SPX270319P04500000
SPX Mar 19 2027 4500.00 Put
optionOPRA
EODOct 28, 2026
12.26USD-21.410%(-3.34)9Vol56,052OI
SPX270319P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.60 | 12.60 | 12.16 | 12.26 | -21.410% | 9 | 56,052 | 0.000% |
| 2026-10-23 | 16.07 | 16.07 | 14.50 | 15.60 | +10.638% | 35 | 56,084 | -21.410% |
| 2026-10-22 | 13.00 | 15.30 | 13.00 | 14.10 | +15.102% | 115 | 56,082 | -13.050% |
| 2026-10-20 | 13.80 | 13.80 | 12.25 | 12.25 | -10.584% | 74 | 56,009 | +0.082% |
| 2026-10-19 | 13.00 | 13.70 | 12.90 | 13.70 | -15.951% | 4 | 56,009 | -10.511% |
| 2026-10-16 | 11.20 | 16.40 | 11.10 | 16.30 | +29.365% | 34 | 55,982 | -24.785% |
| 2026-10-15 | 12.60 | 12.60 | 12.60 | 12.60 | +3.960% | 5 | 55,977 | -2.698% |
| 2026-10-14 | 11.30 | 12.17 | 11.30 | 12.12 | +7.352% | 4 | 55,977 | +1.155% |
| 2026-10-09 | 11.29 | 11.29 | 11.29 | 11.29 | -2.672% | 2 | 56,122 | +8.592% |
| 2026-10-08 | 11.10 | 12.00 | 11.10 | 11.60 | +4.882% | 204 | 3,018 | +5.690% |
| 2026-10-07 | 11.06 | 11.06 | 11.06 | 11.06 | -1.162% | 1 | 3,017 | +10.850% |
| 2026-10-06 | 11.17 | 11.19 | 11.17 | 11.19 | -10.908% | 4 | 3,017 | +9.562% |
| 2026-10-05 | 12.56 | 12.56 | 12.56 | 12.56 | -5.918% | 100 | 3,017 | -2.389% |
| 2026-10-02 | 13.35 | 13.35 | 13.35 | 13.35 | -1.766% | 126 | 3,017 | -8.165% |
| 2026-09-30 | 13.58 | 13.59 | 13.58 | 13.59 | +1.041% | 4 | 3,017 | -9.787% |
| 2026-09-25 | 13.64 | 13.69 | 13.45 | 13.45 | +4.264% | 5 | 3,018 | -8.848% |
| 2026-09-22 | 12.90 | 12.90 | 12.90 | 12.90 | -7.857% | 1 | 3,018 | -4.961% |
| 2026-09-21 | 14.34 | 14.34 | 14.00 | 14.00 | -8.076% | 3 | 3,017 | -12.429% |
| 2026-09-18 | 15.22 | 15.23 | 15.22 | 15.23 | -1.742% | 4 | 3,017 | -19.501% |
| 2026-09-17 | 15.03 | 15.50 | 15.03 | 15.50 | -10.920% | 29 | 3,017 | -20.903% |
| 2026-09-16 | 17.40 | 17.40 | 17.40 | 17.40 | +0.578% | 1 | 3,016 | -29.540% |
| 2026-09-10 | 17.80 | 17.80 | 17.30 | 17.30 | +6.135% | 2 | 3,014 | -29.133% |
| 2026-09-09 | 16.10 | 16.48 | 16.10 | 16.30 | +6.258% | 70 | 3,061 | -24.785% |
| 2026-09-08 | 15.30 | 15.34 | 15.24 | 15.34 | +3.649% | 454 | 2,911 | -20.078% |
| 2026-09-04 | 15.07 | 15.09 | 14.80 | 14.80 | -6.329% | 308 | 2,911 | -17.162% |
| 2026-09-03 | 15.80 | 15.80 | 15.80 | 15.80 | -1.924% | 55 | 2,856 | -22.405% |
| 2026-09-02 | 16.70 | 16.70 | 16.11 | 16.11 | -13.154% | 58 | 2,871 | -23.898% |
| 2026-08-25 | 18.55 | 18.55 | 18.55 | 18.55 | -3.436% | 2 | 2,871 | -33.908% |
| 2026-08-24 | 19.45 | 19.45 | 19.21 | 19.21 | -0.260% | 5 | 2,870 | -36.179% |
| 2026-08-21 | 19.25 | 19.26 | 19.25 | 19.26 | -6.459% | 4 | 2,870 | -36.345% |
| 2026-08-20 | 20.59 | 20.59 | 20.59 | 20.59 | +5.590% | 10 | 2,860 | -40.457% |
| 2026-08-19 | 19.70 | 19.72 | 19.50 | 19.50 | +0.984% | 45 | 2,860 | -37.128% |
| 2026-08-12 | 19.30 | 19.31 | 19.30 | 19.31 | -5.713% | 4 | 3,027 | -36.510% |
| 2026-08-07 | 20.29 | 20.48 | 20.29 | 20.48 | +0.049% | 6 | 3,029 | -40.137% |
| 2026-08-06 | 20.68 | 20.68 | 20.47 | 20.47 | -1.349% | 35 | 3,062 | -40.107% |
| 2026-08-05 | 20.58 | 21.05 | 20.58 | 20.75 | -3.037% | 8 | 3,064 | -40.916% |
| 2026-08-04 | 21.40 | 21.40 | 21.40 | 21.40 | -8.936% | 33 | 3,031 | -42.710% |
| 2026-08-03 | 23.30 | 23.50 | 23.30 | 23.50 | -15.437% | 342 | 2,740 | -47.830% |
| 2026-07-24 | 27.82 | 27.82 | 27.79 | 27.79 | -8.132% | 4 | 2,738 | -55.883% |
| 2026-07-23 | 30.88 | 30.88 | 30.25 | 30.25 | +11.624% | 8 | 2,738 | -59.471% |
| 2026-07-22 | 27.10 | 27.10 | 27.10 | 27.10 | +1.271% | 100 | 2,696 | -54.760% |
| 2026-07-21 | 26.76 | 26.76 | 26.76 | 26.76 | -6.532% | 4 | 2,696 | -54.185% |
| 2026-07-17 | 28.97 | 29.00 | 28.63 | 28.63 | +4.299% | 5 | 2,696 | -57.178% |
| 2026-07-16 | 27.42 | 27.45 | 27.42 | 27.45 | +4.373% | 2 | 2,696 | -55.337% |
| 2026-07-10 | 26.69 | 26.72 | 26.30 | 26.30 | -5.769% | 23 | 2,687 | -53.384% |
| 2026-07-09 | 27.78 | 27.91 | 27.78 | 27.91 | +0.215% | 4 | 2,689 | -56.073% |
| 2026-07-07 | 27.25 | 27.85 | 27.25 | 27.85 | +0.906% | 6 | 2,689 | -55.978% |
| 2026-07-06 | 27.60 | 27.60 | 27.60 | 27.60 | -6.536% | 1 | 2,689 | -55.580% |
| 2026-07-02 | 29.53 | 29.53 | 29.53 | 29.53 | -1.237% | 604 | 2,963 | -58.483% |
| 2026-06-29 | 30.00 | 30.00 | 29.90 | 29.90 | -7.801% | 125 | 2,890 | -58.997% |
| 2026-06-26 | 33.02 | 33.10 | 32.43 | 32.43 | -2.466% | 6 | 2,890 | -62.195% |
| 2026-06-25 | 32.75 | 33.26 | 32.44 | 33.25 | -6.837% | 22 | 2,886 | -63.128% |
| 2026-06-23 | 35.05 | 35.69 | 34.95 | 35.69 | +7.727% | 20 | 2,778 | -65.649% |
| 2026-06-22 | 33.13 | 33.13 | 33.13 | 33.13 | +4.511% | 53 | 2,739 | -62.994% |
| 2026-06-15 | 31.70 | 31.70 | 31.70 | 31.70 | -20.151% | 60 | 2,338 | -61.325% |
| 2026-06-11 | 39.86 | 39.86 | 39.70 | 39.70 | -4.498% | 2 | 2,338 | -69.118% |
| 2026-06-09 | 39.34 | 41.69 | 39.34 | 41.57 | +19.523% | 8 | 2,338 | -70.508% |
| 2026-06-08 | 34.82 | 34.82 | 34.67 | 34.78 | +2.174% | 504 | 1,936 | -64.750% |
| 2026-06-05 | 34.07 | 34.07 | 34.04 | 34.04 | +2.778% | 61 | 1,910 | -63.984% |
| 2026-06-02 | 33.12 | 33.12 | 33.12 | 33.12 | -0.030% | 240 | 1,802 | -62.983% |
| 2026-06-01 | 33.13 | 33.13 | 33.13 | 33.13 | +0.424% | 2 | 1,803 | -62.994% |
| 2026-05-29 | 32.95 | 32.99 | 32.95 | 32.99 | -18.943% | 502 | 1,404 | -62.837% |
| 2026-05-18 | 40.77 | 40.77 | 40.70 | 40.70 | -1.904% | 302 | 1,105 | -69.877% |
| 2026-05-15 | 42.78 | 42.78 | 41.36 | 41.49 | -1.449% | 6 | 1,102 | -70.451% |
| 2026-05-12 | 43.67 | 43.78 | 42.10 | 42.10 | +0.238% | 5 | 1,100 | -70.879% |
| 2026-05-08 | 42.00 | 42.00 | 42.00 | 42.00 | -2.121% | 101 | 1,099 | -70.810% |
| 2026-05-07 | 42.50 | 43.21 | 42.30 | 42.91 | -0.441% | 398 | 1,348 | -71.429% |
| 2026-05-06 | 44.02 | 44.02 | 42.65 | 43.10 | -5.003% | 1,027 | 1,988 | -71.555% |
| 2026-05-05 | 45.32 | 45.42 | 45.20 | 45.37 | -3.550% | 9 | 1,986 | -72.978% |
| 2026-05-04 | 45.12 | 47.50 | 45.12 | 47.04 | +1.379% | 22 | 1,981 | -73.937% |
| 2026-05-01 | 46.40 | 46.40 | 46.40 | 46.40 | -1.256% | 50 | 1,981 | -73.578% |
| 2026-04-30 | 49.03 | 49.13 | 46.88 | 46.99 | -2.672% | 12 | 1,981 | -73.909% |
| 2026-04-29 | 48.28 | 48.28 | 48.22 | 48.28 | -3.208% | 24 | 1,978 | -74.606% |
| 2026-04-28 | 50.39 | 50.39 | 49.88 | 49.88 | -1.676% | 502 | 1,966 | -75.421% |
| 2026-04-22 | 50.75 | 50.75 | 50.64 | 50.73 | -6.575% | 36 | 1,895 | -75.833% |
| 2026-04-21 | 50.82 | 54.88 | 50.82 | 54.30 | +4.423% | 271 | 1,885 | -77.422% |
| 2026-04-20 | 52.00 | 52.00 | 52.00 | 52.00 | +3.524% | 1 | 1,695 | -76.423% |
| 2026-04-17 | 51.30 | 51.70 | 50.16 | 50.23 | -5.405% | 78 | 1,695 | -75.592% |
| 2026-04-16 | 53.90 | 55.40 | 53.00 | 53.10 | -1.484% | 1,029 | 1,643 | -76.911% |
| 2026-04-15 | 53.70 | 54.60 | 53.60 | 53.90 | -1.173% | 433 | 940 | -77.254% |
| 2026-04-14 | 54.64 | 54.64 | 54.54 | 54.54 | -6.705% | 2 | 694 | -77.521% |
| 2026-04-10 | 58.37 | 58.46 | 58.37 | 58.46 | -0.646% | 2 | 695 | -79.028% |
| 2026-04-09 | 61.06 | 61.07 | 58.77 | 58.84 | -3.762% | 6 | 696 | -79.164% |
| 2026-04-08 | 60.20 | 62.06 | 60.20 | 61.14 | -18.534% | 7 | 696 | -79.948% |
| 2026-04-07 | 75.11 | 75.11 | 75.05 | 75.05 | +4.701% | 2 | 694 | -83.664% |
| 2026-04-06 | 73.39 | 73.76 | 71.68 | 71.68 | -7.174% | 62 | 694 | -82.896% |
| 2026-04-01 | 78.42 | 78.42 | 77.17 | 77.22 | -5.252% | 93 | 462 | -84.123% |
| 2026-03-31 | 88.40 | 88.40 | 81.50 | 81.50 | -16.922% | 37 | 432 | -84.957% |
| 2026-03-27 | 96.62 | 98.10 | 96.62 | 98.10 | +10.361% | 31 | 421 | -87.503% |
| 2026-03-26 | 85.39 | 88.99 | 85.31 | 88.89 | +5.195% | 4 | 420 | -86.208% |
| 2026-03-24 | 84.42 | 84.50 | 84.25 | 84.50 | -6.630% | 4 | 418 | -85.491% |
| 2026-03-20 | 84.28 | 91.50 | 84.28 | 90.50 | +5.873% | 108 | 440 | -86.453% |
| 2026-03-19 | 88.65 | 88.65 | 85.36 | 85.48 | +5.583% | 89 | 409 | -85.657% |
| 2026-03-18 | 77.00 | 80.96 | 77.00 | 80.96 | +8.671% | 53 | 397 | -84.857% |
| 2026-03-17 | 74.60 | 74.88 | 74.50 | 74.50 | -5.047% | 211 | 351 | -83.544% |
| 2026-03-12 | 78.78 | 78.78 | 78.46 | 78.46 | +0.978% | 2 | 145 | -84.374% |
| 2026-03-11 | 77.70 | 77.70 | 77.70 | 77.70 | +6.438% | 1 | 146 | -84.221% |
| 2026-03-10 | 76.56 | 76.77 | 73.00 | 73.00 | -12.491% | 4 | 146 | -83.205% |
| 2026-03-09 | 83.54 | 83.54 | 83.42 | 83.42 | +11.286% | 4 | 146 | -85.303% |
| 2026-03-05 | 74.86 | 74.96 | 74.86 | 74.96 | +9.431% | 4 | 144 | -83.645% |
| 2026-03-02 | 68.50 | 68.50 | 68.50 | 68.50 | -2.073% | 3 | 144 | -82.102% |
| 2026-02-27 | 68.56 | 69.95 | 68.43 | 69.95 | +5.077% | 5 | 141 | -82.473% |
| 2026-02-20 | 66.25 | 66.57 | 66.04 | 66.57 | -5.076% | 72 | 139 | -81.583% |
| 2026-02-19 | 70.26 | 70.43 | 70.11 | 70.13 | -3.122% | 54 | 103 | -82.518% |
| 2026-02-13 | 72.83 | 72.92 | 72.37 | 72.39 | +1.188% | 8 | 72 | -83.064% |
| 2026-02-12 | 62.79 | 71.54 | 62.79 | 71.54 | +9.455% | 128 | 72 | -82.863% |
| 2026-02-11 | 65.57 | 65.57 | 65.36 | 65.36 | -5.138% | 4 | 40 | -81.242% |
| 2026-02-05 | 68.90 | 68.90 | 68.90 | 68.90 | +9.330% | 1 | 42 | -82.206% |
| 2026-02-03 | 63.07 | 63.07 | 63.02 | 63.02 | -1.991% | 2 | 41 | -80.546% |
| 2026-01-30 | 62.58 | 64.30 | 62.51 | 64.30 | +1.580% | 6 | 40 | -80.933% |
| 2026-01-28 | 63.24 | 63.30 | 63.20 | 63.30 | +4.645% | 6 | 38 | -80.632% |
| 2026-01-27 | 60.52 | 60.52 | 60.49 | 60.49 | -0.690% | 2 | 38 | -79.732% |
| 2026-01-22 | 61.11 | 61.11 | 60.91 | 60.91 | -10.149% | 6 | 37 | -79.872% |
| 2026-01-20 | 67.20 | 67.79 | 67.00 | 67.79 | +9.622% | 4 | 34 | -81.915% |
| 2026-01-16 | 61.90 | 61.90 | 61.84 | 61.84 | -1.841% | 4 | 29 | -80.175% |
| 2026-01-07 | 62.95 | 63.00 | 62.95 | 63.00 | +0.494% | 4 | 29 | -80.540% |
| 2026-01-06 | 63.36 | 63.48 | 62.69 | 62.69 | -2.245% | 6 | 27 | -80.443% |
| 2025-12-31 | 64.26 | 64.58 | 63.99 | 64.13 | -0.728% | 50 | 1 | -80.883% |
| 2025-12-29 | 64.60 | 64.60 | 64.60 | 64.60 | 0.000% | 1 | 1 | -81.022% |