SPX270319P04750000
SPX Mar 19 2027 4750.00 Put
optionOPRA
EODOct 28, 2026
14.80USD-18.993%(-3.47)2Vol415OI
SPX270319P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.75 | 14.80 | 14.75 | 14.80 | -18.993% | 2 | 414 | 0.000% |
| 2026-10-23 | 19.20 | 19.20 | 18.27 | 18.27 | +0.385% | 5 | 414 | -18.993% |
| 2026-10-22 | 18.20 | 18.20 | 18.20 | 18.20 | +27.719% | 11 | 414 | -18.681% |
| 2026-10-15 | 14.25 | 14.25 | 14.25 | 14.25 | +0.707% | 4 | 414 | +3.860% |
| 2026-10-14 | 14.12 | 14.15 | 14.12 | 14.15 | -9.295% | 4 | 416 | +4.594% |
| 2026-09-30 | 15.60 | 15.60 | 15.60 | 15.60 | -6.024% | 1 | 415 | -5.128% |
| 2026-09-28 | 16.60 | 16.60 | 16.60 | 16.60 | +0.606% | 15 | 426 | -10.843% |
| 2026-09-23 | 16.50 | 16.50 | 16.50 | 16.50 | +5.096% | 1 | 427 | -10.303% |
| 2026-09-22 | 16.00 | 16.00 | 15.70 | 15.70 | -12.826% | 4 | 425 | -5.732% |
| 2026-09-04 | 17.75 | 18.01 | 17.75 | 18.01 | -10.487% | 6 | 424 | -17.823% |
| 2026-09-02 | 20.09 | 20.12 | 20.09 | 20.12 | -11.522% | 2 | 423 | -26.441% |
| 2026-08-24 | 22.70 | 22.76 | 22.70 | 22.74 | -0.699% | 6 | 422 | -34.916% |
| 2026-08-21 | 23.00 | 23.00 | 22.90 | 22.90 | -2.553% | 3 | 419 | -35.371% |
| 2026-08-19 | 23.30 | 23.50 | 23.30 | 23.50 | -6.300% | 14 | 409 | -37.021% |
| 2026-08-18 | 25.09 | 25.09 | 25.08 | 25.08 | +8.760% | 4 | 407 | -40.989% |
| 2026-08-14 | 23.07 | 23.07 | 23.06 | 23.06 | -0.216% | 4 | 407 | -35.820% |
| 2026-08-13 | 23.10 | 23.11 | 23.10 | 23.11 | -0.388% | 4 | 407 | -35.958% |
| 2026-08-12 | 23.56 | 23.56 | 23.20 | 23.20 | -3.574% | 16 | 419 | -36.207% |
| 2026-08-11 | 24.06 | 24.06 | 24.06 | 24.06 | -0.824% | 2 | 420 | -38.487% |
| 2026-08-10 | 24.28 | 24.28 | 24.26 | 24.26 | -0.980% | 4 | 418 | -38.994% |
| 2026-08-06 | 24.50 | 24.50 | 24.50 | 24.50 | -2.390% | 10 | 410 | -39.592% |
| 2026-08-05 | 24.80 | 25.10 | 24.80 | 25.10 | -10.036% | 6 | 406 | -41.036% |
| 2026-08-03 | 27.90 | 27.90 | 27.90 | 27.90 | -7.616% | 1 | 405 | -46.953% |
| 2026-07-31 | 29.70 | 30.20 | 29.70 | 30.20 | -19.681% | 4 | 404 | -50.993% |
| 2026-07-29 | 37.00 | 37.60 | 36.60 | 37.60 | +17.868% | 10 | 400 | -60.638% |
| 2026-07-28 | 31.99 | 31.99 | 31.90 | 31.90 | -7.963% | 2 | 399 | -53.605% |
| 2026-07-27 | 34.58 | 34.66 | 34.58 | 34.66 | +1.941% | 4 | 401 | -57.299% |
| 2026-07-24 | 34.80 | 34.80 | 33.94 | 34.00 | +3.595% | 12 | 394 | -56.471% |
| 2026-07-20 | 33.69 | 33.69 | 32.79 | 32.82 | -5.771% | 4 | 392 | -54.906% |
| 2026-07-17 | 36.23 | 36.26 | 34.78 | 34.83 | +5.963% | 10 | 395 | -57.508% |
| 2026-07-16 | 32.81 | 32.87 | 32.81 | 32.87 | +3.691% | 2 | 394 | -54.974% |
| 2026-07-15 | 31.50 | 31.70 | 31.50 | 31.70 | -2.611% | 2 | 392 | -53.312% |
| 2026-07-09 | 32.54 | 32.55 | 32.54 | 32.55 | -3.698% | 4 | 392 | -54.531% |
| 2026-07-08 | 34.99 | 34.99 | 33.50 | 33.80 | -0.295% | 8 | 392 | -56.213% |
| 2026-07-07 | 33.70 | 33.90 | 33.70 | 33.90 | -1.281% | 2 | 390 | -56.342% |
| 2026-07-01 | 33.73 | 34.38 | 33.73 | 34.34 | +1.298% | 5 | 391 | -56.902% |
| 2026-06-30 | 33.90 | 33.90 | 33.90 | 33.90 | -9.479% | 1 | 391 | -56.342% |
| 2026-06-29 | 37.45 | 37.45 | 37.45 | 37.45 | -3.479% | 2 | 390 | -60.481% |
| 2026-06-26 | 39.71 | 39.72 | 38.80 | 38.80 | -3.242% | 3 | 389 | -61.856% |
| 2026-06-25 | 39.70 | 40.10 | 39.70 | 40.10 | -2.764% | 3 | 389 | -63.092% |
| 2026-06-24 | 41.24 | 41.24 | 41.24 | 41.24 | -1.410% | 2 | 388 | -64.113% |
| 2026-06-23 | 42.17 | 42.17 | 41.83 | 41.83 | +6.982% | 36 | 399 | -64.619% |
| 2026-06-18 | 39.27 | 39.52 | 39.06 | 39.10 | +3.549% | 8 | 397 | -62.148% |
| 2026-06-15 | 37.30 | 37.79 | 37.30 | 37.76 | -22.496% | 4 | 398 | -60.805% |
| 2026-06-11 | 48.76 | 48.76 | 48.72 | 48.72 | +0.309% | 4 | 400 | -69.622% |
| 2026-06-10 | 48.75 | 48.75 | 48.57 | 48.57 | +2.728% | 2 | 400 | -69.529% |
| 2026-06-09 | 47.75 | 47.75 | 47.28 | 47.28 | +14.230% | 4 | 402 | -68.697% |
| 2026-06-08 | 41.61 | 41.61 | 41.39 | 41.39 | +6.128% | 4 | 402 | -64.243% |
| 2026-06-04 | 41.34 | 41.34 | 39.00 | 39.00 | -0.990% | 4 | 400 | -62.051% |
| 2026-06-01 | 39.46 | 39.46 | 39.39 | 39.39 | +1.783% | 4 | 400 | -62.427% |
| 2026-05-29 | 38.70 | 38.70 | 38.70 | 38.70 | -8.834% | 1 | 400 | -61.757% |
| 2026-05-28 | 42.25 | 42.45 | 42.25 | 42.45 | -0.702% | 4 | 400 | -65.135% |
| 2026-05-27 | 42.48 | 43.03 | 42.48 | 42.75 | -2.107% | 14 | 407 | -65.380% |
| 2026-05-22 | 43.88 | 43.90 | 43.64 | 43.67 | -10.421% | 4 | 405 | -66.109% |
| 2026-05-18 | 48.84 | 48.84 | 48.75 | 48.75 | -7.267% | 2 | 406 | -69.641% |
| 2026-05-12 | 52.63 | 52.63 | 52.57 | 52.57 | +6.223% | 2 | 405 | -71.847% |
| 2026-05-11 | 49.47 | 49.49 | 49.47 | 49.49 | -1.610% | 4 | 407 | -70.095% |
| 2026-05-08 | 50.05 | 50.49 | 49.90 | 50.30 | -3.064% | 32 | 406 | -70.577% |
| 2026-05-06 | 51.91 | 51.91 | 51.89 | 51.89 | -4.702% | 4 | 408 | -71.478% |
| 2026-05-05 | 54.33 | 54.49 | 54.27 | 54.45 | -5.469% | 10 | 406 | -72.819% |
| 2026-05-04 | 54.33 | 57.62 | 54.28 | 57.60 | +6.667% | 8 | 410 | -74.306% |
| 2026-05-01 | 53.74 | 54.57 | 53.55 | 54.00 | -4.610% | 12 | 410 | -72.593% |
| 2026-04-30 | 56.60 | 56.68 | 56.60 | 56.61 | -6.661% | 6 | 410 | -73.856% |
| 2026-04-29 | 59.64 | 60.65 | 59.64 | 60.65 | +2.954% | 36 | 412 | -75.598% |
| 2026-04-27 | 58.94 | 58.99 | 58.91 | 58.91 | -4.984% | 6 | 405 | -74.877% |
| 2026-04-20 | 62.00 | 62.00 | 62.00 | 62.00 | +2.905% | 1 | 405 | -76.129% |
| 2026-04-17 | 60.38 | 60.40 | 60.03 | 60.25 | -7.592% | 10 | 405 | -75.436% |
| 2026-04-16 | 65.25 | 65.25 | 65.20 | 65.20 | -0.031% | 4 | 406 | -77.301% |
| 2026-04-15 | 65.40 | 65.44 | 65.16 | 65.22 | -0.957% | 10 | 406 | -77.308% |
| 2026-04-14 | 65.15 | 65.85 | 65.15 | 65.85 | -9.634% | 30 | 406 | -77.525% |
| 2026-04-13 | 72.74 | 72.87 | 72.74 | 72.87 | +1.490% | 2 | 391 | -79.690% |
| 2026-04-09 | 74.88 | 75.12 | 71.80 | 71.80 | -5.227% | 8 | 392 | -79.387% |
| 2026-04-08 | 75.54 | 75.94 | 74.20 | 75.76 | -13.555% | 213 | 391 | -80.465% |
| 2026-04-06 | 86.94 | 87.64 | 86.52 | 87.64 | -7.864% | 112 | 300 | -83.113% |
| 2026-04-02 | 95.12 | 95.12 | 95.12 | 95.12 | +1.020% | 2 | 290 | -84.441% |
| 2026-04-01 | 94.20 | 94.20 | 94.16 | 94.16 | -8.627% | 4 | 290 | -84.282% |
| 2026-03-31 | 108.80 | 108.91 | 102.92 | 103.05 | -18.149% | 9 | 288 | -85.638% |
| 2026-03-30 | 119.01 | 125.90 | 119.01 | 125.90 | +3.197% | 5 | 288 | -88.245% |
| 2026-03-27 | 115.40 | 122.00 | 115.40 | 122.00 | +11.517% | 140 | 287 | -87.869% |
| 2026-03-26 | 104.10 | 109.50 | 104.00 | 109.40 | +11.417% | 75 | 218 | -86.472% |
| 2026-03-25 | 98.51 | 98.51 | 98.19 | 98.19 | +2.132% | 2 | 175 | -84.927% |
| 2026-03-23 | 97.25 | 97.25 | 96.14 | 96.14 | -13.309% | 4 | 175 | -84.606% |
| 2026-03-20 | 105.98 | 110.90 | 104.60 | 110.90 | +5.952% | 23 | 173 | -86.655% |
| 2026-03-19 | 107.85 | 108.49 | 104.18 | 104.67 | +11.565% | 16 | 158 | -85.860% |
| 2026-03-16 | 92.03 | 94.74 | 91.71 | 93.82 | -7.430% | 24 | 158 | -84.225% |
| 2026-03-13 | 94.00 | 103.64 | 94.00 | 101.35 | +3.418% | 37 | 158 | -85.397% |
| 2026-03-12 | 97.89 | 98.29 | 97.75 | 98.00 | +8.049% | 37 | 151 | -84.898% |
| 2026-03-11 | 95.42 | 95.42 | 90.70 | 90.70 | -13.039% | 7 | 167 | -83.682% |
| 2026-03-09 | 109.27 | 109.27 | 104.12 | 104.30 | 0.000% | 5 | 165 | -85.810% |
| 2026-03-06 | 102.70 | 104.30 | 102.70 | 104.30 | +21.279% | 2 | 166 | -85.810% |
| 2026-03-03 | 98.80 | 100.60 | 86.00 | 86.00 | +3.614% | 10 | 165 | -82.791% |
| 2026-03-02 | 84.10 | 84.10 | 83.00 | 83.00 | -0.503% | 2 | 161 | -82.169% |
| 2026-02-26 | 83.85 | 83.85 | 83.42 | 83.42 | +2.658% | 2 | 159 | -82.258% |
| 2026-02-24 | 81.36 | 81.36 | 81.26 | 81.26 | +1.639% | 2 | 159 | -81.787% |
| 2026-02-20 | 81.88 | 81.88 | 79.88 | 79.95 | -6.948% | 88 | 158 | -81.488% |
| 2026-02-19 | 86.00 | 86.00 | 85.92 | 85.92 | +8.048% | 2 | 114 | -82.775% |
| 2026-02-18 | 79.74 | 79.90 | 79.52 | 79.52 | +1.558% | 196 | 113 | -81.388% |
| 2026-02-11 | 80.60 | 80.84 | 77.88 | 78.30 | +3.053% | 16 | 15 | -81.098% |
| 2026-02-09 | 75.71 | 76.01 | 74.78 | 75.98 | -6.532% | 10 | 7 | -80.521% |
| 2026-02-06 | 81.29 | 81.29 | 81.29 | 81.29 | +5.067% | 1 | 4 | -81.794% |
| 2026-01-30 | 76.96 | 77.37 | 76.96 | 77.37 | +5.481% | 2 | 4 | -80.871% |
| 2026-01-26 | 73.63 | 73.63 | 73.35 | 73.35 | -6.082% | 4 | 3 | -79.823% |
| 2026-01-21 | 82.80 | 82.80 | 78.10 | 78.10 | +0.670% | 2 | 2 | -81.050% |
| 2025-12-23 | 77.58 | 77.58 | 77.58 | 77.58 | 0.000% | 2 | 1 | -80.923% |