SPX270319P04800000
SPX Mar 19 2027 4800.00 Put
optionOPRA
EODOct 28, 2026
15.38USD-5.933%(-0.97)154Vol1,829OI
SPX270319P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.10 | 15.39 | 15.00 | 15.38 | -5.933% | 154 | 1,941 | 0.000% |
| 2026-10-26 | 16.35 | 16.35 | 16.35 | 16.35 | -13.032% | 2 | 1,939 | -5.933% |
| 2026-10-22 | 19.00 | 19.00 | 18.80 | 18.80 | +28.767% | 11 | 1,928 | -18.191% |
| 2026-10-21 | 14.60 | 14.80 | 14.60 | 14.60 | -3.947% | 77 | 1,980 | +5.342% |
| 2026-10-20 | 17.20 | 17.20 | 15.17 | 15.20 | -22.843% | 7 | 1,978 | +1.184% |
| 2026-10-16 | 19.40 | 19.70 | 19.40 | 19.70 | +31.421% | 2 | 1,976 | -21.929% |
| 2026-10-15 | 14.99 | 14.99 | 14.99 | 14.99 | +2.671% | 4 | 1,976 | +2.602% |
| 2026-10-08 | 14.20 | 14.60 | 14.20 | 14.60 | +6.569% | 12 | 1,972 | +5.342% |
| 2026-10-07 | 13.70 | 13.70 | 13.70 | 13.70 | -16.970% | 2 | 1,972 | +12.263% |
| 2026-09-25 | 16.80 | 16.80 | 16.50 | 16.50 | -2.941% | 4 | 2,020 | -6.788% |
| 2026-09-23 | 17.10 | 17.10 | 17.00 | 17.00 | +4.294% | 5 | 2,021 | -9.529% |
| 2026-09-22 | 16.59 | 16.59 | 16.30 | 16.30 | -8.427% | 34 | 2,036 | -5.644% |
| 2026-09-21 | 17.77 | 17.80 | 17.77 | 17.80 | -5.218% | 4 | 2,038 | -13.596% |
| 2026-09-18 | 18.78 | 18.78 | 18.78 | 18.78 | -15.973% | 64 | 2,039 | -18.104% |
| 2026-09-16 | 22.35 | 22.35 | 22.35 | 22.35 | +9.291% | 1 | 2,038 | -31.186% |
| 2026-09-09 | 20.45 | 20.45 | 20.45 | 20.45 | +9.417% | 64 | 1,981 | -24.792% |
| 2026-09-04 | 18.69 | 18.69 | 18.69 | 18.69 | -1.993% | 2 | 1,981 | -17.710% |
| 2026-09-03 | 19.07 | 19.07 | 19.07 | 19.07 | -12.922% | 4 | 1,981 | -19.350% |
| 2026-09-01 | 20.80 | 21.90 | 20.80 | 21.90 | -3.397% | 8 | 1,982 | -29.772% |
| 2026-08-26 | 22.69 | 22.69 | 22.67 | 22.67 | -0.961% | 4 | 1,978 | -32.157% |
| 2026-08-25 | 22.90 | 22.90 | 22.89 | 22.89 | -3.418% | 4 | 1,978 | -32.809% |
| 2026-08-21 | 23.80 | 23.80 | 23.70 | 23.70 | -7.422% | 10 | 1,974 | -35.105% |
| 2026-08-18 | 25.80 | 25.80 | 25.60 | 25.60 | +7.473% | 30 | 1,962 | -39.922% |
| 2026-08-14 | 23.84 | 23.84 | 23.82 | 23.82 | -3.171% | 4 | 1,964 | -35.432% |
| 2026-08-12 | 24.48 | 24.60 | 24.46 | 24.60 | -2.303% | 9 | 1,967 | -37.480% |
| 2026-08-10 | 25.18 | 25.18 | 25.18 | 25.18 | -0.788% | 4 | 1,969 | -38.920% |
| 2026-08-07 | 25.38 | 25.38 | 25.38 | 25.38 | -1.437% | 4 | 1,971 | -39.401% |
| 2026-08-06 | 25.57 | 25.75 | 25.57 | 25.75 | -3.450% | 12 | 1,977 | -40.272% |
| 2026-08-05 | 25.88 | 26.67 | 25.88 | 26.67 | -8.034% | 4 | 1,979 | -42.332% |
| 2026-08-03 | 28.77 | 29.00 | 28.77 | 29.00 | -6.752% | 4 | 1,979 | -46.966% |
| 2026-07-31 | 30.70 | 31.10 | 30.70 | 31.10 | -20.256% | 6 | 1,977 | -50.547% |
| 2026-07-29 | 38.30 | 39.00 | 38.00 | 39.00 | +7.143% | 15 | 1,971 | -60.564% |
| 2026-07-24 | 36.50 | 36.50 | 36.40 | 36.40 | -5.943% | 6 | 1,968 | -57.747% |
| 2026-07-23 | 38.69 | 38.70 | 38.69 | 38.70 | +14.025% | 4 | 1,968 | -60.258% |
| 2026-07-22 | 33.82 | 33.94 | 33.82 | 33.94 | -5.931% | 293 | 1,854 | -54.685% |
| 2026-07-17 | 36.33 | 36.33 | 35.79 | 36.08 | +6.086% | 46 | 1,871 | -57.373% |
| 2026-07-16 | 32.68 | 34.03 | 32.59 | 34.01 | +4.006% | 6 | 1,871 | -54.778% |
| 2026-07-10 | 33.49 | 34.00 | 32.70 | 32.70 | -4.302% | 14 | 1,876 | -52.966% |
| 2026-07-09 | 34.67 | 34.67 | 34.14 | 34.17 | -2.650% | 23 | 1,897 | -54.990% |
| 2026-07-08 | 35.00 | 35.10 | 34.80 | 35.10 | +2.303% | 9 | 1,894 | -56.182% |
| 2026-07-07 | 35.51 | 35.52 | 34.28 | 34.31 | +0.351% | 10 | 1,894 | -55.173% |
| 2026-07-06 | 34.43 | 34.45 | 33.97 | 34.19 | -5.813% | 20 | 1,896 | -55.016% |
| 2026-07-01 | 34.83 | 36.30 | 34.83 | 36.30 | +2.254% | 6 | 1,899 | -57.631% |
| 2026-06-30 | 36.88 | 36.88 | 35.50 | 35.50 | -6.824% | 9 | 1,899 | -56.676% |
| 2026-06-29 | 38.10 | 38.10 | 38.10 | 38.10 | -6.158% | 75 | 1,870 | -59.633% |
| 2026-06-26 | 44.00 | 44.00 | 40.00 | 40.60 | -2.638% | 88 | 1,832 | -62.118% |
| 2026-06-25 | 41.54 | 41.87 | 40.89 | 41.70 | -0.596% | 79 | 1,880 | -63.118% |
| 2026-06-24 | 41.09 | 42.02 | 41.09 | 41.95 | -4.789% | 8 | 1,880 | -63.337% |
| 2026-06-23 | 44.14 | 44.14 | 44.06 | 44.06 | +8.763% | 2 | 1,880 | -65.093% |
| 2026-06-22 | 41.13 | 41.13 | 40.44 | 40.51 | -0.344% | 111 | 1,822 | -62.034% |
| 2026-06-18 | 40.37 | 40.76 | 40.32 | 40.65 | -5.443% | 12 | 1,816 | -62.165% |
| 2026-06-17 | 40.59 | 42.99 | 40.59 | 42.99 | +9.501% | 6 | 1,816 | -64.224% |
| 2026-06-16 | 39.01 | 39.26 | 39.01 | 39.26 | +0.128% | 4 | 1,820 | -60.825% |
| 2026-06-15 | 39.23 | 39.23 | 39.21 | 39.21 | -14.201% | 4 | 1,822 | -60.775% |
| 2026-06-11 | 51.28 | 51.43 | 45.70 | 45.70 | +4.243% | 5 | 1,821 | -66.346% |
| 2026-06-08 | 43.92 | 43.92 | 43.37 | 43.84 | -7.119% | 8 | 1,821 | -64.918% |
| 2026-06-05 | 47.20 | 47.20 | 47.20 | 47.20 | +17.706% | 1 | 1,820 | -67.415% |
| 2026-05-29 | 40.10 | 40.10 | 40.10 | 40.10 | -6.592% | 1 | 1,819 | -61.646% |
| 2026-05-28 | 42.88 | 42.93 | 42.88 | 42.93 | -1.265% | 4 | 1,819 | -64.174% |
| 2026-05-26 | 43.48 | 43.48 | 43.48 | 43.48 | -13.335% | 240 | 1,579 | -64.627% |
| 2026-05-19 | 50.17 | 50.17 | 50.17 | 50.17 | -3.760% | 2 | 1,578 | -69.344% |
| 2026-05-15 | 51.41 | 52.13 | 51.18 | 52.13 | +2.116% | 12 | 1,580 | -70.497% |
| 2026-05-14 | 51.20 | 51.22 | 51.05 | 51.05 | -6.622% | 78 | 1,580 | -69.873% |
| 2026-05-12 | 54.73 | 54.73 | 54.67 | 54.67 | +3.975% | 736 | 2,097 | -71.868% |
| 2026-05-11 | 51.48 | 52.58 | 51.48 | 52.58 | +0.728% | 14 | 2,094 | -70.749% |
| 2026-05-08 | 52.40 | 52.48 | 52.10 | 52.20 | -2.430% | 337 | 2,223 | -70.536% |
| 2026-05-06 | 53.90 | 54.15 | 53.50 | 53.50 | -5.477% | 10 | 2,226 | -71.252% |
| 2026-05-05 | 56.71 | 57.43 | 56.50 | 56.60 | -4.084% | 27 | 2,218 | -72.827% |
| 2026-05-04 | 56.08 | 59.57 | 56.08 | 59.01 | +4.424% | 122 | 2,233 | -73.937% |
| 2026-05-01 | 55.80 | 57.12 | 55.63 | 56.51 | -3.236% | 28 | 2,234 | -72.784% |
| 2026-04-30 | 58.87 | 58.87 | 58.40 | 58.40 | -5.010% | 5 | 2,234 | -73.664% |
| 2026-04-29 | 61.56 | 61.56 | 61.48 | 61.48 | -3.013% | 4 | 2,234 | -74.984% |
| 2026-04-24 | 62.79 | 63.39 | 62.79 | 63.39 | +0.301% | 26 | 2,254 | -75.737% |
| 2026-04-22 | 63.54 | 63.57 | 63.20 | 63.20 | -4.503% | 6 | 2,254 | -75.665% |
| 2026-04-21 | 65.71 | 67.91 | 65.71 | 66.18 | +1.348% | 10 | 2,251 | -76.760% |
| 2026-04-20 | 63.77 | 65.30 | 63.77 | 65.30 | +3.323% | 8 | 2,251 | -76.447% |
| 2026-04-17 | 62.61 | 63.20 | 62.03 | 63.20 | -5.162% | 58 | 2,251 | -75.665% |
| 2026-04-16 | 68.78 | 68.78 | 66.56 | 66.64 | -2.216% | 49 | 2,201 | -76.921% |
| 2026-04-15 | 67.09 | 68.24 | 67.03 | 68.15 | -0.496% | 4 | 2,224 | -77.432% |
| 2026-04-14 | 67.71 | 68.50 | 67.71 | 68.49 | -6.829% | 10 | 2,225 | -77.544% |
| 2026-04-13 | 75.56 | 75.82 | 73.48 | 73.51 | -3.251% | 190 | 2,225 | -79.078% |
| 2026-04-10 | 73.73 | 75.98 | 73.70 | 75.98 | +2.261% | 802 | 2,207 | -79.758% |
| 2026-04-09 | 77.60 | 78.24 | 74.21 | 74.30 | -4.499% | 143 | 1,473 | -79.300% |
| 2026-04-08 | 77.82 | 77.87 | 77.80 | 77.80 | -19.303% | 12 | 1,423 | -80.231% |
| 2026-04-07 | 96.28 | 96.41 | 96.28 | 96.41 | -9.897% | 2 | 1,423 | -84.047% |
| 2026-04-02 | 107.15 | 107.15 | 107.00 | 107.00 | +8.070% | 24 | 1,423 | -85.626% |
| 2026-04-01 | 98.60 | 99.45 | 95.30 | 99.01 | -7.640% | 65 | 1,423 | -84.466% |
| 2026-03-31 | 112.38 | 112.48 | 107.20 | 107.20 | -18.541% | 3 | 1,431 | -85.653% |
| 2026-03-30 | 125.06 | 131.60 | 125.02 | 131.60 | +4.444% | 134 | 1,434 | -88.313% |
| 2026-03-27 | 126.00 | 126.00 | 126.00 | 126.00 | +12.199% | 51 | 1,371 | -87.794% |
| 2026-03-26 | 108.58 | 112.37 | 108.40 | 112.30 | +6.973% | 28 | 1,396 | -86.305% |
| 2026-03-24 | 105.14 | 105.14 | 104.96 | 104.98 | +1.626% | 10 | 1,078 | -85.350% |
| 2026-03-23 | 97.30 | 106.26 | 97.30 | 103.30 | -11.785% | 22 | 1,074 | -85.111% |
| 2026-03-20 | 111.80 | 117.10 | 110.80 | 117.10 | +12.596% | 57 | 1,069 | -86.866% |
| 2026-03-19 | 116.47 | 116.47 | 104.00 | 104.00 | +9.336% | 437 | 1,042 | -85.212% |
| 2026-03-17 | 95.14 | 95.14 | 95.12 | 95.12 | -1.123% | 2 | 600 | -83.831% |
| 2026-03-16 | 95.78 | 96.20 | 95.75 | 96.20 | -10.512% | 205 | 600 | -84.012% |
| 2026-03-13 | 103.57 | 107.50 | 103.40 | 107.50 | +2.674% | 9 | 398 | -85.693% |
| 2026-03-12 | 102.41 | 105.90 | 100.00 | 104.70 | +1.700% | 17 | 400 | -85.310% |
| 2026-03-09 | 103.38 | 103.38 | 102.95 | 102.95 | -1.105% | 2 | 387 | -85.061% |
| 2026-03-06 | 101.10 | 104.10 | 99.40 | 104.10 | +10.510% | 20 | 388 | -85.226% |
| 2026-03-05 | 94.50 | 94.50 | 94.20 | 94.20 | -8.178% | 6 | 380 | -83.673% |
| 2026-03-03 | 102.59 | 102.59 | 102.59 | 102.59 | +16.315% | 151 | 378 | -85.008% |
| 2026-03-02 | 86.01 | 88.80 | 85.93 | 88.20 | +2.202% | 32 | 228 | -82.562% |
| 2026-02-27 | 86.52 | 86.52 | 86.30 | 86.30 | +6.059% | 2 | 217 | -82.178% |
| 2026-02-25 | 81.33 | 81.40 | 80.99 | 81.37 | -3.544% | 10 | 215 | -81.099% |
| 2026-02-24 | 85.48 | 85.48 | 84.27 | 84.36 | +0.813% | 101 | 215 | -81.769% |
| 2026-02-20 | 82.80 | 83.68 | 82.80 | 83.68 | -4.366% | 7 | 118 | -81.620% |
| 2026-02-19 | 87.60 | 87.60 | 87.50 | 87.50 | +2.820% | 2 | 116 | -82.423% |
| 2026-02-18 | 82.56 | 85.10 | 82.40 | 85.10 | -2.520% | 7 | 114 | -81.927% |
| 2026-02-17 | 87.20 | 87.30 | 87.20 | 87.30 | -4.694% | 2 | 114 | -82.383% |
| 2026-02-13 | 86.43 | 91.60 | 86.43 | 91.60 | +0.992% | 6 | 110 | -83.210% |
| 2026-02-12 | 81.36 | 90.70 | 81.36 | 90.70 | +12.239% | 97 | 110 | -83.043% |
| 2026-02-11 | 80.94 | 80.94 | 80.81 | 80.81 | +2.408% | 4 | 107 | -80.968% |
| 2026-02-09 | 80.94 | 81.00 | 78.84 | 78.91 | -1.078% | 40 | 107 | -80.509% |
| 2026-01-30 | 79.81 | 79.81 | 79.77 | 79.77 | -4.375% | 102 | 107 | -80.720% |
| 2026-01-14 | 83.31 | 83.42 | 83.31 | 83.42 | +10.725% | 2 | 7 | -81.563% |
| 2026-01-12 | 75.38 | 75.38 | 75.34 | 75.34 | -6.060% | 8 | 6 | -79.586% |
| 2026-01-05 | 80.20 | 80.20 | 80.20 | 80.20 | -2.670% | 1 | 3 | -80.823% |
| 2026-01-02 | 82.40 | 82.40 | 82.40 | 82.40 | +2.730% | 1 | 3 | -81.335% |
| 2025-12-24 | 80.15 | 80.21 | 80.15 | 80.21 | -2.409% | 2 | 1 | -80.825% |
| 2025-12-22 | 82.19 | 82.19 | 82.19 | 82.19 | -10.634% | 2 | 1 | -81.287% |
| 2025-12-18 | 91.97 | 91.97 | 91.97 | 91.97 | 0.000% | 1 | 1 | -83.277% |