SPX270319P04650000
SPX Mar 19 2027 4650.00 Put
optionOPRA
EODOct 28, 2026
13.72USD-9.737%(-1.48)8Vol1,175OI
SPX270319P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.52 | 13.72 | 13.52 | 13.72 | -9.737% | 8 | 1,175 | 0.000% |
| 2026-10-26 | 15.28 | 15.30 | 15.20 | 15.20 | +8.571% | 4 | 1,173 | -9.737% |
| 2026-10-21 | 14.00 | 14.00 | 14.00 | 14.00 | +6.545% | 4 | 1,177 | -2.000% |
| 2026-10-15 | 13.19 | 13.19 | 13.10 | 13.14 | -2.667% | 10 | 1,260 | +4.414% |
| 2026-10-14 | 13.80 | 13.80 | 13.50 | 13.50 | +7.570% | 116 | 1,293 | +1.630% |
| 2026-10-06 | 12.74 | 12.75 | 12.54 | 12.55 | -14.041% | 8 | 1,293 | +9.323% |
| 2026-10-02 | 14.80 | 14.80 | 14.60 | 14.60 | -2.406% | 32 | 1,325 | -6.027% |
| 2026-09-30 | 14.60 | 15.00 | 14.60 | 14.96 | -0.664% | 107 | 1,334 | -8.289% |
| 2026-09-28 | 15.13 | 15.13 | 15.06 | 15.06 | -2.839% | 4 | 1,336 | -8.898% |
| 2026-09-21 | 15.90 | 15.90 | 15.50 | 15.50 | -8.824% | 268 | 1,117 | -11.484% |
| 2026-09-18 | 17.20 | 17.50 | 16.90 | 17.00 | -7.609% | 695 | 558 | -19.294% |
| 2026-09-14 | 18.20 | 18.40 | 18.20 | 18.40 | -8.000% | 3 | 556 | -25.435% |
| 2026-09-10 | 20.00 | 20.00 | 20.00 | 20.00 | +17.647% | 1 | 556 | -31.400% |
| 2026-09-08 | 17.10 | 17.10 | 17.00 | 17.00 | -5.556% | 3 | 557 | -19.294% |
| 2026-09-02 | 18.00 | 18.00 | 18.00 | 18.00 | -5.163% | 40 | 597 | -23.778% |
| 2026-08-27 | 19.29 | 19.29 | 18.98 | 18.98 | -9.273% | 54 | 597 | -27.713% |
| 2026-08-25 | 20.89 | 20.92 | 20.89 | 20.92 | -3.372% | 4 | 595 | -34.417% |
| 2026-08-24 | 21.65 | 21.65 | 21.65 | 21.65 | +1.168% | 4 | 591 | -36.628% |
| 2026-08-21 | 21.40 | 21.40 | 21.30 | 21.40 | -2.104% | 54 | 542 | -35.888% |
| 2026-08-19 | 21.85 | 21.86 | 21.85 | 21.86 | -6.581% | 4 | 542 | -37.237% |
| 2026-08-18 | 23.16 | 23.40 | 23.16 | 23.40 | +8.484% | 287 | 332 | -41.368% |
| 2026-08-12 | 21.92 | 21.97 | 21.57 | 21.57 | -3.317% | 13 | 329 | -36.393% |
| 2026-08-10 | 22.32 | 22.32 | 22.31 | 22.31 | -2.106% | 4 | 219 | -38.503% |
| 2026-08-07 | 22.74 | 22.80 | 22.74 | 22.79 | -2.021% | 6 | 219 | -39.798% |
| 2026-08-05 | 23.26 | 23.26 | 23.26 | 23.26 | -9.141% | 2 | 218 | -41.015% |
| 2026-08-03 | 25.60 | 25.60 | 25.60 | 25.60 | -8.897% | 1 | 217 | -46.406% |
| 2026-07-31 | 29.47 | 29.47 | 27.80 | 28.10 | -11.244% | 4 | 215 | -51.174% |
| 2026-07-30 | 31.58 | 31.66 | 31.58 | 31.66 | -9.284% | 4 | 217 | -56.665% |
| 2026-07-29 | 33.90 | 34.90 | 33.90 | 34.90 | +6.793% | 4 | 213 | -60.688% |
| 2026-07-27 | 31.84 | 32.68 | 31.84 | 32.68 | -5.685% | 8 | 211 | -58.017% |
| 2026-07-23 | 34.68 | 34.68 | 34.65 | 34.65 | +15.040% | 4 | 211 | -60.404% |
| 2026-07-22 | 30.06 | 30.12 | 30.06 | 30.12 | -6.110% | 2 | 211 | -54.449% |
| 2026-07-17 | 32.01 | 32.08 | 32.01 | 32.08 | +6.755% | 2 | 212 | -57.232% |
| 2026-07-16 | 30.02 | 30.05 | 30.02 | 30.05 | -4.299% | 4 | 211 | -54.343% |
| 2026-07-08 | 31.40 | 31.40 | 31.40 | 31.40 | +0.223% | 2 | 209 | -56.306% |
| 2026-07-01 | 31.61 | 31.61 | 31.33 | 31.33 | -2.246% | 3 | 209 | -56.208% |
| 2026-06-30 | 32.05 | 32.05 | 32.05 | 32.05 | -3.318% | 50 | 209 | -57.192% |
| 2026-06-29 | 34.62 | 34.62 | 33.09 | 33.15 | -10.647% | 10 | 210 | -58.612% |
| 2026-06-25 | 36.37 | 37.10 | 36.37 | 37.10 | -5.115% | 5 | 209 | -63.019% |
| 2026-06-23 | 39.26 | 39.26 | 39.10 | 39.10 | -1.857% | 4 | 209 | -64.910% |
| 2026-06-17 | 36.14 | 39.84 | 36.10 | 39.84 | -3.535% | 8 | 213 | -65.562% |
| 2026-06-12 | 41.32 | 41.32 | 41.30 | 41.30 | -5.686% | 2 | 212 | -66.780% |
| 2026-06-09 | 44.19 | 44.19 | 43.79 | 43.79 | +12.832% | 4 | 210 | -68.669% |
| 2026-06-08 | 38.64 | 38.81 | 38.64 | 38.81 | +5.462% | 2 | 211 | -64.648% |
| 2026-06-01 | 36.67 | 36.80 | 36.67 | 36.80 | -7.677% | 8 | 208 | -62.717% |
| 2026-05-27 | 39.77 | 39.86 | 39.77 | 39.86 | +2.231% | 2 | 207 | -65.580% |
| 2026-05-26 | 39.00 | 39.02 | 38.99 | 38.99 | -2.841% | 4 | 207 | -64.811% |
| 2026-05-22 | 40.13 | 40.13 | 40.13 | 40.13 | -12.437% | 2 | 206 | -65.811% |
| 2026-05-19 | 45.33 | 45.83 | 45.24 | 45.83 | +0.284% | 6 | 206 | -70.063% |
| 2026-05-18 | 45.76 | 45.76 | 45.70 | 45.70 | +4.338% | 2 | 206 | -69.978% |
| 2026-05-14 | 44.95 | 44.95 | 43.80 | 43.80 | -8.845% | 152 | 288 | -68.676% |
| 2026-05-07 | 47.99 | 48.05 | 47.99 | 48.05 | -4.927% | 4 | 290 | -71.446% |
| 2026-05-05 | 50.33 | 50.71 | 50.33 | 50.54 | -3.935% | 10 | 291 | -72.853% |
| 2026-05-04 | 50.17 | 52.61 | 50.12 | 52.61 | +4.116% | 14 | 291 | -73.921% |
| 2026-05-01 | 49.90 | 50.82 | 49.58 | 50.53 | -3.144% | 27 | 301 | -72.848% |
| 2026-04-30 | 52.32 | 52.70 | 52.17 | 52.17 | -6.017% | 154 | 301 | -73.701% |
| 2026-04-29 | 54.13 | 55.57 | 54.13 | 55.51 | -0.126% | 8 | 212 | -75.284% |
| 2026-04-28 | 55.94 | 55.94 | 55.58 | 55.58 | +2.338% | 32 | 212 | -75.315% |
| 2026-04-27 | 54.60 | 54.60 | 54.31 | 54.31 | -4.316% | 6 | 216 | -74.738% |
| 2026-04-22 | 56.76 | 56.76 | 56.76 | 56.76 | +1.393% | 16 | 217 | -75.828% |
| 2026-04-17 | 55.95 | 55.98 | 55.95 | 55.98 | -7.425% | 4 | 217 | -75.491% |
| 2026-04-16 | 60.44 | 60.47 | 60.44 | 60.47 | +0.398% | 2 | 219 | -77.311% |
| 2026-04-15 | 60.29 | 60.29 | 60.23 | 60.23 | -1.262% | 4 | 220 | -77.221% |
| 2026-04-14 | 60.24 | 61.03 | 60.24 | 61.00 | -30.894% | 40 | 222 | -77.508% |
| 2026-04-07 | 88.28 | 88.34 | 88.27 | 88.27 | -1.824% | 8 | 219 | -84.457% |
| 2026-04-02 | 89.91 | 89.91 | 89.91 | 89.91 | +3.191% | 2 | 217 | -84.740% |
| 2026-04-01 | 84.45 | 87.13 | 84.40 | 87.13 | -7.505% | 8 | 217 | -84.253% |
| 2026-03-31 | 100.60 | 100.60 | 94.20 | 94.20 | -16.341% | 10 | 213 | -85.435% |
| 2026-03-30 | 112.60 | 112.60 | 112.60 | 112.60 | -0.363% | 1 | 214 | -87.815% |
| 2026-03-27 | 110.60 | 113.45 | 110.03 | 113.01 | +19.841% | 231 | 215 | -87.859% |
| 2026-03-24 | 92.96 | 94.30 | 92.94 | 94.30 | +0.716% | 6 | 210 | -85.451% |
| 2026-03-23 | 93.58 | 93.63 | 93.58 | 93.63 | -2.873% | 2 | 210 | -85.347% |
| 2026-03-20 | 98.50 | 98.76 | 96.40 | 96.40 | +4.329% | 5 | 213 | -85.768% |
| 2026-03-19 | 99.59 | 99.88 | 91.54 | 92.40 | -3.246% | 19 | 210 | -85.152% |
| 2026-03-18 | 91.03 | 95.50 | 90.83 | 95.50 | +9.393% | 7 | 205 | -85.634% |
| 2026-03-16 | 86.48 | 87.30 | 86.00 | 87.30 | -8.008% | 9 | 205 | -84.284% |
| 2026-03-13 | 94.13 | 94.90 | 93.41 | 94.90 | +5.480% | 9 | 200 | -85.543% |
| 2026-03-12 | 91.43 | 91.43 | 89.82 | 89.97 | +12.308% | 4 | 198 | -84.750% |
| 2026-03-10 | 80.01 | 80.11 | 80.01 | 80.11 | -15.030% | 4 | 198 | -82.874% |
| 2026-03-09 | 100.63 | 100.75 | 94.28 | 94.28 | +23.776% | 4 | 196 | -85.448% |
| 2026-03-04 | 76.30 | 76.30 | 76.17 | 76.17 | -14.751% | 4 | 198 | -81.988% |
| 2026-03-03 | 89.39 | 89.39 | 89.35 | 89.35 | +17.752% | 2 | 196 | -84.645% |
| 2026-03-02 | 78.99 | 78.99 | 75.84 | 75.88 | +1.025% | 13 | 196 | -81.919% |
| 2026-02-24 | 74.97 | 75.11 | 74.97 | 75.11 | -6.241% | 64 | 189 | -81.733% |
| 2026-02-23 | 80.38 | 80.38 | 80.11 | 80.11 | +7.965% | 2 | 157 | -82.874% |
| 2026-02-20 | 74.60 | 74.68 | 74.20 | 74.20 | -6.490% | 184 | 156 | -81.509% |
| 2026-02-19 | 79.37 | 79.37 | 79.35 | 79.35 | +4.312% | 2 | 64 | -82.710% |
| 2026-02-18 | 75.60 | 76.11 | 75.60 | 76.07 | -4.025% | 16 | 63 | -81.964% |
| 2026-02-17 | 80.42 | 80.47 | 79.26 | 79.26 | +10.206% | 78 | 55 | -82.690% |
| 2026-02-10 | 71.99 | 71.99 | 71.92 | 71.92 | -10.536% | 2 | 16 | -80.923% |
| 2026-02-05 | 80.39 | 80.39 | 80.39 | 80.39 | +13.369% | 1 | 15 | -82.933% |
| 2026-01-28 | 70.91 | 70.91 | 70.91 | 70.91 | +3.791% | 2 | 14 | -80.652% |
| 2026-01-27 | 67.86 | 68.32 | 67.83 | 68.32 | +0.382% | 6 | 13 | -79.918% |
| 2026-01-26 | 67.99 | 68.06 | 67.99 | 68.06 | -2.100% | 2 | 13 | -79.841% |
| 2026-01-16 | 69.61 | 69.61 | 69.52 | 69.52 | -2.851% | 2 | 12 | -80.265% |
| 2026-01-06 | 71.30 | 71.81 | 71.30 | 71.56 | -1.310% | 8 | 12 | -80.827% |
| 2025-12-31 | 72.42 | 72.53 | 72.42 | 72.51 | +0.597% | 24 | 1 | -81.078% |
| 2025-12-23 | 72.08 | 72.08 | 72.08 | 72.08 | -7.471% | 1 | 1 | -80.966% |
| 2025-12-19 | 77.90 | 77.90 | 77.90 | 77.90 | 0.000% | 1 | 1 | -82.388% |