SPX270319P04850000
SPX Mar 19 2027 4850.00 Put
optionOPRA
EODOct 28, 2026
15.50USD-4.321%(-0.70)11Vol1,231OI
SPX270319P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.32 | 16.34 | 15.50 | 15.50 | -4.321% | 11 | 1,231 | 0.000% |
| 2026-10-27 | 16.20 | 16.20 | 16.20 | 16.20 | -7.481% | 3 | 1,228 | -4.321% |
| 2026-10-26 | 17.55 | 17.55 | 17.51 | 17.51 | -19.679% | 4 | 1,228 | -11.479% |
| 2026-10-23 | 19.72 | 21.80 | 19.65 | 21.80 | +11.795% | 6 | 1,228 | -28.899% |
| 2026-10-22 | 17.88 | 19.70 | 17.60 | 19.50 | +26.623% | 19 | 1,239 | -20.513% |
| 2026-10-21 | 15.55 | 15.55 | 15.40 | 15.40 | -6.098% | 12 | 1,238 | +0.649% |
| 2026-10-20 | 17.90 | 17.90 | 16.40 | 16.40 | -5.747% | 7 | 1,234 | -5.488% |
| 2026-10-19 | 17.40 | 17.40 | 17.40 | 17.40 | -13.861% | 1 | 1,233 | -10.920% |
| 2026-10-16 | 20.32 | 20.32 | 20.20 | 20.20 | +33.952% | 4 | 1,233 | -23.267% |
| 2026-10-07 | 15.08 | 15.08 | 15.08 | 15.08 | +4.722% | 1 | 1,236 | +2.785% |
| 2026-10-06 | 14.50 | 14.50 | 14.40 | 14.40 | -8.861% | 3 | 1,234 | +7.639% |
| 2026-10-05 | 15.80 | 15.80 | 15.80 | 15.80 | -14.130% | 2 | 1,233 | -1.899% |
| 2026-10-01 | 18.20 | 18.50 | 18.20 | 18.40 | +4.545% | 4 | 1,233 | -15.761% |
| 2026-09-30 | 16.80 | 17.70 | 16.80 | 17.60 | +2.326% | 1,164 | 468 | -11.932% |
| 2026-09-29 | 17.30 | 17.30 | 17.20 | 17.20 | -3.371% | 20 | 465 | -9.884% |
| 2026-09-28 | 17.80 | 17.80 | 17.80 | 17.80 | -1.385% | 10 | 455 | -12.921% |
| 2026-09-25 | 18.05 | 18.05 | 18.05 | 18.05 | -1.366% | 1 | 455 | -14.127% |
| 2026-09-24 | 18.45 | 18.45 | 18.23 | 18.30 | +1.667% | 8 | 455 | -15.301% |
| 2026-09-23 | 17.80 | 18.00 | 17.80 | 18.00 | +6.509% | 3 | 453 | -13.889% |
| 2026-09-22 | 16.80 | 16.90 | 16.80 | 16.90 | -5.056% | 2 | 452 | -8.284% |
| 2026-09-21 | 17.80 | 17.80 | 17.80 | 17.80 | -10.101% | 1 | 452 | -12.921% |
| 2026-09-17 | 19.80 | 19.80 | 19.80 | 19.80 | -12.000% | 1 | 453 | -21.717% |
| 2026-09-16 | 22.50 | 22.50 | 22.50 | 22.50 | -2.259% | 2 | 451 | -31.111% |
| 2026-09-10 | 23.02 | 23.02 | 23.02 | 23.02 | +8.075% | 2 | 452 | -32.667% |
| 2026-09-09 | 21.30 | 21.30 | 21.30 | 21.30 | +9.512% | 1 | 477 | -27.230% |
| 2026-09-04 | 19.39 | 19.45 | 19.39 | 19.45 | -3.713% | 2 | 478 | -20.308% |
| 2026-09-03 | 20.20 | 20.20 | 20.20 | 20.20 | -3.349% | 2 | 481 | -23.267% |
| 2026-09-02 | 20.90 | 20.90 | 20.90 | 20.90 | -8.333% | 3 | 485 | -25.837% |
| 2026-09-01 | 22.70 | 22.80 | 22.70 | 22.80 | +5.556% | 12 | 485 | -32.018% |
| 2026-08-28 | 21.60 | 21.60 | 21.60 | 21.60 | -0.461% | 7 | 495 | -28.241% |
| 2026-08-27 | 21.70 | 21.70 | 21.70 | 21.70 | -5.652% | 3 | 495 | -28.571% |
| 2026-08-26 | 23.00 | 23.00 | 23.00 | 23.00 | -7.853% | 11 | 495 | -32.609% |
| 2026-08-24 | 25.02 | 25.02 | 24.96 | 24.96 | +1.463% | 4 | 495 | -37.901% |
| 2026-08-21 | 24.60 | 24.60 | 24.60 | 24.60 | -7.170% | 1 | 494 | -36.992% |
| 2026-08-20 | 26.50 | 26.50 | 26.50 | 26.50 | +5.159% | 2 | 498 | -41.509% |
| 2026-08-19 | 25.20 | 25.20 | 25.20 | 25.20 | -5.618% | 6 | 498 | -38.492% |
| 2026-08-18 | 26.50 | 26.70 | 26.50 | 26.70 | +5.077% | 63 | 524 | -41.948% |
| 2026-08-17 | 25.38 | 25.41 | 25.38 | 25.41 | +2.130% | 4 | 526 | -39.000% |
| 2026-08-13 | 24.85 | 24.88 | 24.85 | 24.88 | -3.790% | 4 | 528 | -37.701% |
| 2026-08-10 | 25.87 | 25.87 | 25.86 | 25.86 | -1.523% | 4 | 528 | -40.062% |
| 2026-08-07 | 26.28 | 26.28 | 26.26 | 26.26 | -2.669% | 4 | 530 | -40.975% |
| 2026-08-05 | 26.60 | 27.11 | 26.60 | 26.98 | -0.809% | 6 | 536 | -42.550% |
| 2026-08-04 | 27.20 | 27.20 | 27.20 | 27.20 | -16.049% | 2 | 534 | -43.015% |
| 2026-07-31 | 31.90 | 32.40 | 31.90 | 32.40 | -20.000% | 8 | 528 | -52.160% |
| 2026-07-29 | 39.60 | 40.50 | 39.40 | 40.50 | +6.719% | 21 | 523 | -61.728% |
| 2026-07-24 | 37.98 | 37.98 | 37.95 | 37.95 | -0.914% | 4 | 522 | -59.157% |
| 2026-07-23 | 39.59 | 39.59 | 38.30 | 38.30 | +10.375% | 5 | 522 | -59.530% |
| 2026-07-21 | 34.54 | 34.70 | 34.38 | 34.70 | -6.216% | 8 | 523 | -55.331% |
| 2026-07-20 | 37.00 | 37.00 | 37.00 | 37.00 | -0.618% | 3 | 523 | -58.108% |
| 2026-07-17 | 38.98 | 38.98 | 37.23 | 37.23 | +6.371% | 24 | 523 | -58.367% |
| 2026-07-09 | 35.00 | 35.00 | 35.00 | 35.00 | -3.846% | 1 | 523 | -55.714% |
| 2026-07-08 | 36.20 | 36.40 | 36.00 | 36.40 | -2.361% | 13 | 521 | -57.418% |
| 2026-07-02 | 37.70 | 37.90 | 37.28 | 37.28 | +3.671% | 14 | 517 | -58.423% |
| 2026-07-01 | 36.68 | 36.68 | 35.96 | 35.96 | -3.073% | 12 | 511 | -56.897% |
| 2026-06-30 | 37.16 | 37.16 | 36.50 | 37.10 | -12.293% | 4 | 511 | -58.221% |
| 2026-06-26 | 43.12 | 43.12 | 41.80 | 42.30 | -2.309% | 8 | 509 | -63.357% |
| 2026-06-25 | 41.37 | 43.30 | 41.35 | 43.30 | -5.500% | 11 | 501 | -64.203% |
| 2026-06-24 | 46.18 | 46.18 | 45.82 | 45.82 | -1.314% | 2 | 500 | -66.172% |
| 2026-06-23 | 46.33 | 46.43 | 46.33 | 46.43 | +11.343% | 4 | 498 | -66.616% |
| 2026-06-18 | 41.68 | 41.70 | 41.68 | 41.70 | -9.446% | 4 | 498 | -62.830% |
| 2026-06-17 | 45.06 | 46.05 | 45.06 | 46.05 | +14.581% | 4 | 496 | -66.341% |
| 2026-06-15 | 40.58 | 40.59 | 40.18 | 40.19 | -13.940% | 10 | 492 | -61.433% |
| 2026-06-11 | 46.70 | 46.70 | 46.70 | 46.70 | -9.073% | 1 | 492 | -66.809% |
| 2026-06-10 | 51.99 | 52.16 | 50.86 | 51.36 | +21.533% | 62 | 509 | -69.821% |
| 2026-06-01 | 42.24 | 42.26 | 42.24 | 42.26 | +2.077% | 4 | 509 | -63.322% |
| 2026-05-29 | 41.40 | 41.40 | 41.40 | 41.40 | -8.710% | 1 | 508 | -62.560% |
| 2026-05-28 | 45.27 | 45.35 | 45.27 | 45.35 | -0.330% | 4 | 506 | -65.821% |
| 2026-05-27 | 45.52 | 45.52 | 45.50 | 45.50 | +1.134% | 4 | 504 | -65.934% |
| 2026-05-26 | 45.07 | 45.07 | 44.99 | 44.99 | -4.884% | 2 | 503 | -65.548% |
| 2026-05-22 | 46.37 | 47.30 | 46.29 | 47.30 | -9.387% | 3 | 503 | -67.230% |
| 2026-05-14 | 53.09 | 53.31 | 52.20 | 52.20 | -3.885% | 8 | 499 | -70.307% |
| 2026-05-12 | 55.28 | 56.60 | 54.30 | 54.31 | +0.574% | 421 | 304 | -71.460% |
| 2026-05-08 | 53.90 | 54.00 | 53.90 | 54.00 | -3.897% | 2 | 302 | -71.296% |
| 2026-05-06 | 56.00 | 56.20 | 56.00 | 56.19 | -4.047% | 40 | 284 | -72.415% |
| 2026-05-05 | 59.09 | 59.11 | 58.54 | 58.56 | -4.719% | 8 | 280 | -73.531% |
| 2026-05-04 | 59.13 | 61.51 | 59.04 | 61.46 | +4.506% | 44 | 270 | -74.780% |
| 2026-05-01 | 58.63 | 58.81 | 58.26 | 58.81 | -1.656% | 10 | 268 | -73.644% |
| 2026-04-30 | 61.30 | 61.30 | 59.80 | 59.80 | -6.416% | 7 | 268 | -74.080% |
| 2026-04-28 | 63.90 | 63.90 | 63.90 | 63.90 | +0.980% | 1 | 267 | -75.743% |
| 2026-04-24 | 63.34 | 63.34 | 63.28 | 63.28 | -4.555% | 2 | 266 | -75.506% |
| 2026-04-23 | 66.30 | 66.30 | 66.30 | 66.30 | -2.572% | 2 | 266 | -76.621% |
| 2026-04-21 | 65.22 | 68.29 | 65.19 | 68.05 | +0.740% | 10 | 268 | -77.223% |
| 2026-04-20 | 67.60 | 67.63 | 67.55 | 67.55 | -5.366% | 3 | 268 | -77.054% |
| 2026-04-16 | 71.35 | 71.38 | 71.35 | 71.38 | +1.536% | 4 | 267 | -78.285% |
| 2026-04-15 | 69.66 | 70.30 | 69.66 | 70.30 | -1.028% | 8 | 267 | -77.952% |
| 2026-04-14 | 71.46 | 71.52 | 71.00 | 71.03 | -6.944% | 16 | 269 | -78.178% |
| 2026-04-13 | 80.90 | 80.90 | 76.29 | 76.33 | +0.079% | 32 | 277 | -79.693% |
| 2026-04-10 | 76.16 | 76.27 | 76.16 | 76.27 | -2.092% | 2 | 281 | -79.677% |
| 2026-04-09 | 81.29 | 81.67 | 77.90 | 77.90 | -23.364% | 5 | 281 | -80.103% |
| 2026-04-07 | 101.44 | 101.65 | 101.44 | 101.65 | +2.264% | 2 | 281 | -84.752% |
| 2026-04-02 | 108.54 | 108.54 | 99.20 | 99.40 | -3.213% | 10 | 275 | -84.406% |
| 2026-04-01 | 102.70 | 102.70 | 102.70 | 102.70 | -14.281% | 1 | 275 | -84.907% |
| 2026-03-31 | 119.72 | 119.81 | 119.72 | 119.81 | -11.390% | 2 | 275 | -87.063% |
| 2026-03-30 | 131.27 | 135.52 | 130.22 | 135.21 | +1.205% | 122 | 274 | -88.536% |
| 2026-03-27 | 125.87 | 133.60 | 125.81 | 133.60 | +17.606% | 179 | 220 | -88.398% |
| 2026-03-26 | 112.19 | 113.60 | 112.08 | 113.60 | +6.367% | 28 | 171 | -86.356% |
| 2026-03-25 | 106.80 | 106.80 | 106.80 | 106.80 | -4.301% | 1 | 164 | -85.487% |
| 2026-03-24 | 111.60 | 111.60 | 111.60 | 111.60 | -7.921% | 1 | 164 | -86.111% |
| 2026-03-20 | 116.91 | 123.80 | 113.80 | 121.20 | +11.932% | 60 | 173 | -87.211% |
| 2026-03-19 | 106.44 | 108.28 | 106.04 | 108.28 | +2.830% | 37 | 170 | -85.685% |
| 2026-03-18 | 105.10 | 105.60 | 105.10 | 105.30 | -4.273% | 51 | 170 | -85.280% |
| 2026-03-13 | 108.82 | 112.49 | 108.82 | 110.00 | +1.504% | 5 | 124 | -85.909% |
| 2026-03-09 | 108.37 | 108.37 | 108.37 | 108.37 | +18.308% | 1 | 125 | -85.697% |
| 2026-03-02 | 90.90 | 92.20 | 90.70 | 91.60 | -0.586% | 11 | 124 | -83.079% |
| 2026-02-27 | 92.28 | 92.28 | 92.14 | 92.14 | +7.515% | 4 | 115 | -83.178% |
| 2026-02-26 | 85.70 | 85.70 | 85.70 | 85.70 | +2.512% | 76 | 113 | -81.914% |
| 2026-02-25 | 84.47 | 85.03 | 83.60 | 83.60 | -8.734% | 22 | 27 | -81.459% |
| 2026-02-19 | 91.60 | 91.60 | 91.60 | 91.60 | -5.431% | 2 | 27 | -83.079% |
| 2026-02-17 | 96.57 | 96.86 | 96.57 | 96.86 | +7.622% | 4 | 27 | -83.998% |
| 2026-02-13 | 90.00 | 90.00 | 90.00 | 90.00 | +8.173% | 1 | 24 | -82.778% |
| 2026-02-11 | 83.20 | 83.20 | 83.20 | 83.20 | +2.463% | 2 | 24 | -81.370% |
| 2026-02-09 | 83.77 | 83.77 | 81.20 | 81.20 | -5.251% | 4 | 22 | -80.911% |
| 2026-02-04 | 85.70 | 85.70 | 85.70 | 85.70 | +5.672% | 2 | 19 | -81.914% |
| 2026-02-02 | 81.10 | 81.10 | 81.10 | 81.10 | -5.035% | 1 | 17 | -80.888% |
| 2026-01-30 | 86.22 | 86.22 | 85.40 | 85.40 | +3.515% | 4 | 17 | -81.850% |
| 2026-01-29 | 82.50 | 82.50 | 82.50 | 82.50 | -0.841% | 1 | 16 | -81.212% |
| 2026-01-28 | 83.20 | 83.20 | 83.20 | 83.20 | +4.000% | 2 | 16 | -81.370% |
| 2026-01-27 | 80.01 | 80.01 | 80.00 | 80.00 | +0.125% | 2 | 15 | -80.625% |
| 2026-01-26 | 79.90 | 79.90 | 79.90 | 79.90 | -2.442% | 1 | 14 | -80.601% |
| 2026-01-23 | 80.05 | 82.00 | 79.98 | 81.90 | +0.986% | 4 | 13 | -81.074% |
| 2026-01-22 | 81.10 | 81.10 | 81.10 | 81.10 | -13.632% | 1 | 11 | -80.888% |
| 2026-01-20 | 93.90 | 93.90 | 93.90 | 93.90 | +16.501% | 1 | 10 | -83.493% |
| 2026-01-16 | 80.60 | 80.60 | 80.60 | 80.60 | +0.374% | 1 | 8 | -80.769% |
| 2026-01-15 | 80.30 | 80.30 | 80.30 | 80.30 | -2.311% | 1 | 8 | -80.697% |
| 2026-01-13 | 82.20 | 82.20 | 82.20 | 82.20 | +5.385% | 1 | 7 | -81.144% |
| 2026-01-09 | 78.00 | 78.00 | 78.00 | 78.00 | -5.109% | 1 | 7 | -80.128% |
| 2026-01-08 | 82.20 | 82.20 | 82.20 | 82.20 | -3.066% | 1 | 6 | -81.144% |
| 2026-01-07 | 82.40 | 84.80 | 82.40 | 84.80 | +0.952% | 2 | 5 | -81.722% |
| 2025-12-26 | 84.00 | 84.00 | 84.00 | 84.00 | -1.904% | 1 | 4 | -81.548% |
| 2025-12-22 | 85.51 | 85.63 | 85.51 | 85.63 | 0.000% | 6 | 3 | -81.899% |