SPX270319P04825000
SPX Mar 19 2027 4825.00 Put
optionOPRA
EODOct 28, 2026
15.46USD-11.098%(-1.93)2Vol289OI
SPX270319P04825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.46 | 15.46 | 15.46 | 15.46 | -11.098% | 2 | 289 | 0.000% |
| 2026-10-26 | 17.00 | 17.41 | 17.00 | 17.39 | +11.474% | 5 | 288 | -11.098% |
| 2026-10-20 | 17.40 | 17.40 | 15.57 | 15.60 | -10.345% | 67 | 313 | -0.897% |
| 2026-09-23 | 17.40 | 17.40 | 17.40 | 17.40 | +4.819% | 1 | 314 | -11.149% |
| 2026-09-22 | 16.90 | 16.90 | 16.41 | 16.60 | -14.872% | 5 | 310 | -6.867% |
| 2026-09-17 | 19.46 | 19.50 | 19.46 | 19.50 | -15.365% | 2 | 309 | -20.718% |
| 2026-09-16 | 23.04 | 23.04 | 23.04 | 23.04 | +7.664% | 1 | 308 | -32.899% |
| 2026-09-14 | 21.40 | 21.40 | 21.40 | 21.40 | +7.000% | 1 | 307 | -27.757% |
| 2026-09-08 | 20.00 | 20.00 | 20.00 | 20.00 | -17.355% | 1 | 306 | -22.700% |
| 2026-08-21 | 24.30 | 24.30 | 24.20 | 24.20 | -1.586% | 19 | 293 | -36.116% |
| 2026-08-14 | 24.61 | 24.61 | 24.59 | 24.59 | -15.989% | 4 | 293 | -37.129% |
| 2026-08-03 | 29.40 | 29.40 | 29.23 | 29.27 | -7.666% | 5 | 295 | -47.181% |
| 2026-07-31 | 31.30 | 31.70 | 31.30 | 31.70 | -20.352% | 10 | 290 | -51.230% |
| 2026-07-29 | 39.00 | 39.80 | 38.70 | 39.80 | +13.261% | 25 | 273 | -61.156% |
| 2026-07-28 | 35.11 | 35.14 | 35.11 | 35.14 | -1.403% | 4 | 275 | -56.005% |
| 2026-07-24 | 35.60 | 35.64 | 35.60 | 35.64 | -7.115% | 2 | 274 | -56.622% |
| 2026-07-23 | 38.05 | 38.37 | 37.90 | 38.37 | +4.951% | 30 | 260 | -59.708% |
| 2026-07-17 | 36.94 | 36.94 | 36.56 | 36.56 | +9.592% | 6 | 260 | -57.713% |
| 2026-07-16 | 33.88 | 34.11 | 33.28 | 33.36 | -6.816% | 10 | 255 | -53.657% |
| 2026-07-08 | 35.50 | 35.80 | 35.50 | 35.80 | +3.498% | 15 | 243 | -56.816% |
| 2026-07-07 | 34.58 | 34.59 | 34.58 | 34.59 | -0.888% | 4 | 243 | -55.305% |
| 2026-07-06 | 35.03 | 35.03 | 34.60 | 34.90 | -3.431% | 16 | 237 | -55.702% |
| 2026-07-01 | 35.53 | 36.34 | 35.53 | 36.14 | -0.986% | 7 | 240 | -57.222% |
| 2026-06-30 | 35.80 | 36.50 | 35.80 | 36.50 | -3.260% | 2 | 238 | -57.644% |
| 2026-06-29 | 37.83 | 37.83 | 37.73 | 37.73 | -8.865% | 4 | 240 | -59.025% |
| 2026-06-26 | 42.09 | 42.09 | 41.00 | 41.40 | -2.358% | 8 | 243 | -62.657% |
| 2026-06-25 | 42.10 | 42.40 | 42.00 | 42.40 | -2.886% | 8 | 237 | -63.538% |
| 2026-06-23 | 43.55 | 43.66 | 43.55 | 43.66 | +6.566% | 4 | 237 | -64.590% |
| 2026-06-22 | 40.96 | 40.97 | 40.96 | 40.97 | +1.612% | 2 | 238 | -62.265% |
| 2026-06-18 | 40.25 | 40.32 | 40.25 | 40.32 | -7.735% | 2 | 239 | -61.657% |
| 2026-06-17 | 42.62 | 43.70 | 42.48 | 43.70 | +9.442% | 5 | 241 | -64.622% |
| 2026-06-16 | 39.97 | 39.97 | 39.93 | 39.93 | +0.276% | 4 | 240 | -61.282% |
| 2026-06-15 | 39.85 | 39.85 | 39.82 | 39.82 | -10.315% | 2 | 241 | -61.175% |
| 2026-06-12 | 44.49 | 44.59 | 44.40 | 44.40 | -4.516% | 6 | 237 | -65.180% |
| 2026-06-09 | 47.60 | 47.60 | 46.50 | 46.50 | +3.333% | 4 | 235 | -66.753% |
| 2026-06-08 | 45.00 | 45.00 | 45.00 | 45.00 | +7.143% | 1 | 235 | -65.644% |
| 2026-06-01 | 42.03 | 42.03 | 42.00 | 42.00 | +2.941% | 4 | 233 | -63.190% |
| 2026-05-29 | 40.80 | 40.80 | 40.80 | 40.80 | -4.405% | 1 | 233 | -62.108% |
| 2026-05-28 | 42.62 | 42.68 | 42.57 | 42.68 | -9.576% | 8 | 235 | -63.777% |
| 2026-05-21 | 47.10 | 47.20 | 46.80 | 47.20 | -5.600% | 5 | 232 | -67.246% |
| 2026-05-20 | 49.96 | 50.00 | 49.96 | 50.00 | -4.215% | 2 | 233 | -69.080% |
| 2026-05-19 | 52.40 | 52.40 | 52.20 | 52.20 | +0.096% | 2 | 232 | -70.383% |
| 2026-05-14 | 52.11 | 52.15 | 52.11 | 52.15 | -2.886% | 4 | 234 | -70.355% |
| 2026-05-12 | 54.37 | 55.37 | 53.70 | 53.70 | +0.261% | 25 | 236 | -71.210% |
| 2026-05-11 | 53.66 | 53.71 | 53.56 | 53.56 | +0.866% | 56 | 236 | -71.135% |
| 2026-05-08 | 53.00 | 53.10 | 53.00 | 53.10 | -1.484% | 3 | 236 | -70.885% |
| 2026-05-07 | 53.83 | 53.90 | 53.83 | 53.90 | -2.231% | 2 | 237 | -71.317% |
| 2026-05-06 | 55.28 | 55.28 | 55.13 | 55.13 | -8.376% | 12 | 243 | -71.957% |
| 2026-05-04 | 60.38 | 60.67 | 60.07 | 60.17 | +1.126% | 28 | 245 | -74.306% |
| 2026-04-30 | 60.11 | 60.17 | 59.50 | 59.50 | -8.151% | 169 | 245 | -74.017% |
| 2026-04-20 | 64.99 | 64.99 | 64.78 | 64.78 | +0.590% | 4 | 222 | -76.135% |
| 2026-04-17 | 64.40 | 64.40 | 64.40 | 64.40 | -5.586% | 1 | 224 | -75.994% |
| 2026-04-16 | 68.11 | 68.21 | 68.06 | 68.21 | -0.785% | 32 | 223 | -77.335% |
| 2026-04-15 | 69.86 | 69.87 | 68.69 | 68.75 | -2.482% | 6 | 212 | -77.513% |
| 2026-04-14 | 69.05 | 71.00 | 69.05 | 70.50 | -5.786% | 66 | 209 | -78.071% |
| 2026-04-13 | 76.73 | 76.74 | 74.81 | 74.83 | -3.158% | 38 | 176 | -79.340% |
| 2026-04-10 | 77.35 | 77.35 | 77.27 | 77.27 | +2.074% | 16 | 158 | -79.992% |
| 2026-04-09 | 75.88 | 75.88 | 75.70 | 75.70 | -3.271% | 8 | 150 | -79.577% |
| 2026-04-08 | 79.30 | 79.35 | 78.24 | 78.26 | -18.309% | 6 | 146 | -80.245% |
| 2026-04-07 | 96.60 | 96.60 | 95.80 | 95.80 | -26.590% | 3 | 145 | -83.862% |
| 2026-03-30 | 129.50 | 130.70 | 129.50 | 130.50 | -1.509% | 3 | 145 | -88.153% |
| 2026-03-27 | 126.16 | 132.50 | 126.16 | 132.50 | +15.812% | 10 | 146 | -88.332% |
| 2026-03-26 | 110.90 | 114.89 | 110.90 | 114.41 | +9.326% | 107 | 147 | -86.487% |
| 2026-03-25 | 104.57 | 104.65 | 104.57 | 104.65 | -5.337% | 2 | 155 | -85.227% |
| 2026-03-24 | 110.53 | 110.62 | 110.42 | 110.55 | -8.257% | 72 | 155 | -86.015% |
| 2026-03-20 | 119.70 | 120.50 | 119.70 | 120.50 | +13.337% | 3 | 139 | -87.170% |
| 2026-03-19 | 113.87 | 113.87 | 103.79 | 106.32 | -1.336% | 20 | 136 | -85.459% |
| 2026-03-13 | 103.58 | 109.31 | 103.58 | 107.76 | +2.278% | 13 | 136 | -85.653% |
| 2026-03-12 | 105.58 | 105.58 | 105.36 | 105.36 | +10.325% | 4 | 138 | -85.326% |
| 2026-03-11 | 95.50 | 95.50 | 95.50 | 95.50 | +3.872% | 2 | 140 | -83.812% |
| 2026-03-10 | 91.94 | 91.94 | 91.94 | 91.94 | -19.829% | 2 | 141 | -83.185% |
| 2026-03-09 | 114.95 | 114.95 | 114.68 | 114.68 | +30.764% | 2 | 141 | -86.519% |
| 2026-03-04 | 87.60 | 87.70 | 87.60 | 87.70 | -5.901% | 2 | 142 | -82.372% |
| 2026-03-03 | 92.40 | 93.20 | 92.40 | 93.20 | +3.097% | 4 | 141 | -83.412% |
| 2026-03-02 | 89.44 | 90.50 | 87.70 | 90.40 | +0.222% | 16 | 138 | -82.898% |
| 2026-02-27 | 88.07 | 90.53 | 88.07 | 90.20 | +6.243% | 9 | 131 | -82.860% |
| 2026-02-26 | 84.90 | 84.90 | 84.90 | 84.90 | +3.663% | 1 | 129 | -81.790% |
| 2026-02-25 | 82.54 | 82.96 | 81.90 | 81.90 | -4.878% | 76 | 91 | -81.123% |
| 2026-02-24 | 86.10 | 86.10 | 86.10 | 86.10 | -4.556% | 1 | 91 | -82.044% |
| 2026-02-23 | 90.13 | 90.21 | 90.13 | 90.21 | +5.263% | 4 | 90 | -82.862% |
| 2026-02-20 | 85.91 | 85.96 | 85.69 | 85.70 | -5.304% | 16 | 88 | -81.960% |
| 2026-02-19 | 90.50 | 90.50 | 90.50 | 90.50 | +3.547% | 3 | 79 | -82.917% |
| 2026-02-18 | 86.40 | 88.60 | 86.30 | 87.40 | -4.866% | 6 | 76 | -82.311% |
| 2026-02-17 | 92.28 | 92.28 | 91.84 | 91.87 | +3.925% | 114 | 73 | -83.172% |
| 2026-02-13 | 88.40 | 88.40 | 88.40 | 88.40 | +10.238% | 2 | 14 | -82.511% |
| 2026-02-09 | 80.33 | 80.47 | 80.19 | 80.19 | -12.552% | 4 | 14 | -80.721% |
| 2026-02-05 | 91.70 | 91.70 | 91.70 | 91.70 | +7.126% | 2 | 12 | -83.141% |
| 2026-02-04 | 85.60 | 85.60 | 85.60 | 85.60 | +5.044% | 1 | 10 | -81.939% |
| 2026-01-30 | 81.11 | 81.49 | 81.11 | 81.49 | +4.595% | 2 | 10 | -81.028% |
| 2026-01-26 | 77.46 | 78.08 | 77.46 | 77.91 | -0.574% | 6 | 11 | -80.157% |
| 2026-01-23 | 78.46 | 78.46 | 78.36 | 78.36 | -0.432% | 2 | 8 | -80.271% |
| 2026-01-22 | 78.70 | 78.70 | 78.70 | 78.70 | -9.332% | 1 | 7 | -80.356% |
| 2026-01-20 | 87.00 | 87.00 | 86.80 | 86.80 | +6.451% | 3 | 6 | -82.189% |
| 2026-01-07 | 81.57 | 81.57 | 81.54 | 81.54 | +2.180% | 2 | 3 | -81.040% |
| 2026-01-06 | 79.80 | 79.80 | 79.80 | 79.80 | -4.202% | 1 | 3 | -80.627% |
| 2026-01-05 | 83.30 | 83.30 | 83.30 | 83.30 | -0.833% | 1 | 1 | -81.441% |
| 2025-12-22 | 84.00 | 84.00 | 84.00 | 84.00 | -10.419% | 1 | 1 | -81.595% |
| 2025-12-18 | 93.77 | 93.77 | 93.77 | 93.77 | 0.000% | 1 | 1 | -83.513% |