SPX270319P04625000
SPX Mar 19 2027 4625.00 Put
optionOPRA
EODOct 21, 2026
12.95USD-4.074%(-0.55)2Vol239OI
SPX270319P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.96 | 12.96 | 12.95 | 12.95 | -4.074% | 2 | 238 | 0.000% |
| 2026-10-20 | 13.50 | 13.50 | 13.50 | 13.50 | +8.608% | 1 | 238 | -4.074% |
| 2026-10-16 | 12.43 | 12.43 | 12.43 | 12.43 | -2.891% | 2 | 237 | +4.183% |
| 2026-10-15 | 12.80 | 12.80 | 12.80 | 12.80 | -9.220% | 1 | 238 | +1.172% |
| 2026-09-22 | 14.10 | 14.10 | 14.10 | 14.10 | -15.569% | 1 | 239 | -8.156% |
| 2026-09-18 | 16.70 | 16.70 | 16.70 | 16.70 | -11.170% | 1 | 236 | -22.455% |
| 2026-09-14 | 18.80 | 18.80 | 18.80 | 18.80 | +6.215% | 1 | 236 | -31.117% |
| 2026-09-11 | 17.84 | 17.95 | 17.70 | 17.70 | 0.000% | 5 | 237 | -26.836% |
| 2026-09-09 | 17.70 | 17.70 | 17.70 | 17.70 | +2.312% | 1 | 237 | -26.836% |
| 2026-09-08 | 17.30 | 17.30 | 17.30 | 17.30 | -17.619% | 1 | 237 | -25.145% |
| 2026-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | -6.208% | 14 | 235 | -38.333% |
| 2026-08-07 | 22.44 | 22.47 | 22.39 | 22.39 | -2.525% | 6 | 236 | -42.162% |
| 2026-08-05 | 22.96 | 22.97 | 22.96 | 22.97 | -28.016% | 2 | 237 | -43.622% |
| 2026-07-24 | 31.88 | 31.91 | 31.88 | 31.91 | +4.247% | 4 | 235 | -59.417% |
| 2026-07-20 | 30.60 | 30.61 | 30.60 | 30.61 | -0.423% | 4 | 237 | -57.694% |
| 2026-07-01 | 30.72 | 30.74 | 30.72 | 30.74 | -13.506% | 2 | 237 | -57.872% |
| 2026-06-25 | 35.48 | 35.54 | 35.48 | 35.54 | -0.309% | 4 | 235 | -63.562% |
| 2026-06-18 | 35.59 | 35.65 | 35.59 | 35.65 | +1.135% | 4 | 237 | -63.675% |
| 2026-06-17 | 35.12 | 35.25 | 35.12 | 35.25 | -21.264% | 2 | 236 | -63.262% |
| 2026-06-10 | 44.71 | 44.77 | 44.71 | 44.77 | +24.051% | 4 | 234 | -71.074% |
| 2026-05-29 | 36.23 | 36.23 | 36.09 | 36.09 | -23.457% | 4 | 234 | -64.117% |
| 2026-05-15 | 47.15 | 47.15 | 47.15 | 47.15 | +8.691% | 2 | 236 | -72.534% |
| 2026-05-14 | 45.06 | 45.39 | 43.00 | 43.38 | -4.365% | 461 | 538 | -70.148% |
| 2026-05-13 | 45.30 | 45.45 | 45.20 | 45.36 | -1.605% | 52 | 575 | -71.451% |
| 2026-05-12 | 48.02 | 48.02 | 46.00 | 46.10 | -2.804% | 192 | 736 | -71.909% |
| 2026-05-06 | 47.08 | 47.44 | 47.08 | 47.43 | -4.298% | 8 | 736 | -72.697% |
| 2026-05-05 | 49.85 | 49.85 | 49.53 | 49.56 | -1.861% | 6 | 733 | -73.870% |
| 2026-05-01 | 49.00 | 50.50 | 49.00 | 50.50 | -0.217% | 10 | 731 | -74.356% |
| 2026-04-30 | 53.33 | 53.40 | 50.61 | 50.61 | -4.329% | 172 | 731 | -74.412% |
| 2026-04-29 | 52.99 | 53.00 | 52.90 | 52.90 | -2.218% | 50 | 605 | -75.520% |
| 2026-04-28 | 54.97 | 55.30 | 53.99 | 54.10 | +1.349% | 134 | 555 | -76.063% |
| 2026-04-27 | 53.80 | 54.10 | 53.34 | 53.38 | -0.946% | 446 | 477 | -75.740% |
| 2026-04-24 | 53.80 | 53.91 | 53.80 | 53.89 | -3.093% | 28 | 42 | -75.970% |
| 2026-04-23 | 55.60 | 55.61 | 55.60 | 55.61 | -0.054% | 16 | 28 | -76.713% |
| 2026-04-22 | 55.66 | 55.66 | 55.59 | 55.64 | +1.681% | 18 | 20 | -76.725% |
| 2026-04-17 | 54.79 | 54.79 | 54.72 | 54.72 | -9.344% | 4 | 13 | -76.334% |
| 2026-04-16 | 60.36 | 60.36 | 60.36 | 60.36 | +1.173% | 4 | 13 | -78.545% |
| 2026-04-15 | 59.61 | 59.66 | 59.61 | 59.66 | -7.216% | 4 | 13 | -78.294% |
| 2026-04-09 | 64.30 | 64.30 | 64.30 | 64.30 | -5.994% | 5 | 13 | -79.860% |
| 2026-04-08 | 68.40 | 68.40 | 68.40 | 68.40 | -17.887% | 3 | 8 | -81.067% |
| 2026-04-07 | 83.30 | 83.30 | 83.30 | 83.30 | -8.862% | 3 | 5 | -84.454% |
| 2026-03-31 | 91.40 | 91.40 | 91.40 | 91.40 | 0.000% | 2 | 2 | -85.832% |