.00 | 19.00 | 19.00 | -4.762% | 1 | 468 | -38.474% |
| 2026-08-05 | 20.00 | 20.00 | 19.95 | 19.95 | -25.448% | 4 | 466 | -41.404% |
| 2026-07-30 | 26.79 | 26.79 | 26.76 | 26.76 | +2.529% | 2 | 466 | -56.315% |
| 2026-07-22 | 26.10 | 26.10 | 26.10 | 26.10 | +0.423% | 67 | 466 | -55.211% |
| 2026-07-21 | 25.97 | 25.99 | 25.97 | 25.99 | -3.883% | 2 | 465 | -55.021% |
| 2026-07-20 | 27.02 | 27.04 | 27.02 | 27.04 | -2.171% | 2 | 466 | -56.768% |
| 2026-07-17 | 27.83 | 28.09 | 27.64 | 27.64 | +3.949% | 13 | 464 | -57.706% |
| 2026-07-09 | 27.00 | 27.00 | 26.59 | 26.59 | -2.386% | 60 | 524 | -56.036% |
| 2026-07-07 | 26.76 | 27.28 | 26.76 | 27.24 | -4.388% | 10 | 525 | -57.085% |
| 2026-07-02 | 28.48 | 28.49 | 28.48 | 28.49 | -7.770% | 4 | 525 | -58.968% |
| 2026-06-26 | 32.09 | 32.09 | 30.89 | 30.89 | -0.323% | 10 | 521 | -62.156% |
| 2026-06-25 | 31.25 | 31.66 | 30.99 | 30.99 | -2.147% | 4 | 521 | -62.278% |
| 2026-06-24 | 31.61 | 31.67 | 31.61 | 31.67 | +3.497% | 4 | 521 | -63.088% |
| 2026-06-15 | 30.56 | 30.60 | 30.56 | 30.60 | -19.916% | 60 | 481 | -61.797% |
| 2026-06-11 | 38.16 | 38.25 | 38.14 | 38.21 | -2.798% | 4 | 479 | -69.406% |
| 2026-06-10 | 39.27 | 39.31 | 39.27 | 39.31 | +16.164% | 4 | 477 | -70.262% |
| 2026-06-08 | 33.54 | 33.86 | 33.54 | 33.84 | +6.449% | 8 | 478 | -65.455% |
| 2026-06-04 | 31.79 | 31.79 | 31.79 | 31.79 | -2.991% | 2 | 479 | -63.227% |
| 2026-06-03 | 32.71 | 32.77 | 32.71 | 32.77 | -17.870% | 2 | 480 | -64.327% |
| 2026-05-15 | 39.70 | 39.91 | 39.70 | 39.90 | +1.786% | 300 | 317 | -70.702% |
| 2026-05-14 | 39.20 | 39.20 | 39.20 | 39.20 | -4.156% | 2 | 317 | -70.179% |
| 2026-05-12 | 40.89 | 40.90 | 40.85 | 40.90 | -2.317% | 300 | 568 | -71.418% |
| 2026-05-06 | 42.28 | 42.47 | 41.86 | 41.87 | -5.271% | 83 | 598 | -72.080% |
| 2026-05-05 | 43.30 | 44.30 | 43.30 | 44.20 | -2.428% | 792 | 964 | -73.552% |
| 2026-05-04 | 45.43 | 45.43 | 45.30 | 45.30 | +2.605% | 20 | 970 | -74.194% |
| 2026-05-01 | 44.12 | 44.15 | 44.12 | 44.15 | -2.431% | 2 | 971 | -73.522% |
| 2026-04-30 | 45.43 | 45.43 | 45.25 | 45.25 | -5.434% | 4 | 971 | -74.166% |
| 2026-04-28 | 47.93 | 47.93 | 47.77 | 47.85 | -2.981% | 20 | 969 | -75.569% |
| 2026-04-23 | 49.29 | 49.32 | 49.29 | 49.32 | -1.753% | 2 | 961 | -76.298% |
| 2026-04-20 | 50.20 | 50.20 | 50.20 | 50.20 | +3.740% | 4 | 961 | -76.713% |
| 2026-04-17 | 48.17 | 48.39 | 48.17 | 48.39 | -7.352% | 28 | 958 | -75.842% |
| 2026-04-16 | 52.53 | 52.76 | 52.13 | 52.23 | -2.556% | 16 | 949 | -77.618% |
| 2026-04-15 | 52.10 | 53.60 | 51.79 | 53.60 | +0.187% | 146 | 949 | -78.190% |
| 2026-04-14 | 52.70 | 53.50 | 51.79 | 53.50 | -10.295% | 718 | 803 | -78.150% |
| 2026-04-08 | 59.63 | 59.64 | 59.61 | 59.64 | -16.890% | 100 | 470 | -80.399% |
| 2026-04-07 | 71.84 | 71.84 | 71.76 | 71.76 | +2.412% | 2 | 437 | -83.710% |
| 2026-04-06 | 70.19 | 70.60 | 70.07 | 70.07 | -7.863% | 16 | 438 | -83.317% |
| 2026-04-02 | 76.05 | 76.05 | 76.05 | 76.05 | +5.332% | 2 | 438 | -84.629% |
| 2026-04-01 | 74.62 | 74.62 | 71.51 | 72.20 | -6.718% | 12 | 438 | -83.809% |
| 2026-03-31 | 84.70 | 85.94 | 77.40 | 77.40 | -18.868% | 22 | 437 | -84.897% |
| 2026-03-30 | 92.38 | 95.40 | 92.38 | 95.40 | -0.852% | 5 | 427 | -87.746% |
| 2026-03-27 | 96.20 | 96.22 | 96.18 | 96.22 | +11.534% | 8 | 423 | -87.851% |
| 2026-03-26 | 86.00 | 86.27 | 85.90 | 86.27 | +9.369% | 7 | 419 | -86.450% |
| 2026-03-25 | 78.60 | 78.88 | 78.60 | 78.88 | -3.404% | 2 | 414 | -85.180% |
| 2026-03-24 | 80.89 | 81.66 | 80.89 | 81.66 | +3.249% | 2 | 413 | -85.685% |
| 2026-03-23 | 75.17 | 79.09 | 73.81 | 79.09 | -9.092% | 20 | 413 | -85.219% |
| 2026-03-20 | 84.57 | 88.18 | 81.90 | 87.00 | +5.865% | 312 | 413 | -86.563% |
| 2026-03-19 | 81.92 | 82.35 | 81.89 | 82.18 | +13.071% | 10 | 132 | -85.775% |
| 2026-03-16 | 72.69 | 72.69 | 72.68 | 72.68 | -9.546% | 4 | 127 | -83.916% |
| 2026-03-13 | 80.46 | 80.46 | 80.35 | 80.35 | +4.486% | 2 | 125 | -85.451% |
| 2026-03-12 | 77.58 | 77.58 | 76.90 | 76.90 | +10.077% | 32 | 125 | -84.798% |
| 2026-03-05 | 70.01 | 70.01 | 69.86 | 69.86 | -4.445% | 2 | 131 | -83.267% |
| 2026-03-03 | 75.94 | 75.94 | 72.93 | 73.11 | +17.032% | 6 | 131 | -84.010% |
| 2026-02-25 | 62.43 | 62.48 | 62.38 | 62.47 | -2.482% | 100 | 30 | -81.287% |
| 2026-02-20 | 63.93 | 64.06 | 63.93 | 64.06 | +0.392% | 60 | 30 | -81.751% |
| 2026-02-18 | 63.71 | 63.81 | 63.71 | 63.81 | +2.737% | 2 | 23 | -81.680% |
| 2026-02-04 | 62.11 | 62.11 | 62.11 | 62.11 | +0.893% | 4 | 22 | -81.179% |
| 2026-01-30 | 60.36 | 61.73 | 60.36 | 61.56 | +5.610% | 6 | 22 | -81.010% |
| 2026-01-27 | 58.43 | 58.43 | 58.29 | 58.29 | +0.206% | 12 | 19 | -79.945% |
| 2026-01-26 | 58.24 | 58.24 | 58.17 | 58.17 | -1.155% | 2 | 13 | -79.904% |
| 2026-01-22 | 58.96 | 58.96 | 58.85 | 58.85 | +1.117% | 2 | 13 | -80.136% |
| 2026-01-13 | 58.23 | 58.38 | 58.19 | 58.20 | -2.283% | 20 | 12 | -79.914% |
| 2026-01-06 | 59.75 | 59.75 | 59.56 | 59.56 | 0.000% | 4 | 2 | -80.373% |