SPX270319P04875000
SPX Mar 19 2027 4875.00 Put
optionOPRA
EODOct 28, 2026
16.04USD-4.353%(-0.73)6Vol533OI
SPX270319P04875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.99 | 16.06 | 15.99 | 16.04 | -4.353% | 6 | 532 | 0.000% |
| 2026-10-27 | 16.77 | 16.77 | 16.77 | 16.77 | -6.833% | 4 | 532 | -4.353% |
| 2026-10-20 | 18.20 | 18.20 | 18.00 | 18.00 | +0.727% | 2 | 530 | -10.889% |
| 2026-10-19 | 17.87 | 17.87 | 17.87 | 17.87 | -3.196% | 4 | 530 | -10.241% |
| 2026-09-28 | 18.46 | 18.46 | 18.46 | 18.46 | +0.654% | 2 | 530 | -13.109% |
| 2026-09-24 | 18.33 | 18.34 | 18.33 | 18.34 | +1.889% | 4 | 533 | -12.541% |
| 2026-09-23 | 18.00 | 18.00 | 18.00 | 18.00 | +4.651% | 1 | 534 | -10.889% |
| 2026-09-22 | 17.20 | 17.20 | 17.20 | 17.20 | -14.725% | 2 | 532 | -6.744% |
| 2026-09-17 | 20.52 | 20.52 | 20.14 | 20.17 | -11.535% | 6 | 534 | -20.476% |
| 2026-09-10 | 22.80 | 22.80 | 22.80 | 22.80 | +15.326% | 70 | 494 | -29.649% |
| 2026-09-04 | 19.82 | 19.82 | 19.77 | 19.77 | -0.152% | 4 | 494 | -18.867% |
| 2026-09-03 | 19.80 | 19.80 | 19.80 | 19.80 | -21.116% | 1 | 494 | -18.990% |
| 2026-08-24 | 25.10 | 25.10 | 25.10 | 25.10 | -5.675% | 1 | 494 | -36.096% |
| 2026-08-17 | 26.45 | 26.61 | 26.43 | 26.61 | +3.020% | 8 | 496 | -39.722% |
| 2026-08-12 | 25.86 | 25.86 | 25.83 | 25.83 | -3.041% | 2 | 497 | -37.902% |
| 2026-08-11 | 26.57 | 26.64 | 26.57 | 26.64 | +1.913% | 6 | 500 | -39.790% |
| 2026-08-10 | 26.17 | 26.17 | 26.14 | 26.14 | -2.463% | 2 | 501 | -38.638% |
| 2026-08-07 | 26.80 | 26.80 | 26.80 | 26.80 | -0.520% | 2 | 501 | -40.149% |
| 2026-08-06 | 27.02 | 27.02 | 26.94 | 26.94 | -2.214% | 6 | 504 | -40.460% |
| 2026-08-05 | 27.37 | 27.58 | 27.37 | 27.55 | -9.196% | 6 | 507 | -41.779% |
| 2026-08-03 | 30.26 | 30.34 | 30.26 | 30.34 | -8.061% | 2 | 507 | -47.132% |
| 2026-07-31 | 32.40 | 33.00 | 32.40 | 33.00 | -20.097% | 8 | 505 | -51.394% |
| 2026-07-29 | 40.60 | 41.30 | 40.50 | 41.30 | +12.046% | 19 | 466 | -61.162% |
| 2026-07-28 | 36.94 | 36.94 | 36.86 | 36.86 | -1.654% | 4 | 464 | -56.484% |
| 2026-07-24 | 38.13 | 38.16 | 37.48 | 37.48 | +6.477% | 6 | 463 | -57.204% |
| 2026-07-22 | 35.20 | 35.20 | 35.20 | 35.20 | -9.974% | 10 | 463 | -54.432% |
| 2026-07-17 | 38.00 | 39.10 | 37.79 | 39.10 | +9.524% | 13 | 464 | -58.977% |
| 2026-07-09 | 35.70 | 35.70 | 35.70 | 35.70 | -3.774% | 3 | 464 | -55.070% |
| 2026-07-08 | 37.90 | 37.93 | 36.70 | 37.10 | +0.788% | 16 | 459 | -56.765% |
| 2026-07-07 | 36.83 | 36.83 | 36.81 | 36.81 | +3.399% | 4 | 463 | -56.425% |
| 2026-07-06 | 36.53 | 36.53 | 35.60 | 35.60 | -8.366% | 16 | 467 | -54.944% |
| 2026-07-02 | 38.71 | 38.85 | 38.71 | 38.85 | +3.794% | 2 | 466 | -58.713% |
| 2026-07-01 | 37.43 | 37.43 | 37.34 | 37.43 | -0.979% | 6 | 466 | -57.147% |
| 2026-06-30 | 37.60 | 37.80 | 37.60 | 37.80 | -12.297% | 2 | 465 | -57.566% |
| 2026-06-26 | 43.96 | 43.96 | 42.60 | 43.10 | -2.268% | 8 | 466 | -62.784% |
| 2026-06-25 | 43.70 | 44.10 | 43.70 | 44.10 | -4.338% | 6 | 464 | -63.628% |
| 2026-06-23 | 46.29 | 46.30 | 45.99 | 46.10 | +7.963% | 66 | 433 | -65.206% |
| 2026-06-22 | 42.71 | 42.91 | 42.69 | 42.70 | +0.235% | 304 | 351 | -62.436% |
| 2026-06-18 | 42.83 | 42.83 | 41.80 | 42.60 | +2.404% | 15 | 349 | -62.347% |
| 2026-06-17 | 41.52 | 41.60 | 41.52 | 41.60 | -0.240% | 4 | 349 | -61.442% |
| 2026-06-16 | 41.70 | 41.70 | 41.70 | 41.70 | +0.048% | 1 | 348 | -61.535% |
| 2026-06-15 | 41.74 | 41.74 | 41.68 | 41.68 | -1.929% | 2 | 348 | -61.516% |
| 2026-06-04 | 43.58 | 43.58 | 42.50 | 42.50 | -4.494% | 9 | 348 | -62.259% |
| 2026-06-03 | 44.50 | 44.50 | 44.50 | 44.50 | +3.802% | 1 | 348 | -63.955% |
| 2026-06-01 | 42.77 | 42.87 | 42.77 | 42.87 | +1.348% | 2 | 349 | -62.585% |
| 2026-05-29 | 43.41 | 43.46 | 42.30 | 42.30 | -8.817% | 5 | 348 | -62.080% |
| 2026-05-27 | 46.47 | 46.47 | 46.39 | 46.39 | -4.743% | 2 | 349 | -65.424% |
| 2026-05-21 | 48.70 | 48.70 | 48.70 | 48.70 | -9.932% | 6 | 345 | -67.064% |
| 2026-05-19 | 53.86 | 54.07 | 53.86 | 54.07 | +1.827% | 2 | 349 | -70.335% |
| 2026-05-14 | 53.10 | 53.10 | 53.10 | 53.10 | -4.496% | 1 | 348 | -69.793% |
| 2026-05-12 | 57.30 | 57.30 | 55.60 | 55.60 | +0.542% | 10 | 349 | -71.151% |
| 2026-05-11 | 54.37 | 55.40 | 54.30 | 55.30 | +0.729% | 14 | 353 | -70.995% |
| 2026-05-08 | 54.90 | 54.90 | 54.90 | 54.90 | -9.897% | 1 | 353 | -70.783% |
| 2026-05-05 | 60.04 | 61.02 | 59.79 | 60.93 | +3.781% | 10 | 355 | -73.675% |
| 2026-05-01 | 58.69 | 58.71 | 58.69 | 58.71 | -11.167% | 2 | 355 | -72.679% |
| 2026-04-29 | 64.39 | 66.09 | 64.39 | 66.09 | -1.358% | 4 | 355 | -75.730% |
| 2026-04-22 | 66.97 | 67.00 | 66.97 | 67.00 | -0.652% | 4 | 357 | -76.060% |
| 2026-04-21 | 66.47 | 67.44 | 66.46 | 67.44 | -2.261% | 40 | 335 | -76.216% |
| 2026-04-20 | 69.00 | 69.00 | 69.00 | 69.00 | +5.007% | 1 | 335 | -76.754% |
| 2026-04-17 | 65.81 | 65.81 | 65.69 | 65.71 | -8.252% | 6 | 334 | -75.590% |
| 2026-04-16 | 71.62 | 71.86 | 71.62 | 71.62 | +0.873% | 4 | 332 | -77.604% |
| 2026-04-15 | 71.17 | 72.96 | 70.70 | 71.00 | -3.401% | 100 | 331 | -77.408% |
| 2026-04-14 | 71.77 | 73.60 | 71.77 | 73.50 | -5.551% | 7 | 163 | -78.177% |
| 2026-04-13 | 80.41 | 80.43 | 77.62 | 77.82 | -0.295% | 94 | 158 | -79.388% |
| 2026-04-10 | 78.09 | 78.09 | 78.05 | 78.05 | -0.851% | 2 | 112 | -79.449% |
| 2026-04-09 | 82.90 | 83.08 | 78.72 | 78.72 | -4.408% | 49 | 119 | -79.624% |
| 2026-04-08 | 82.66 | 83.03 | 82.33 | 82.35 | -20.893% | 136 | 108 | -80.522% |
| 2026-04-02 | 104.10 | 104.10 | 104.10 | 104.10 | +0.096% | 2 | 92 | -84.592% |
| 2026-04-01 | 104.40 | 104.50 | 104.00 | 104.00 | -24.632% | 8 | 92 | -84.577% |
| 2026-03-30 | 134.03 | 138.19 | 133.25 | 137.99 | +3.994% | 26 | 86 | -88.376% |
| 2026-03-27 | 133.11 | 133.11 | 132.69 | 132.69 | +10.797% | 2 | 84 | -87.912% |
| 2026-03-26 | 112.70 | 119.88 | 112.70 | 119.76 | +10.276% | 6 | 83 | -86.607% |
| 2026-03-25 | 109.43 | 109.43 | 108.50 | 108.60 | -5.111% | 6 | 84 | -85.230% |
| 2026-03-24 | 114.47 | 114.56 | 114.37 | 114.45 | -9.382% | 110 | 84 | -85.985% |
| 2026-03-20 | 115.90 | 127.00 | 115.80 | 126.30 | +7.216% | 6 | 54 | -87.300% |
| 2026-03-19 | 119.27 | 119.27 | 117.80 | 117.80 | +16.749% | 9 | 53 | -86.384% |
| 2026-03-17 | 100.60 | 100.90 | 100.60 | 100.90 | -2.887% | 3 | 57 | -84.103% |
| 2026-03-16 | 103.90 | 103.90 | 103.90 | 103.90 | -4.469% | 1 | 54 | -84.562% |
| 2026-03-13 | 108.98 | 108.98 | 108.76 | 108.76 | +13.469% | 2 | 54 | -85.252% |
| 2026-03-10 | 95.69 | 95.85 | 95.69 | 95.85 | +2.077% | 2 | 55 | -83.266% |
| 2026-03-02 | 93.80 | 94.00 | 92.60 | 93.90 | +9.825% | 23 | 55 | -82.918% |
| 2026-02-25 | 85.75 | 85.79 | 85.50 | 85.50 | -9.886% | 5 | 43 | -81.240% |
| 2026-02-23 | 94.61 | 94.88 | 94.61 | 94.88 | +5.411% | 2 | 43 | -83.094% |
| 2026-02-18 | 89.98 | 90.01 | 89.98 | 90.01 | -2.237% | 2 | 44 | -82.180% |
| 2026-02-12 | 91.17 | 92.07 | 91.17 | 92.07 | +6.562% | 2 | 44 | -82.578% |
| 2026-02-11 | 87.37 | 87.79 | 86.40 | 86.40 | -0.690% | 3 | 43 | -81.435% |
| 2026-02-10 | 85.70 | 87.00 | 85.70 | 87.00 | +3.819% | 3 | 41 | -81.563% |
| 2026-02-09 | 83.80 | 83.80 | 83.80 | 83.80 | -7.912% | 1 | 40 | -80.859% |
| 2026-02-03 | 91.00 | 91.00 | 91.00 | 91.00 | +5.814% | 2 | 39 | -82.374% |
| 2026-01-30 | 87.79 | 87.79 | 86.00 | 86.00 | +3.241% | 4 | 37 | -81.349% |
| 2026-01-28 | 82.80 | 83.30 | 82.80 | 83.30 | +1.709% | 4 | 35 | -80.744% |
| 2026-01-27 | 81.90 | 81.90 | 81.90 | 81.90 | -1.444% | 2 | 33 | -80.415% |
| 2026-01-26 | 83.10 | 83.10 | 83.10 | 83.10 | +1.577% | 1 | 31 | -80.698% |
| 2026-01-23 | 81.71 | 81.81 | 81.71 | 81.81 | -14.781% | 2 | 30 | -80.394% |
| 2026-01-20 | 96.00 | 96.00 | 96.00 | 96.00 | +15.510% | 1 | 30 | -83.292% |
| 2026-01-16 | 83.11 | 83.11 | 83.11 | 83.11 | -6.090% | 2 | 29 | -80.700% |
| 2026-01-14 | 88.50 | 88.50 | 88.50 | 88.50 | +6.242% | 1 | 29 | -81.876% |
| 2026-01-13 | 83.30 | 83.30 | 83.30 | 83.30 | +5.044% | 1 | 28 | -80.744% |
| 2026-01-12 | 79.30 | 79.30 | 79.30 | 79.30 | -0.999% | 1 | 27 | -79.773% |
| 2026-01-09 | 80.10 | 80.10 | 80.10 | 80.10 | -9.081% | 1 | 26 | -79.975% |
| 2026-01-02 | 88.10 | 88.10 | 88.10 | 88.10 | +0.617% | 13 | 26 | -81.793% |
| 2025-12-22 | 87.29 | 87.56 | 87.29 | 87.56 | 0.000% | 26 | 13 | -81.681% |