SPX270319P04600000
SPX Mar 19 2027 4600.00 Put
optionOPRA
EODOct 21, 2026
12.60USD-4.110%(-0.54)2Vol2,727OI
SPX270319P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.60 | 12.60 | 12.60 | 12.60 | -4.110% | 2 | 2,729 | 0.000% |
| 2026-10-20 | 13.14 | 13.14 | 13.14 | 13.14 | -10.000% | 22 | 2,740 | -4.110% |
| 2026-10-19 | 14.60 | 14.60 | 14.60 | 14.60 | -0.680% | 1 | 2,740 | -13.699% |
| 2026-10-16 | 12.18 | 14.70 | 12.05 | 14.70 | +16.667% | 9 | 2,738 | -14.286% |
| 2026-10-15 | 12.60 | 12.60 | 12.60 | 12.60 | +6.599% | 1 | 2,738 | 0.000% |
| 2026-10-09 | 11.82 | 11.92 | 11.82 | 11.82 | -5.440% | 3 | 2,727 | +6.599% |
| 2026-10-08 | 12.50 | 12.50 | 12.50 | 12.50 | +5.932% | 7 | 2,725 | +0.800% |
| 2026-10-07 | 11.80 | 11.90 | 11.80 | 11.80 | -1.667% | 120 | 2,830 | +6.780% |
| 2026-10-06 | 12.00 | 12.00 | 12.00 | 12.00 | -20.000% | 9 | 2,833 | +5.000% |
| 2026-10-01 | 15.00 | 15.00 | 15.00 | 15.00 | +4.822% | 1 | 2,833 | -16.000% |
| 2026-09-30 | 14.34 | 14.34 | 14.28 | 14.31 | -2.053% | 140 | 2,699 | -11.950% |
| 2026-09-29 | 14.61 | 14.61 | 14.61 | 14.61 | -0.680% | 35 | 2,699 | -13.758% |
| 2026-09-25 | 14.71 | 14.71 | 14.71 | 14.71 | -6.484% | 54 | 2,699 | -14.344% |
| 2026-09-24 | 15.68 | 15.73 | 15.68 | 15.73 | +6.284% | 4 | 2,697 | -19.898% |
| 2026-09-21 | 15.40 | 15.40 | 14.80 | 14.80 | -12.684% | 8 | 2,691 | -14.865% |
| 2026-09-18 | 16.22 | 16.95 | 16.22 | 16.95 | +2.977% | 340 | 2,403 | -25.664% |
| 2026-09-17 | 16.70 | 16.70 | 16.46 | 16.46 | -5.943% | 1,026 | 1,639 | -23.451% |
| 2026-09-16 | 17.50 | 17.50 | 17.50 | 17.50 | -4.528% | 1 | 1,639 | -28.000% |
| 2026-09-15 | 18.39 | 18.39 | 18.33 | 18.33 | -0.919% | 2 | 1,639 | -31.260% |
| 2026-09-14 | 18.50 | 18.50 | 18.50 | 18.50 | +6.936% | 1 | 1,638 | -31.892% |
| 2026-09-11 | 17.60 | 17.60 | 17.30 | 17.30 | -2.260% | 22 | 1,656 | -27.168% |
| 2026-09-09 | 17.40 | 17.70 | 17.30 | 17.70 | +8.191% | 6 | 1,651 | -28.814% |
| 2026-09-08 | 16.38 | 16.38 | 16.36 | 16.36 | +0.988% | 4 | 1,651 | -22.983% |
| 2026-09-04 | 16.20 | 16.20 | 16.20 | 16.20 | -9.497% | 1 | 1,651 | -22.222% |
| 2026-08-31 | 17.90 | 17.90 | 17.90 | 17.90 | -2.186% | 1 | 1,654 | -29.609% |
| 2026-08-28 | 18.20 | 18.30 | 18.20 | 18.30 | +1.105% | 4 | 1,656 | -31.148% |
| 2026-08-27 | 18.10 | 18.10 | 18.10 | 18.10 | -5.729% | 2 | 1,654 | -30.387% |
| 2026-08-26 | 19.20 | 19.20 | 19.20 | 19.20 | -4.573% | 7 | 1,647 | -34.375% |
| 2026-08-25 | 20.17 | 20.17 | 20.12 | 20.12 | -2.330% | 2 | 1,648 | -37.376% |
| 2026-08-21 | 20.70 | 20.70 | 20.60 | 20.60 | -3.286% | 21 | 1,641 | -38.835% |
| 2026-08-19 | 21.20 | 21.30 | 21.20 | 21.30 | -5.543% | 25 | 1,632 | -40.845% |
| 2026-08-18 | 22.43 | 22.55 | 22.43 | 22.55 | +6.619% | 12 | 1,634 | -44.124% |
| 2026-08-12 | 21.05 | 21.15 | 21.05 | 21.15 | -4.038% | 4 | 1,634 | -40.426% |
| 2026-08-07 | 22.04 | 22.21 | 22.01 | 22.04 | -0.497% | 6 | 1,637 | -42.831% |
| 2026-08-06 | 22.11 | 22.15 | 22.11 | 22.15 | -0.225% | 11 | 1,644 | -43.115% |
| 2026-08-05 | 22.50 | 23.10 | 22.20 | 22.20 | -3.352% | 302 | 1,445 | -43.243% |
| 2026-08-04 | 23.53 | 23.61 | 22.97 | 22.97 | -7.491% | 14 | 1,437 | -45.146% |
| 2026-08-03 | 25.13 | 25.16 | 24.83 | 24.83 | -7.351% | 6 | 1,441 | -49.255% |
| 2026-07-31 | 26.40 | 26.80 | 26.40 | 26.80 | -20.238% | 2 | 1,441 | -52.985% |
| 2026-07-29 | 33.30 | 33.60 | 33.30 | 33.60 | +11.038% | 2 | 1,441 | -62.500% |
| 2026-07-24 | 29.75 | 30.26 | 29.75 | 30.26 | +3.030% | 2 | 1,442 | -58.361% |
| 2026-07-22 | 29.39 | 29.39 | 29.37 | 29.37 | -1.443% | 2 | 1,442 | -57.099% |
| 2026-07-21 | 29.83 | 29.94 | 29.80 | 29.80 | -4.883% | 8 | 1,442 | -57.718% |
| 2026-07-17 | 31.04 | 31.33 | 31.04 | 31.33 | +3.570% | 6 | 1,443 | -59.783% |
| 2026-07-16 | 28.52 | 30.25 | 28.04 | 30.25 | +3.952% | 8 | 1,446 | -58.347% |
| 2026-07-14 | 29.10 | 29.10 | 29.10 | 29.10 | -0.649% | 1 | 1,446 | -56.701% |
| 2026-07-09 | 29.85 | 29.85 | 29.29 | 29.29 | -2.367% | 5 | 1,447 | -56.982% |
| 2026-07-08 | 30.18 | 30.18 | 30.00 | 30.00 | +2.215% | 26 | 1,472 | -58.000% |
| 2026-07-07 | 29.49 | 29.49 | 29.35 | 29.35 | -6.529% | 27 | 1,497 | -57.070% |
| 2026-07-01 | 30.18 | 31.40 | 30.18 | 31.40 | +1.948% | 6 | 1,499 | -59.873% |
| 2026-06-30 | 30.81 | 30.81 | 30.80 | 30.80 | -13.966% | 4 | 1,499 | -59.091% |
| 2026-06-25 | 35.26 | 35.80 | 35.26 | 35.80 | +0.845% | 3 | 1,500 | -64.804% |
| 2026-06-22 | 35.39 | 35.50 | 35.39 | 35.50 | +1.458% | 2 | 1,501 | -64.507% |
| 2026-06-18 | 35.02 | 35.02 | 34.99 | 34.99 | +2.912% | 2 | 1,501 | -63.990% |
| 2026-06-15 | 34.00 | 34.00 | 34.00 | 34.00 | -9.358% | 1 | 1,541 | -62.941% |
| 2026-06-12 | 39.64 | 39.64 | 37.47 | 37.51 | -13.091% | 8 | 1,541 | -66.409% |
| 2026-06-11 | 43.76 | 44.05 | 43.16 | 43.16 | +19.491% | 144 | 1,488 | -70.806% |
| 2026-06-09 | 36.14 | 36.14 | 36.12 | 36.12 | -4.722% | 26 | 1,462 | -65.116% |
| 2026-06-08 | 37.03 | 37.93 | 36.30 | 37.91 | +8.500% | 8 | 1,462 | -66.763% |
| 2026-06-04 | 34.96 | 34.96 | 34.94 | 34.94 | -2.129% | 200 | 1,262 | -63.938% |
| 2026-06-01 | 35.63 | 35.70 | 35.47 | 35.70 | -7.055% | 9 | 1,263 | -64.706% |
| 2026-05-26 | 38.37 | 38.41 | 38.37 | 38.41 | -3.005% | 2 | 1,262 | -67.196% |
| 2026-05-22 | 39.60 | 39.60 | 39.60 | 39.60 | -7.907% | 1 | 1,262 | -68.182% |
| 2026-05-20 | 43.16 | 43.17 | 43.00 | 43.00 | -0.093% | 4 | 1,262 | -70.698% |
| 2026-05-19 | 43.08 | 43.08 | 43.04 | 43.04 | -2.426% | 2 | 1,261 | -70.725% |
| 2026-05-15 | 44.11 | 44.11 | 44.11 | 44.11 | -0.226% | 210 | 1,105 | -71.435% |
| 2026-05-14 | 44.11 | 44.34 | 44.10 | 44.21 | -0.941% | 121 | 1,125 | -71.500% |
| 2026-05-13 | 45.57 | 45.66 | 43.50 | 44.63 | -0.954% | 583 | 1,381 | -71.768% |
| 2026-05-12 | 46.35 | 46.35 | 44.82 | 45.06 | -1.830% | 355 | 1,476 | -72.037% |
| 2026-05-07 | 45.92 | 45.92 | 45.88 | 45.90 | -1.881% | 5 | 1,476 | -72.549% |
| 2026-05-06 | 46.81 | 46.81 | 46.70 | 46.78 | -3.745% | 6 | 1,476 | -73.065% |
| 2026-05-05 | 48.70 | 48.70 | 48.60 | 48.60 | -4.706% | 2 | 1,476 | -74.074% |
| 2026-05-04 | 51.00 | 51.00 | 51.00 | 51.00 | +5.787% | 380 | 1,166 | -75.294% |
| 2026-05-01 | 48.24 | 48.24 | 47.92 | 48.21 | -2.802% | 16 | 1,166 | -73.864% |
| 2026-04-30 | 49.60 | 49.60 | 49.60 | 49.60 | -4.597% | 4 | 1,166 | -74.597% |
| 2026-04-29 | 52.74 | 52.74 | 51.97 | 51.99 | -3.687% | 36 | 1,158 | -75.765% |
| 2026-04-28 | 53.74 | 53.98 | 53.55 | 53.98 | +3.015% | 6 | 1,162 | -76.658% |
| 2026-04-27 | 53.21 | 53.21 | 52.28 | 52.40 | -0.908% | 13 | 1,169 | -75.954% |
| 2026-04-24 | 54.18 | 54.40 | 52.85 | 52.88 | -4.029% | 26 | 1,172 | -76.172% |
| 2026-04-23 | 55.30 | 55.40 | 53.93 | 55.10 | +1.101% | 331 | 1,060 | -77.132% |
| 2026-04-22 | 54.43 | 54.80 | 54.26 | 54.50 | -0.909% | 261 | 918 | -76.881% |
| 2026-04-21 | 54.32 | 55.00 | 54.11 | 55.00 | -0.542% | 108 | 647 | -77.091% |
| 2026-04-20 | 56.40 | 56.40 | 55.30 | 55.30 | +1.860% | 6 | 647 | -77.215% |
| 2026-04-17 | 54.31 | 55.10 | 52.10 | 54.29 | -6.348% | 440 | 544 | -76.791% |
| 2026-04-15 | 57.98 | 57.98 | 57.97 | 57.97 | -0.292% | 4 | 296 | -78.265% |
| 2026-04-14 | 58.13 | 58.14 | 58.13 | 58.14 | -6.527% | 2 | 298 | -78.328% |
| 2026-04-13 | 62.20 | 62.20 | 62.20 | 62.20 | -3.025% | 1 | 298 | -79.743% |
| 2026-04-10 | 63.42 | 64.14 | 63.40 | 64.14 | +0.849% | 28 | 297 | -80.355% |
| 2026-04-09 | 63.60 | 63.60 | 63.60 | 63.60 | -4.332% | 3 | 303 | -80.189% |
| 2026-04-08 | 66.29 | 66.50 | 66.29 | 66.48 | -13.325% | 8 | 303 | -81.047% |
| 2026-04-06 | 77.20 | 78.30 | 76.70 | 76.70 | -4.364% | 10 | 303 | -83.572% |
| 2026-04-02 | 82.50 | 82.50 | 80.00 | 80.20 | -0.926% | 6 | 292 | -84.289% |
| 2026-04-01 | 81.18 | 81.18 | 80.95 | 80.95 | -10.354% | 4 | 292 | -84.435% |
| 2026-03-31 | 95.80 | 99.26 | 90.30 | 90.30 | -17.700% | 13 | 292 | -86.047% |
| 2026-03-30 | 102.59 | 109.72 | 102.58 | 109.72 | +1.970% | 12 | 290 | -88.516% |
| 2026-03-27 | 105.28 | 107.60 | 104.55 | 107.60 | +10.700% | 19 | 288 | -88.290% |
| 2026-03-26 | 95.50 | 97.90 | 95.50 | 97.20 | +11.340% | 7 | 282 | -87.037% |
| 2026-03-25 | 86.90 | 88.90 | 86.70 | 87.30 | -3.960% | 11 | 275 | -85.567% |
| 2026-03-24 | 93.90 | 94.10 | 88.60 | 90.90 | -7.434% | 41 | 264 | -86.139% |
| 2026-03-20 | 93.30 | 101.10 | 92.10 | 98.20 | +8.269% | 198 | 256 | -87.169% |
| 2026-03-19 | 95.40 | 95.78 | 90.70 | 90.70 | +4.541% | 68 | 143 | -86.108% |
| 2026-03-18 | 86.97 | 86.97 | 86.76 | 86.76 | +4.644% | 2 | 87 | -85.477% |
| 2026-03-16 | 82.51 | 82.92 | 82.48 | 82.91 | -4.515% | 26 | 86 | -84.803% |
| 2026-03-12 | 85.67 | 86.83 | 85.49 | 86.83 | -9.562% | 4 | 83 | -85.489% |
| 2026-03-09 | 96.91 | 96.91 | 95.98 | 96.01 | +22.181% | 6 | 84 | -86.876% |
| 2026-03-05 | 78.61 | 78.64 | 78.32 | 78.58 | -11.935% | 8 | 84 | -83.965% |
| 2026-03-03 | 88.61 | 89.24 | 88.39 | 89.23 | +18.029% | 6 | 86 | -85.879% |
| 2026-02-27 | 75.38 | 75.76 | 75.38 | 75.60 | +8.139% | 46 | 88 | -83.333% |
| 2026-02-25 | 70.06 | 70.06 | 69.91 | 69.91 | -3.292% | 2 | 80 | -81.977% |
| 2026-02-24 | 72.28 | 72.29 | 72.28 | 72.29 | +0.823% | 64 | 80 | -82.570% |
| 2026-02-20 | 71.42 | 71.70 | 71.42 | 71.70 | -6.726% | 36 | 58 | -82.427% |
| 2026-02-19 | 76.84 | 76.87 | 76.84 | 76.87 | +8.558% | 2 | 58 | -83.609% |
| 2026-02-18 | 71.20 | 71.20 | 70.81 | 70.81 | -3.357% | 6 | 57 | -82.206% |
| 2026-02-17 | 74.85 | 74.87 | 72.95 | 73.27 | -1.240% | 6 | 57 | -82.803% |
| 2026-02-13 | 74.15 | 74.19 | 74.15 | 74.19 | +6.595% | 2 | 57 | -83.017% |
| 2026-02-12 | 69.50 | 69.60 | 69.50 | 69.60 | +0.043% | 4 | 57 | -81.897% |
| 2026-02-11 | 69.21 | 69.57 | 69.21 | 69.57 | +3.527% | 2 | 57 | -81.889% |
| 2026-02-09 | 67.71 | 67.91 | 67.11 | 67.20 | -11.111% | 8 | 57 | -81.250% |
| 2026-02-05 | 77.39 | 77.39 | 75.60 | 75.60 | +2.066% | 3 | 57 | -83.333% |
| 2026-01-29 | 73.54 | 74.07 | 73.54 | 74.07 | +12.946% | 2 | 56 | -82.989% |
| 2026-01-27 | 65.48 | 65.58 | 65.48 | 65.58 | +0.490% | 4 | 57 | -80.787% |
| 2026-01-26 | 65.55 | 65.55 | 65.07 | 65.26 | -2.612% | 12 | 55 | -80.693% |
| 2026-01-16 | 66.95 | 67.01 | 66.95 | 67.01 | +2.118% | 2 | 48 | -81.197% |
| 2026-01-13 | 65.69 | 65.69 | 65.62 | 65.62 | -3.994% | 2 | 48 | -80.799% |
| 2026-01-07 | 68.47 | 68.54 | 68.17 | 68.35 | -2.357% | 92 | 48 | -81.565% |
| 2025-12-22 | 70.06 | 70.06 | 70.00 | 70.00 | 0.000% | 4 | 2 | -82.000% |