SPX270319P04700000
SPX Mar 19 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
14.28USD-9.792%(-1.55)8Vol3,033OI
SPX270319P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.27 | 14.28 | 14.18 | 14.28 | -9.792% | 8 | 3,035 | 0.000% |
| 2026-10-26 | 15.02 | 15.83 | 15.01 | 15.83 | +0.636% | 14 | 3,031 | -9.792% |
| 2026-10-22 | 14.93 | 15.74 | 14.93 | 15.73 | +10.697% | 312 | 2,773 | -9.218% |
| 2026-10-20 | 15.90 | 15.90 | 14.21 | 14.21 | -4.116% | 4 | 2,774 | +0.493% |
| 2026-10-19 | 14.81 | 14.82 | 14.81 | 14.82 | -17.667% | 2 | 2,773 | -3.644% |
| 2026-10-16 | 13.19 | 18.60 | 13.19 | 18.00 | +33.333% | 53 | 2,775 | -20.667% |
| 2026-10-08 | 13.50 | 13.50 | 13.50 | 13.50 | -16.872% | 6 | 2,771 | +5.778% |
| 2026-10-01 | 16.24 | 16.24 | 16.24 | 16.24 | +2.785% | 1 | 2,771 | -12.069% |
| 2026-09-30 | 15.80 | 15.80 | 15.60 | 15.80 | 0.000% | 8 | 2,777 | -9.620% |
| 2026-09-29 | 15.40 | 16.00 | 15.40 | 15.80 | -2.469% | 17 | 2,774 | -9.620% |
| 2026-09-28 | 16.20 | 16.20 | 16.20 | 16.20 | -1.220% | 1 | 2,773 | -11.852% |
| 2026-09-25 | 16.40 | 16.40 | 16.40 | 16.40 | -2.959% | 5 | 2,774 | -12.927% |
| 2026-09-24 | 16.90 | 16.90 | 16.90 | 16.90 | +8.962% | 1 | 2,774 | -15.503% |
| 2026-09-23 | 15.51 | 15.51 | 15.51 | 15.51 | +2.715% | 100 | 2,674 | -7.930% |
| 2026-09-22 | 15.10 | 15.10 | 15.10 | 15.10 | -15.454% | 1 | 2,673 | -5.430% |
| 2026-09-17 | 17.76 | 17.88 | 17.76 | 17.86 | -6.541% | 70 | 2,674 | -20.045% |
| 2026-09-09 | 19.11 | 19.11 | 19.11 | 19.11 | +4.426% | 2 | 2,805 | -25.275% |
| 2026-09-08 | 17.70 | 18.30 | 17.70 | 18.30 | -0.055% | 141 | 2,839 | -21.967% |
| 2026-09-03 | 18.26 | 18.31 | 18.23 | 18.31 | -5.375% | 50 | 2,838 | -22.010% |
| 2026-09-01 | 19.40 | 19.40 | 19.35 | 19.35 | +0.259% | 41 | 2,835 | -26.202% |
| 2026-08-31 | 19.60 | 19.60 | 19.30 | 19.30 | -10.233% | 100 | 2,824 | -26.010% |
| 2026-08-25 | 21.50 | 21.50 | 21.50 | 21.50 | -2.715% | 10 | 2,824 | -33.581% |
| 2026-08-21 | 22.37 | 22.42 | 22.10 | 22.10 | -1.778% | 10 | 2,824 | -35.385% |
| 2026-08-19 | 22.50 | 22.50 | 22.50 | 22.50 | -5.063% | 5 | 2,824 | -36.533% |
| 2026-08-17 | 23.50 | 23.70 | 23.40 | 23.70 | +7.678% | 1,148 | 2,101 | -39.747% |
| 2026-08-14 | 22.03 | 22.03 | 22.01 | 22.01 | -3.253% | 4 | 2,103 | -35.120% |
| 2026-08-12 | 22.72 | 22.75 | 22.72 | 22.75 | -3.479% | 4 | 2,105 | -37.231% |
| 2026-08-07 | 23.57 | 23.57 | 23.57 | 23.57 | -0.925% | 4 | 2,107 | -39.415% |
| 2026-08-05 | 24.09 | 24.11 | 23.77 | 23.79 | -2.500% | 8 | 2,111 | -39.975% |
| 2026-08-04 | 24.40 | 24.40 | 24.40 | 24.40 | -16.151% | 1 | 2,111 | -41.475% |
| 2026-07-31 | 28.60 | 29.10 | 28.60 | 29.10 | -19.613% | 3 | 2,111 | -50.928% |
| 2026-07-29 | 35.50 | 36.20 | 35.20 | 36.20 | +8.092% | 8 | 2,110 | -60.552% |
| 2026-07-27 | 33.46 | 33.49 | 33.46 | 33.49 | -0.623% | 4 | 2,112 | -57.360% |
| 2026-07-24 | 33.33 | 33.70 | 33.31 | 33.70 | -5.602% | 5 | 2,112 | -57.626% |
| 2026-07-23 | 35.80 | 35.80 | 35.70 | 35.70 | +6.440% | 4 | 2,112 | -60.000% |
| 2026-07-17 | 33.78 | 33.78 | 33.29 | 33.54 | +6.510% | 18 | 2,118 | -57.424% |
| 2026-07-09 | 31.49 | 31.49 | 31.49 | 31.49 | -3.108% | 2 | 2,118 | -54.652% |
| 2026-07-08 | 32.30 | 32.60 | 32.30 | 32.50 | +1.183% | 5 | 2,116 | -56.062% |
| 2026-07-07 | 32.12 | 32.12 | 32.12 | 32.12 | -0.093% | 2 | 2,116 | -55.542% |
| 2026-07-02 | 32.13 | 32.16 | 32.13 | 32.15 | -1.016% | 6 | 2,116 | -55.583% |
| 2026-07-01 | 32.48 | 32.48 | 32.48 | 32.48 | -0.673% | 1 | 2,117 | -56.034% |
| 2026-06-30 | 33.52 | 33.58 | 32.70 | 32.70 | -6.545% | 5 | 2,117 | -56.330% |
| 2026-06-29 | 34.97 | 34.99 | 34.97 | 34.99 | -6.444% | 4 | 2,117 | -59.188% |
| 2026-06-26 | 38.61 | 38.61 | 37.17 | 37.40 | -3.109% | 7 | 2,117 | -61.818% |
| 2026-06-25 | 37.76 | 38.60 | 37.76 | 38.60 | -3.282% | 11 | 2,116 | -63.005% |
| 2026-06-23 | 40.59 | 41.50 | 39.89 | 39.91 | +5.778% | 60 | 2,100 | -64.219% |
| 2026-06-22 | 38.10 | 38.13 | 37.68 | 37.73 | -0.971% | 62 | 2,126 | -62.152% |
| 2026-06-18 | 37.96 | 38.10 | 37.96 | 38.10 | -19.057% | 4 | 2,124 | -62.520% |
| 2026-06-11 | 47.08 | 47.08 | 47.07 | 47.07 | +1.117% | 4 | 2,124 | -69.662% |
| 2026-06-10 | 47.35 | 47.35 | 46.50 | 46.55 | -3.743% | 32 | 2,124 | -69.323% |
| 2026-06-09 | 48.48 | 48.48 | 48.36 | 48.36 | +20.179% | 6 | 2,121 | -70.471% |
| 2026-06-08 | 40.18 | 40.24 | 40.07 | 40.24 | +3.578% | 6 | 2,123 | -64.513% |
| 2026-06-04 | 38.85 | 38.85 | 38.85 | 38.85 | -1.820% | 98 | 2,191 | -63.243% |
| 2026-06-03 | 39.54 | 39.57 | 39.54 | 39.57 | +5.072% | 2 | 2,191 | -63.912% |
| 2026-05-29 | 37.80 | 37.80 | 37.60 | 37.66 | -6.736% | 1,000 | 2,466 | -62.082% |
| 2026-05-28 | 40.37 | 40.38 | 40.37 | 40.38 | +0.248% | 4 | 2,464 | -64.636% |
| 2026-05-26 | 40.27 | 40.28 | 40.27 | 40.28 | -5.045% | 2 | 2,464 | -64.548% |
| 2026-05-22 | 42.17 | 42.46 | 42.05 | 42.42 | -1.119% | 4 | 2,463 | -66.337% |
| 2026-05-21 | 42.90 | 42.90 | 42.90 | 42.90 | -9.703% | 167 | 2,296 | -66.713% |
| 2026-05-15 | 47.00 | 47.81 | 47.00 | 47.51 | -6.199% | 288 | 2,536 | -69.943% |
| 2026-05-12 | 49.70 | 50.65 | 49.70 | 50.65 | +5.236% | 10 | 610 | -71.807% |
| 2026-05-11 | 48.09 | 48.22 | 48.09 | 48.13 | -0.558% | 10 | 604 | -70.330% |
| 2026-05-08 | 48.90 | 48.91 | 48.40 | 48.40 | -3.777% | 5 | 602 | -70.496% |
| 2026-05-06 | 49.84 | 50.30 | 49.84 | 50.30 | -4.300% | 11 | 602 | -71.610% |
| 2026-05-05 | 52.52 | 52.56 | 52.51 | 52.56 | -4.920% | 6 | 599 | -72.831% |
| 2026-05-04 | 52.68 | 55.28 | 52.04 | 55.28 | +4.302% | 48 | 536 | -74.168% |
| 2026-05-01 | 52.00 | 53.20 | 51.41 | 53.00 | -2.591% | 356 | 395 | -73.057% |
| 2026-04-30 | 55.14 | 55.14 | 54.41 | 54.41 | -5.126% | 8 | 395 | -73.755% |
| 2026-04-28 | 57.33 | 57.35 | 57.33 | 57.35 | +1.576% | 9 | 395 | -75.100% |
| 2026-04-27 | 57.08 | 57.08 | 56.46 | 56.46 | -9.866% | 6 | 395 | -74.708% |
| 2026-04-21 | 59.03 | 62.64 | 59.03 | 62.64 | +7.870% | 10 | 392 | -77.203% |
| 2026-04-17 | 58.96 | 59.39 | 58.05 | 58.07 | -7.738% | 12 | 392 | -75.409% |
| 2026-04-16 | 63.06 | 63.14 | 62.68 | 62.94 | -0.127% | 158 | 390 | -77.312% |
| 2026-04-15 | 63.17 | 63.49 | 63.02 | 63.02 | -0.552% | 16 | 390 | -77.341% |
| 2026-04-14 | 62.83 | 63.43 | 62.79 | 63.37 | -4.390% | 28 | 382 | -77.466% |
| 2026-04-13 | 66.24 | 66.28 | 66.24 | 66.28 | -4.770% | 4 | 372 | -78.455% |
| 2026-04-10 | 67.72 | 70.00 | 67.72 | 69.60 | -3.721% | 25 | 370 | -79.483% |
| 2026-04-09 | 72.34 | 72.34 | 72.29 | 72.29 | +1.048% | 4 | 363 | -80.246% |
| 2026-04-08 | 71.77 | 71.83 | 71.44 | 71.54 | -18.333% | 154 | 363 | -80.039% |
| 2026-04-02 | 91.12 | 91.18 | 87.50 | 87.60 | -7.203% | 7 | 301 | -83.699% |
| 2026-04-01 | 94.40 | 94.40 | 94.40 | 94.40 | -18.056% | 1 | 301 | -84.873% |
| 2026-03-30 | 113.69 | 115.20 | 113.69 | 115.20 | -1.623% | 6 | 301 | -87.604% |
| 2026-03-27 | 113.91 | 118.30 | 113.51 | 117.10 | +14.456% | 10 | 301 | -87.805% |
| 2026-03-26 | 102.35 | 102.35 | 102.31 | 102.31 | +1.297% | 4 | 298 | -86.042% |
| 2026-03-24 | 101.50 | 101.50 | 96.60 | 101.00 | +5.582% | 16 | 297 | -85.861% |
| 2026-03-23 | 91.80 | 95.66 | 91.80 | 95.66 | -10.263% | 22 | 299 | -85.072% |
| 2026-03-20 | 100.40 | 108.60 | 100.40 | 106.60 | +11.100% | 19 | 283 | -86.604% |
| 2026-03-19 | 103.75 | 103.75 | 95.61 | 95.95 | +0.157% | 77 | 275 | -85.117% |
| 2026-03-18 | 89.60 | 95.80 | 89.60 | 95.80 | +8.864% | 112 | 215 | -85.094% |
| 2026-03-17 | 87.40 | 88.20 | 87.40 | 88.00 | -3.983% | 7 | 170 | -83.773% |
| 2026-03-16 | 88.39 | 91.79 | 88.39 | 91.65 | -8.806% | 20 | 168 | -84.419% |
| 2026-03-13 | 97.54 | 100.50 | 97.54 | 100.50 | +6.756% | 11 | 161 | -85.791% |
| 2026-03-12 | 94.39 | 94.39 | 94.14 | 94.14 | -1.527% | 2 | 158 | -84.831% |
| 2026-03-09 | 95.60 | 95.60 | 95.60 | 95.60 | +20.860% | 3 | 158 | -85.063% |
| 2026-03-04 | 79.10 | 79.10 | 79.10 | 79.10 | -5.833% | 6 | 155 | -81.947% |
| 2026-03-03 | 84.00 | 84.00 | 84.00 | 84.00 | +6.585% | 1 | 155 | -83.000% |
| 2026-03-02 | 79.70 | 79.70 | 78.69 | 78.81 | -1.610% | 35 | 156 | -81.880% |
| 2026-02-27 | 80.27 | 80.27 | 80.10 | 80.10 | +5.868% | 4 | 139 | -82.172% |
| 2026-02-25 | 75.68 | 75.68 | 75.66 | 75.66 | -2.988% | 2 | 138 | -81.126% |
| 2026-02-24 | 77.34 | 77.99 | 77.34 | 77.99 | -4.832% | 160 | 138 | -81.690% |
| 2026-02-23 | 81.26 | 83.10 | 81.23 | 81.95 | +5.660% | 8 | 58 | -82.575% |
| 2026-02-20 | 77.37 | 77.56 | 77.37 | 77.56 | -5.610% | 4 | 55 | -81.588% |
| 2026-02-19 | 82.98 | 82.98 | 82.17 | 82.17 | +5.957% | 8 | 53 | -82.621% |
| 2026-02-18 | 77.85 | 77.86 | 77.55 | 77.55 | -2.379% | 12 | 51 | -81.586% |
| 2026-02-17 | 79.44 | 79.44 | 79.44 | 79.44 | -6.662% | 7 | 45 | -82.024% |
| 2026-02-13 | 80.00 | 85.28 | 80.00 | 85.11 | +3.919% | 4 | 40 | -83.222% |
| 2026-02-12 | 82.23 | 82.23 | 81.90 | 81.90 | +6.267% | 2 | 40 | -82.564% |
| 2026-02-11 | 76.36 | 77.07 | 76.36 | 77.07 | +5.503% | 8 | 41 | -81.471% |
| 2026-02-10 | 72.46 | 73.09 | 72.46 | 73.05 | +1.472% | 16 | 37 | -80.452% |
| 2026-02-09 | 73.03 | 73.03 | 71.93 | 71.99 | -7.988% | 50 | 29 | -80.164% |
| 2026-02-06 | 78.24 | 78.24 | 78.24 | 78.24 | +5.616% | 1 | 8 | -81.748% |
| 2026-01-30 | 73.96 | 74.08 | 73.96 | 74.08 | -10.423% | 2 | 8 | -80.724% |
| 2026-01-20 | 81.30 | 82.70 | 81.30 | 82.70 | +13.630% | 6 | 7 | -82.733% |
| 2026-01-16 | 72.71 | 72.78 | 72.71 | 72.78 | +4.780% | 2 | 2 | -80.379% |
| 2026-01-12 | 69.46 | 69.46 | 69.46 | 69.46 | -2.975% | 4 | 2 | -79.441% |
| 2026-01-09 | 71.26 | 71.59 | 71.26 | 71.59 | -4.940% | 2 | 3 | -80.053% |
| 2025-12-31 | 75.38 | 75.38 | 75.31 | 75.31 | +0.884% | 2 | 1 | -81.038% |
| 2025-12-23 | 74.65 | 74.65 | 74.65 | 74.65 | -1.647% | 1 | 1 | -80.871% |
| 2025-12-22 | 75.87 | 75.90 | 75.87 | 75.90 | -6.757% | 2 | 2 | -81.186% |
| 2025-12-19 | 81.40 | 81.40 | 81.40 | 81.40 | 0.000% | 1 | 1 | -82.457% |