SPX270319P04725000
SPX Mar 19 2027 4725.00 Put
optionOPRA
EODOct 26, 2026
15.80USD+6.040%(+0.90)1Vol156OI
SPX270319P04725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 15.80 | 15.80 | 15.80 | 15.80 | +6.040% | 1 | 156 | 0.000% |
| 2026-10-20 | 16.33 | 16.33 | 14.90 | 14.90 | -4.853% | 5 | 157 | +6.040% |
| 2026-09-30 | 15.65 | 15.66 | 15.65 | 15.66 | -0.886% | 2 | 156 | +0.894% |
| 2026-09-29 | 15.73 | 15.80 | 15.73 | 15.80 | -5.389% | 4 | 156 | 0.000% |
| 2026-09-24 | 16.40 | 16.70 | 16.40 | 16.70 | -1.183% | 2 | 157 | -5.389% |
| 2026-09-21 | 16.90 | 16.90 | 16.90 | 16.90 | -24.520% | 1 | 156 | -6.509% |
| 2026-08-24 | 22.39 | 22.39 | 22.39 | 22.39 | -2.227% | 4 | 156 | -29.433% |
| 2026-08-19 | 22.90 | 22.90 | 22.90 | 22.90 | +0.970% | 8 | 148 | -31.004% |
| 2026-08-13 | 22.74 | 22.75 | 22.67 | 22.68 | -6.203% | 80 | 180 | -30.335% |
| 2026-08-06 | 24.13 | 24.18 | 24.13 | 24.18 | -10.709% | 4 | 180 | -34.657% |
| 2026-08-03 | 27.21 | 27.24 | 27.08 | 27.08 | -13.593% | 4 | 180 | -41.654% |
| 2026-07-28 | 31.35 | 31.35 | 31.34 | 31.34 | -9.001% | 2 | 181 | -49.585% |
| 2026-07-27 | 34.46 | 34.46 | 34.44 | 34.44 | -3.556% | 4 | 179 | -54.123% |
| 2026-07-23 | 35.73 | 35.73 | 35.71 | 35.71 | +3.357% | 4 | 179 | -55.755% |
| 2026-07-17 | 34.58 | 34.58 | 34.55 | 34.55 | +12.835% | 4 | 181 | -54.269% |
| 2026-07-16 | 30.62 | 30.62 | 30.62 | 30.62 | -0.938% | 4 | 183 | -48.400% |
| 2026-07-10 | 30.89 | 30.91 | 30.89 | 30.91 | -19.337% | 4 | 185 | -48.884% |
| 2026-06-22 | 38.17 | 38.32 | 38.17 | 38.32 | +1.699% | 4 | 183 | -58.768% |
| 2026-06-18 | 37.58 | 37.68 | 37.58 | 37.68 | -19.418% | 4 | 181 | -58.068% |
| 2026-06-11 | 46.63 | 46.76 | 46.63 | 46.76 | -1.142% | 4 | 184 | -66.210% |
| 2026-06-10 | 47.30 | 47.30 | 47.30 | 47.30 | +5.369% | 1 | 184 | -66.596% |
| 2026-06-09 | 45.99 | 45.99 | 44.89 | 44.89 | +14.050% | 8 | 188 | -64.803% |
| 2026-06-04 | 39.29 | 39.36 | 39.29 | 39.36 | -2.815% | 4 | 188 | -59.858% |
| 2026-06-03 | 39.47 | 40.50 | 39.47 | 40.50 | -6.488% | 7 | 187 | -60.988% |
| 2026-05-22 | 43.31 | 43.31 | 43.31 | 43.31 | -8.667% | 2 | 187 | -63.519% |
| 2026-05-20 | 47.32 | 47.42 | 47.32 | 47.42 | -0.105% | 2 | 186 | -66.681% |
| 2026-05-19 | 47.48 | 47.48 | 47.40 | 47.47 | -2.705% | 4 | 185 | -66.716% |
| 2026-05-13 | 48.81 | 48.81 | 48.79 | 48.79 | -1.633% | 2 | 185 | -67.616% |
| 2026-05-12 | 51.63 | 51.83 | 49.60 | 49.60 | +0.629% | 232 | 75 | -68.145% |
| 2026-05-11 | 49.26 | 49.29 | 49.26 | 49.29 | -0.223% | 2 | 75 | -67.945% |
| 2026-05-08 | 49.40 | 49.40 | 49.30 | 49.40 | -7.887% | 6 | 69 | -68.016% |
| 2026-05-05 | 53.59 | 53.63 | 53.59 | 53.63 | +1.939% | 4 | 71 | -70.539% |
| 2026-05-01 | 52.67 | 52.67 | 52.61 | 52.61 | -10.861% | 4 | 71 | -69.968% |
| 2026-04-24 | 59.00 | 59.09 | 59.00 | 59.02 | -1.911% | 4 | 71 | -73.229% |
| 2026-04-22 | 60.14 | 60.17 | 60.10 | 60.17 | +1.433% | 4 | 72 | -73.741% |
| 2026-04-21 | 59.35 | 59.35 | 59.32 | 59.32 | -3.701% | 4 | 71 | -73.365% |
| 2026-04-20 | 61.60 | 61.60 | 61.50 | 61.60 | -3.675% | 3 | 71 | -74.351% |
| 2026-04-16 | 64.07 | 64.10 | 63.95 | 63.95 | +0.016% | 6 | 70 | -75.293% |
| 2026-04-15 | 64.41 | 64.48 | 63.94 | 63.94 | -1.022% | 34 | 67 | -75.289% |
| 2026-04-14 | 64.43 | 64.60 | 64.43 | 64.60 | -7.237% | 10 | 54 | -75.542% |
| 2026-04-10 | 68.86 | 69.64 | 68.86 | 69.64 | -4.341% | 6 | 50 | -77.312% |
| 2026-04-08 | 71.37 | 72.81 | 71.13 | 72.80 | -19.299% | 92 | 49 | -78.297% |
| 2026-04-01 | 90.05 | 90.21 | 89.98 | 90.21 | -8.136% | 6 | 4 | -82.485% |
| 2026-03-31 | 98.20 | 98.20 | 98.20 | 98.20 | 0.000% | 1 | 0 | -83.910% |