SPX270319P04550000
SPX Mar 19 2027 4550.00 Put
optionOPRA
EODOct 23, 2026
15.23USD+25.350%(+3.08)2Vol1,586OI
SPX270319P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.26 | 15.26 | 15.23 | 15.23 | +25.350% | 2 | 1,585 | 0.000% |
| 2026-10-21 | 12.15 | 12.15 | 12.15 | 12.15 | +0.413% | 1 | 1,584 | +25.350% |
| 2026-10-15 | 12.10 | 12.10 | 12.10 | 12.10 | +3.419% | 1 | 1,585 | +25.868% |
| 2026-10-09 | 11.70 | 11.70 | 11.70 | 11.70 | -2.419% | 41 | 1,558 | +30.171% |
| 2026-10-06 | 11.97 | 11.99 | 11.97 | 11.99 | -15.978% | 2 | 1,558 | +27.023% |
| 2026-09-24 | 14.37 | 14.37 | 14.27 | 14.27 | +0.070% | 2 | 1,558 | +6.727% |
| 2026-09-23 | 14.29 | 14.29 | 14.26 | 14.26 | +3.634% | 2 | 1,559 | +6.802% |
| 2026-09-22 | 13.82 | 13.82 | 13.76 | 13.76 | -5.103% | 2 | 1,559 | +10.683% |
| 2026-09-21 | 14.50 | 14.50 | 14.50 | 14.50 | -8.920% | 1 | 1,560 | +5.034% |
| 2026-09-17 | 15.91 | 15.92 | 15.91 | 15.92 | -7.442% | 2 | 1,561 | -4.334% |
| 2026-09-16 | 17.20 | 17.20 | 17.20 | 17.20 | -1.149% | 1 | 1,560 | -11.453% |
| 2026-09-15 | 17.40 | 17.40 | 17.40 | 17.40 | +2.959% | 2 | 1,558 | -12.471% |
| 2026-09-14 | 16.93 | 16.93 | 16.90 | 16.90 | +1.198% | 4 | 1,556 | -9.882% |
| 2026-09-11 | 16.67 | 16.70 | 16.67 | 16.70 | +6.846% | 4 | 1,554 | -8.802% |
| 2026-09-04 | 15.63 | 15.65 | 15.63 | 15.63 | -4.404% | 4 | 1,571 | -2.559% |
| 2026-09-03 | 16.35 | 16.35 | 16.35 | 16.35 | -6.571% | 43 | 1,528 | -6.850% |
| 2026-08-27 | 17.70 | 17.70 | 17.50 | 17.50 | -12.060% | 3 | 1,528 | -12.971% |
| 2026-08-24 | 20.10 | 20.10 | 19.73 | 19.90 | -0.351% | 12 | 1,531 | -23.467% |
| 2026-08-13 | 20.06 | 20.06 | 19.97 | 19.97 | -1.090% | 2 | 1,531 | -23.736% |
| 2026-08-12 | 20.22 | 20.22 | 20.19 | 20.19 | -2.886% | 2 | 1,531 | -24.567% |
| 2026-08-11 | 20.78 | 20.79 | 20.76 | 20.79 | -0.048% | 6 | 1,533 | -26.744% |
| 2026-08-10 | 20.80 | 20.80 | 20.80 | 20.80 | -2.804% | 1 | 1,532 | -26.779% |
| 2026-08-07 | 21.10 | 21.40 | 21.10 | 21.40 | -11.460% | 306 | 1,267 | -28.832% |
| 2026-08-03 | 24.16 | 24.17 | 24.16 | 24.17 | -6.680% | 2 | 1,267 | -36.988% |
| 2026-07-31 | 27.33 | 27.58 | 25.90 | 25.90 | -20.062% | 3 | 1,267 | -41.197% |
| 2026-07-29 | 32.10 | 32.40 | 32.10 | 32.40 | +12.813% | 2 | 1,266 | -52.994% |
| 2026-07-28 | 28.76 | 28.76 | 28.72 | 28.72 | -5.774% | 2 | 1,267 | -46.971% |
| 2026-07-27 | 30.43 | 30.48 | 30.43 | 30.48 | -2.025% | 2 | 1,268 | -50.033% |
| 2026-07-23 | 31.08 | 31.11 | 31.08 | 31.11 | +4.642% | 4 | 1,266 | -51.045% |
| 2026-07-17 | 29.96 | 30.07 | 29.73 | 29.73 | +6.981% | 3 | 1,267 | -48.772% |
| 2026-07-10 | 27.74 | 27.82 | 27.74 | 27.79 | -4.829% | 4 | 1,268 | -45.196% |
| 2026-07-08 | 29.20 | 29.20 | 29.20 | 29.20 | -5.379% | 1 | 1,268 | -47.842% |
| 2026-07-02 | 30.86 | 30.86 | 30.86 | 30.86 | +5.866% | 2 | 1,269 | -50.648% |
| 2026-07-01 | 29.16 | 29.16 | 29.15 | 29.15 | -13.859% | 2 | 1,270 | -47.753% |
| 2026-06-26 | 33.83 | 33.84 | 33.83 | 33.84 | -1.913% | 4 | 1,268 | -54.994% |
| 2026-06-25 | 34.50 | 34.50 | 34.50 | 34.50 | +1.143% | 1 | 1,267 | -55.855% |
| 2026-06-24 | 35.56 | 35.56 | 34.11 | 34.11 | +0.828% | 8 | 1,266 | -55.350% |
| 2026-06-18 | 33.88 | 33.88 | 33.83 | 33.83 | +0.416% | 4 | 1,268 | -54.981% |
| 2026-06-17 | 33.72 | 33.72 | 33.62 | 33.69 | +3.217% | 4 | 1,267 | -54.794% |
| 2026-06-15 | 32.67 | 32.67 | 32.64 | 32.64 | -23.685% | 2 | 1,266 | -53.339% |
| 2026-06-11 | 42.85 | 42.85 | 42.77 | 42.77 | +9.414% | 4 | 1,264 | -64.391% |
| 2026-06-09 | 38.99 | 39.09 | 38.99 | 39.09 | +9.496% | 2 | 1,264 | -61.039% |
| 2026-05-28 | 36.00 | 36.10 | 35.70 | 35.70 | -15.000% | 217 | 1,299 | -57.339% |
| 2026-05-14 | 42.76 | 42.77 | 42.00 | 42.00 | -0.967% | 7 | 1,342 | -63.738% |
| 2026-05-13 | 42.40 | 42.41 | 42.40 | 42.41 | -2.952% | 51 | 1,362 | -64.089% |
| 2026-05-12 | 44.56 | 45.49 | 43.70 | 43.70 | +0.229% | 629 | 1,518 | -65.149% |
| 2026-05-11 | 43.31 | 43.91 | 42.70 | 43.60 | +1.160% | 1,046 | 1,892 | -65.069% |
| 2026-05-08 | 43.15 | 43.65 | 42.80 | 43.10 | -2.467% | 898 | 2,644 | -64.664% |
| 2026-05-07 | 44.30 | 44.81 | 43.90 | 44.19 | -5.778% | 281 | 2,914 | -65.535% |
| 2026-05-05 | 46.90 | 46.90 | 46.90 | 46.90 | -4.481% | 4 | 2,914 | -67.527% |
| 2026-05-04 | 49.10 | 49.10 | 49.10 | 49.10 | +5.637% | 4 | 2,914 | -68.982% |
| 2026-05-01 | 46.32 | 46.48 | 46.32 | 46.48 | -6.966% | 2 | 2,914 | -67.233% |
| 2026-04-29 | 50.13 | 50.16 | 49.95 | 49.96 | -2.058% | 72 | 2,914 | -69.516% |
| 2026-04-27 | 51.01 | 51.01 | 51.01 | 51.01 | -4.296% | 2 | 2,953 | -70.143% |
| 2026-04-23 | 53.12 | 54.00 | 51.80 | 53.30 | +1.139% | 518 | 2,486 | -71.426% |
| 2026-04-22 | 52.77 | 53.74 | 52.54 | 52.70 | -6.094% | 727 | 2,398 | -71.101% |
| 2026-04-21 | 53.10 | 56.88 | 52.12 | 56.12 | +4.312% | 454 | 1,276 | -72.862% |
| 2026-04-20 | 52.78 | 53.90 | 52.70 | 53.80 | +1.913% | 648 | 1,299 | -71.691% |
| 2026-04-17 | 53.90 | 53.90 | 52.30 | 52.79 | -7.337% | 589 | 354 | -71.150% |
| 2026-04-16 | 56.96 | 56.97 | 56.96 | 56.97 | +1.587% | 8 | 567 | -73.267% |
| 2026-04-15 | 56.02 | 56.09 | 56.02 | 56.08 | -0.708% | 22 | 567 | -72.842% |
| 2026-04-14 | 56.76 | 56.76 | 56.46 | 56.48 | -9.632% | 6 | 569 | -73.035% |
| 2026-04-10 | 60.66 | 62.55 | 60.66 | 62.50 | +2.610% | 46 | 571 | -75.632% |
| 2026-04-09 | 63.91 | 63.91 | 60.73 | 60.91 | -6.436% | 12 | 566 | -74.996% |
| 2026-04-08 | 63.47 | 65.10 | 63.27 | 65.10 | -18.319% | 20 | 567 | -76.605% |
| 2026-04-07 | 79.70 | 79.70 | 79.70 | 79.70 | +1.014% | 2 | 571 | -80.891% |
| 2026-04-01 | 78.90 | 78.90 | 78.90 | 78.90 | -22.639% | 3 | 571 | -80.697% |
| 2026-03-30 | 101.92 | 101.99 | 101.92 | 101.99 | -1.649% | 4 | 569 | -85.067% |
| 2026-03-27 | 101.90 | 103.90 | 101.90 | 103.70 | +22.562% | 20 | 567 | -85.313% |
| 2026-03-25 | 85.22 | 85.41 | 83.98 | 84.61 | -2.848% | 10 | 554 | -82.000% |
| 2026-03-24 | 86.99 | 87.09 | 86.99 | 87.09 | +5.385% | 2 | 553 | -82.512% |
| 2026-03-23 | 80.23 | 83.90 | 79.79 | 82.64 | -12.643% | 14 | 552 | -81.571% |
| 2026-03-20 | 89.82 | 97.42 | 88.15 | 94.60 | +5.088% | 483 | 548 | -83.901% |
| 2026-03-19 | 89.39 | 90.02 | 88.59 | 90.02 | +10.116% | 42 | 95 | -83.082% |
| 2026-03-16 | 79.40 | 81.75 | 79.40 | 81.75 | +1.490% | 6 | 93 | -81.370% |
| 2026-03-11 | 80.79 | 80.79 | 80.55 | 80.55 | -11.406% | 2 | 92 | -81.092% |
| 2026-03-09 | 90.00 | 93.94 | 90.00 | 90.92 | +1.247% | 67 | 94 | -83.249% |
| 2026-03-06 | 83.63 | 89.80 | 83.63 | 89.80 | +16.927% | 3 | 124 | -83.040% |
| 2026-03-05 | 76.80 | 76.80 | 76.80 | 76.80 | -3.554% | 6 | 124 | -80.169% |
| 2026-03-03 | 79.66 | 79.66 | 79.63 | 79.63 | +8.933% | 2 | 118 | -80.874% |
| 2026-03-02 | 71.10 | 73.10 | 71.10 | 73.10 | +2.900% | 2 | 117 | -79.166% |
| 2026-02-27 | 72.73 | 72.83 | 71.01 | 71.04 | +2.808% | 6 | 115 | -78.561% |
| 2026-02-20 | 68.76 | 69.10 | 68.76 | 69.10 | -6.596% | 36 | 114 | -77.959% |
| 2026-02-19 | 73.02 | 74.09 | 72.76 | 73.98 | +3.396% | 124 | 96 | -79.413% |
| 2026-02-18 | 71.53 | 71.55 | 71.53 | 71.55 | -1.446% | 4 | 34 | -78.714% |
| 2026-02-13 | 73.30 | 73.30 | 72.60 | 72.60 | +11.709% | 11 | 21 | -79.022% |
| 2026-02-09 | 65.13 | 65.13 | 64.99 | 64.99 | +0.139% | 4 | 21 | -76.566% |
| 2026-01-30 | 64.81 | 64.90 | 64.81 | 64.90 | +4.040% | 2 | 19 | -76.533% |
| 2026-01-26 | 62.40 | 62.40 | 62.38 | 62.38 | -7.324% | 2 | 18 | -75.585% |
| 2025-12-22 | 67.33 | 67.36 | 67.27 | 67.31 | 0.000% | 34 | 17 | -77.373% |