SPX270319P04675000
SPX Mar 19 2027 4675.00 Put
optionOPRA
EODOct 28, 2026
13.96USD-20.229%(-3.54)8Vol344OI
SPX270319P04675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.93 | 13.98 | 13.93 | 13.96 | -20.229% | 8 | 341 | 0.000% |
| 2026-10-23 | 18.40 | 18.40 | 17.50 | 17.50 | +30.695% | 2 | 341 | -20.229% |
| 2026-10-21 | 13.41 | 13.41 | 13.39 | 13.39 | -3.321% | 4 | 341 | +4.257% |
| 2026-10-20 | 13.82 | 13.85 | 13.82 | 13.85 | -6.102% | 44 | 343 | +0.794% |
| 2026-10-02 | 14.75 | 14.75 | 14.75 | 14.75 | -5.145% | 100 | 293 | -5.356% |
| 2026-09-29 | 15.44 | 15.55 | 15.44 | 15.55 | +1.568% | 4 | 293 | -10.225% |
| 2026-09-28 | 15.24 | 15.31 | 15.24 | 15.31 | -3.711% | 4 | 293 | -8.818% |
| 2026-09-25 | 15.68 | 15.90 | 15.68 | 15.90 | -1.852% | 4 | 293 | -12.201% |
| 2026-09-24 | 16.20 | 16.20 | 16.20 | 16.20 | -6.682% | 1 | 293 | -13.827% |
| 2026-09-17 | 17.49 | 17.49 | 17.36 | 17.36 | -0.230% | 4 | 295 | -19.585% |
| 2026-09-03 | 17.40 | 17.40 | 17.40 | 17.40 | -5.435% | 1 | 340 | -19.770% |
| 2026-09-02 | 18.40 | 18.40 | 18.40 | 18.40 | -4.465% | 48 | 340 | -24.130% |
| 2026-08-28 | 19.26 | 19.26 | 19.26 | 19.26 | -11.244% | 48 | 294 | -27.518% |
| 2026-08-21 | 21.80 | 21.80 | 21.70 | 21.70 | -3.940% | 21 | 291 | -35.668% |
| 2026-08-19 | 22.54 | 22.59 | 22.54 | 22.59 | +4.438% | 4 | 293 | -38.203% |
| 2026-08-13 | 21.64 | 21.64 | 21.63 | 21.63 | -5.298% | 4 | 293 | -35.460% |
| 2026-08-10 | 22.84 | 22.84 | 22.84 | 22.84 | -1.637% | 2 | 293 | -38.879% |
| 2026-08-07 | 23.24 | 23.24 | 23.22 | 23.22 | -1.023% | 4 | 295 | -39.879% |
| 2026-08-05 | 23.43 | 23.46 | 23.43 | 23.46 | -26.481% | 4 | 295 | -40.494% |
| 2026-07-29 | 32.89 | 32.89 | 31.75 | 31.91 | -2.535% | 6 | 297 | -56.252% |
| 2026-07-27 | 32.15 | 32.88 | 32.15 | 32.74 | +2.537% | 6 | 297 | -57.361% |
| 2026-07-08 | 31.93 | 31.93 | 31.93 | 31.93 | -0.653% | 25 | 297 | -56.279% |
| 2026-07-02 | 32.07 | 32.14 | 32.07 | 32.14 | +0.847% | 2 | 296 | -56.565% |
| 2026-07-01 | 31.87 | 31.87 | 31.87 | 31.87 | -15.554% | 2 | 295 | -56.197% |
| 2026-06-24 | 37.80 | 37.80 | 37.74 | 37.74 | -6.884% | 2 | 295 | -63.010% |
| 2026-06-23 | 40.53 | 40.53 | 40.53 | 40.53 | +9.778% | 2 | 294 | -65.556% |
| 2026-06-22 | 36.91 | 36.92 | 36.91 | 36.92 | -0.779% | 4 | 294 | -62.189% |
| 2026-06-18 | 37.45 | 37.45 | 37.21 | 37.21 | -6.012% | 4 | 296 | -62.483% |
| 2026-06-12 | 39.76 | 39.76 | 39.59 | 39.59 | -11.708% | 4 | 296 | -64.739% |
| 2026-06-11 | 44.84 | 44.84 | 44.84 | 44.84 | +14.857% | 24 | 296 | -68.867% |
| 2026-06-08 | 39.11 | 39.11 | 39.04 | 39.04 | -8.184% | 2 | 297 | -64.242% |
| 2026-06-05 | 42.52 | 42.52 | 42.52 | 42.52 | -8.931% | 100 | 247 | -67.168% |
| 2026-05-15 | 46.69 | 46.69 | 46.69 | 46.69 | +3.686% | 50 | 197 | -70.101% |
| 2026-05-14 | 46.00 | 46.00 | 44.50 | 45.03 | -4.819% | 345 | 357 | -68.998% |
| 2026-05-11 | 47.22 | 47.31 | 47.22 | 47.31 | -4.192% | 2 | 357 | -70.492% |
| 2026-05-07 | 49.38 | 49.38 | 49.38 | 49.38 | -4.023% | 2 | 355 | -71.729% |
| 2026-05-05 | 51.49 | 51.49 | 51.45 | 51.45 | +1.280% | 4 | 353 | -72.867% |
| 2026-05-01 | 50.80 | 50.90 | 50.77 | 50.80 | -3.238% | 21 | 332 | -72.520% |
| 2026-04-30 | 52.40 | 52.70 | 52.20 | 52.50 | -9.264% | 323 | 332 | -73.410% |
| 2026-04-22 | 57.82 | 57.86 | 57.51 | 57.86 | -2.593% | 24 | 16 | -75.873% |
| 2026-04-20 | 59.30 | 59.40 | 59.30 | 59.40 | -4.240% | 2 | 16 | -76.498% |
| 2026-04-16 | 61.72 | 62.07 | 61.72 | 62.03 | -0.736% | 4 | 15 | -77.495% |
| 2026-04-14 | 62.06 | 62.49 | 62.06 | 62.49 | 0.000% | 32 | 16 | -77.660% |