SPX270319P04900000
SPX Mar 19 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
16.56USD-8.760%(-1.59)4Vol1,360OI
SPX270319P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.57 | 16.57 | 16.56 | 16.56 | -8.760% | 4 | 1,360 | 0.000% |
| 2026-10-26 | 17.86 | 18.18 | 17.86 | 18.15 | -10.591% | 6 | 1,360 | -8.760% |
| 2026-10-22 | 20.30 | 20.30 | 20.30 | 20.30 | +10.326% | 11 | 1,371 | -18.424% |
| 2026-10-20 | 18.50 | 18.50 | 18.30 | 18.40 | +2.279% | 3 | 1,371 | -10.000% |
| 2026-10-19 | 17.16 | 17.99 | 17.08 | 17.99 | +18.668% | 508 | 987 | -7.949% |
| 2026-10-16 | 15.21 | 15.21 | 15.16 | 15.16 | -4.051% | 2 | 987 | +9.235% |
| 2026-10-08 | 15.70 | 15.80 | 15.70 | 15.80 | -10.785% | 7 | 985 | +4.810% |
| 2026-10-02 | 17.70 | 17.71 | 17.70 | 17.71 | -8.000% | 4 | 983 | -6.494% |
| 2026-10-01 | 19.25 | 19.25 | 19.25 | 19.25 | +5.479% | 1 | 982 | -13.974% |
| 2026-09-29 | 17.89 | 18.25 | 17.81 | 18.25 | -0.055% | 39 | 980 | -9.260% |
| 2026-09-28 | 18.28 | 18.28 | 18.26 | 18.26 | -3.895% | 4 | 980 | -9.310% |
| 2026-09-25 | 19.20 | 19.20 | 19.00 | 19.00 | +2.151% | 28 | 1,000 | -12.842% |
| 2026-09-24 | 19.50 | 19.50 | 18.60 | 18.60 | +2.198% | 19 | 1,000 | -10.968% |
| 2026-09-23 | 18.00 | 18.20 | 18.00 | 18.20 | +4.000% | 202 | 1,034 | -9.011% |
| 2026-09-22 | 17.50 | 17.50 | 17.50 | 17.50 | -5.405% | 1 | 1,033 | -5.371% |
| 2026-09-21 | 18.55 | 18.55 | 18.50 | 18.50 | -7.500% | 64 | 1,012 | -10.486% |
| 2026-09-04 | 20.00 | 20.00 | 20.00 | 20.00 | -1.768% | 1 | 1,012 | -17.200% |
| 2026-09-03 | 20.36 | 20.36 | 20.36 | 20.36 | -12.355% | 2 | 1,011 | -18.664% |
| 2026-09-01 | 23.23 | 23.23 | 23.23 | 23.23 | -8.579% | 100 | 911 | -28.713% |
| 2026-08-24 | 25.41 | 25.41 | 25.41 | 25.41 | -8.432% | 4 | 911 | -34.829% |
| 2026-08-18 | 27.75 | 27.75 | 27.75 | 27.75 | +6.037% | 2 | 910 | -40.324% |
| 2026-08-17 | 26.12 | 26.17 | 26.12 | 26.17 | +1.473% | 8 | 910 | -36.721% |
| 2026-08-14 | 25.78 | 25.79 | 25.78 | 25.79 | -0.077% | 4 | 910 | -35.789% |
| 2026-08-13 | 25.81 | 25.81 | 25.81 | 25.81 | -3.694% | 100 | 1,010 | -35.839% |
| 2026-08-11 | 26.84 | 26.87 | 26.80 | 26.80 | -0.557% | 6 | 1,007 | -38.209% |
| 2026-08-10 | 26.80 | 26.95 | 26.70 | 26.95 | -1.390% | 200 | 1,105 | -38.553% |
| 2026-08-07 | 27.41 | 27.41 | 27.31 | 27.33 | -0.726% | 6 | 1,104 | -39.407% |
| 2026-08-06 | 27.75 | 27.75 | 27.51 | 27.53 | -1.784% | 158 | 1,250 | -39.847% |
| 2026-08-05 | 27.94 | 28.03 | 27.94 | 28.03 | -3.677% | 22 | 1,249 | -40.920% |
| 2026-08-04 | 29.10 | 29.10 | 29.10 | 29.10 | -6.310% | 7 | 1,242 | -43.093% |
| 2026-08-03 | 31.06 | 31.06 | 31.06 | 31.06 | -7.560% | 2 | 1,242 | -46.684% |
| 2026-07-31 | 33.30 | 33.60 | 33.30 | 33.60 | -9.458% | 2 | 1,241 | -50.714% |
| 2026-07-30 | 37.11 | 37.11 | 37.11 | 37.11 | -11.853% | 21 | 1,259 | -55.376% |
| 2026-07-29 | 39.08 | 42.10 | 39.08 | 42.10 | +17.795% | 24 | 1,245 | -60.665% |
| 2026-07-28 | 35.68 | 35.74 | 35.68 | 35.74 | -6.879% | 4 | 1,245 | -53.665% |
| 2026-07-24 | 38.44 | 38.44 | 38.38 | 38.38 | -5.816% | 2 | 1,246 | -56.853% |
| 2026-07-23 | 41.63 | 41.78 | 40.75 | 40.75 | +13.890% | 8 | 1,246 | -59.362% |
| 2026-07-10 | 35.83 | 35.83 | 35.78 | 35.78 | -5.344% | 4 | 1,246 | -53.717% |
| 2026-07-08 | 38.29 | 38.32 | 37.60 | 37.80 | +3.505% | 5 | 1,243 | -56.190% |
| 2026-07-07 | 36.49 | 36.56 | 36.45 | 36.52 | -0.164% | 8 | 1,245 | -54.655% |
| 2026-07-06 | 36.58 | 36.78 | 36.54 | 36.58 | -6.445% | 8 | 1,247 | -54.729% |
| 2026-07-02 | 37.21 | 39.10 | 37.21 | 39.10 | +4.239% | 3 | 1,245 | -57.647% |
| 2026-07-01 | 37.51 | 37.51 | 37.51 | 37.51 | -1.806% | 3 | 1,248 | -55.852% |
| 2026-06-30 | 38.53 | 38.55 | 38.20 | 38.20 | -5.865% | 9 | 1,248 | -56.649% |
| 2026-06-29 | 40.58 | 40.58 | 40.58 | 40.58 | -6.498% | 4 | 1,250 | -59.192% |
| 2026-06-26 | 44.68 | 44.77 | 43.40 | 43.40 | -3.556% | 5 | 1,249 | -61.843% |
| 2026-06-25 | 43.02 | 45.00 | 43.02 | 45.00 | -2.934% | 6 | 1,249 | -63.200% |
| 2026-06-23 | 46.31 | 46.36 | 46.31 | 46.36 | +6.575% | 8 | 1,103 | -64.280% |
| 2026-06-22 | 43.71 | 43.71 | 43.38 | 43.50 | +0.069% | 16 | 1,111 | -61.931% |
| 2026-06-18 | 43.21 | 43.48 | 42.91 | 43.47 | +0.346% | 6 | 1,112 | -61.905% |
| 2026-06-17 | 42.47 | 43.32 | 42.47 | 43.32 | +4.135% | 6 | 1,114 | -61.773% |
| 2026-06-15 | 41.60 | 41.60 | 41.60 | 41.60 | -11.846% | 1 | 1,113 | -60.192% |
| 2026-06-12 | 46.26 | 47.19 | 46.26 | 47.19 | -4.085% | 57 | 1,152 | -64.908% |
| 2026-06-11 | 49.20 | 49.20 | 49.20 | 49.20 | -7.675% | 1 | 1,151 | -66.341% |
| 2026-06-10 | 53.27 | 53.29 | 53.27 | 53.29 | +8.093% | 2 | 1,150 | -68.925% |
| 2026-06-09 | 54.84 | 56.56 | 49.30 | 49.30 | +12.737% | 52 | 1,117 | -66.410% |
| 2026-06-04 | 43.71 | 43.73 | 43.71 | 43.73 | -3.295% | 2 | 1,117 | -62.131% |
| 2026-06-03 | 45.22 | 45.22 | 45.22 | 45.22 | +2.586% | 4 | 1,115 | -63.379% |
| 2026-06-01 | 44.04 | 44.12 | 44.01 | 44.08 | -7.317% | 6 | 1,116 | -62.432% |
| 2026-05-27 | 47.19 | 47.57 | 47.19 | 47.56 | +0.042% | 108 | 966 | -65.181% |
| 2026-05-26 | 47.10 | 47.54 | 47.10 | 47.54 | -5.581% | 20 | 967 | -65.166% |
| 2026-05-21 | 50.35 | 50.35 | 50.35 | 50.35 | -3.359% | 23 | 967 | -67.110% |
| 2026-05-20 | 52.67 | 53.00 | 52.10 | 52.10 | -3.697% | 195 | 894 | -68.215% |
| 2026-05-14 | 54.10 | 54.10 | 54.10 | 54.10 | -7.363% | 1 | 795 | -69.390% |
| 2026-05-12 | 58.40 | 58.40 | 58.40 | 58.40 | +0.413% | 1 | 795 | -71.644% |
| 2026-05-07 | 58.13 | 58.16 | 58.13 | 58.16 | -1.172% | 4 | 797 | -71.527% |
| 2026-05-06 | 59.09 | 59.11 | 58.44 | 58.85 | -3.556% | 10 | 802 | -71.861% |
| 2026-05-05 | 61.09 | 61.09 | 61.02 | 61.02 | -4.372% | 4 | 804 | -72.861% |
| 2026-05-04 | 60.50 | 63.81 | 60.50 | 63.81 | +5.576% | 4 | 806 | -74.048% |
| 2026-05-01 | 60.48 | 60.48 | 60.44 | 60.44 | -2.830% | 2 | 807 | -72.601% |
| 2026-04-30 | 64.40 | 64.40 | 62.20 | 62.20 | -8.368% | 2 | 807 | -73.376% |
| 2026-04-28 | 67.67 | 67.88 | 67.67 | 67.88 | +2.507% | 4 | 807 | -75.604% |
| 2026-04-24 | 66.23 | 66.23 | 66.22 | 66.22 | -6.850% | 4 | 806 | -74.992% |
| 2026-04-23 | 71.07 | 71.09 | 71.07 | 71.09 | +2.214% | 4 | 808 | -76.706% |
| 2026-04-20 | 69.55 | 69.55 | 69.55 | 69.55 | +3.760% | 1 | 808 | -76.190% |
| 2026-04-17 | 66.95 | 67.11 | 66.95 | 67.03 | -6.838% | 18 | 808 | -75.295% |
| 2026-04-16 | 74.46 | 74.57 | 71.84 | 71.95 | -2.797% | 29 | 803 | -76.984% |
| 2026-04-15 | 74.34 | 74.40 | 74.00 | 74.02 | +0.217% | 8 | 795 | -77.628% |
| 2026-04-14 | 73.40 | 73.86 | 73.40 | 73.86 | -6.506% | 775 | 791 | -77.579% |
| 2026-04-13 | 83.00 | 83.00 | 79.00 | 79.00 | -1.262% | 162 | 1,305 | -79.038% |
| 2026-04-10 | 80.01 | 80.01 | 80.01 | 80.01 | -0.953% | 750 | 1,321 | -79.303% |
| 2026-04-09 | 80.78 | 80.78 | 80.78 | 80.78 | -5.410% | 1 | 1,578 | -79.500% |
| 2026-04-08 | 84.61 | 85.40 | 84.61 | 85.40 | -17.488% | 9 | 1,578 | -80.609% |
| 2026-04-07 | 104.56 | 104.80 | 103.50 | 103.50 | +5.002% | 1,017 | 1,600 | -84.000% |
| 2026-04-06 | 98.38 | 98.57 | 98.23 | 98.57 | -7.359% | 8 | 862 | -83.200% |
| 2026-04-02 | 111.60 | 111.60 | 106.40 | 106.40 | -0.626% | 2 | 412 | -84.436% |
| 2026-04-01 | 107.32 | 107.32 | 107.07 | 107.07 | -8.977% | 2 | 412 | -84.533% |
| 2026-03-31 | 124.14 | 124.14 | 116.60 | 117.63 | -16.456% | 35 | 412 | -85.922% |
| 2026-03-30 | 135.95 | 140.89 | 135.95 | 140.80 | +1.514% | 10 | 412 | -88.239% |
| 2026-03-27 | 134.11 | 138.70 | 134.11 | 138.70 | +13.493% | 36 | 412 | -88.061% |
| 2026-03-26 | 122.29 | 122.29 | 122.21 | 122.21 | +9.468% | 16 | 402 | -86.450% |
| 2026-03-25 | 109.40 | 112.44 | 108.50 | 111.64 | -4.549% | 161 | 394 | -85.167% |
| 2026-03-24 | 116.43 | 117.96 | 114.10 | 116.96 | -9.263% | 18 | 254 | -85.841% |
| 2026-03-20 | 120.86 | 128.90 | 120.41 | 128.90 | +8.712% | 15 | 248 | -87.153% |
| 2026-03-19 | 120.94 | 121.01 | 118.49 | 118.57 | +16.040% | 78 | 245 | -86.034% |
| 2026-03-17 | 101.05 | 102.52 | 100.85 | 102.18 | -12.667% | 8 | 234 | -83.793% |
| 2026-03-13 | 105.20 | 117.00 | 105.20 | 117.00 | +8.133% | 2 | 232 | -85.846% |
| 2026-03-12 | 108.48 | 108.48 | 108.20 | 108.20 | +0.933% | 23 | 232 | -84.695% |
| 2026-03-11 | 107.20 | 107.20 | 107.20 | 107.20 | -3.423% | 1 | 233 | -84.552% |
| 2026-03-09 | 111.00 | 111.00 | 111.00 | 111.00 | +23.101% | 27 | 233 | -85.081% |
| 2026-03-04 | 92.04 | 92.11 | 90.16 | 90.17 | -19.606% | 124 | 157 | -81.635% |
| 2026-03-03 | 111.87 | 112.16 | 111.87 | 112.16 | +17.630% | 2 | 95 | -85.235% |
| 2026-02-27 | 95.32 | 95.35 | 95.32 | 95.35 | +8.009% | 4 | 96 | -82.632% |
| 2026-02-25 | 87.85 | 88.28 | 87.84 | 88.28 | -3.138% | 8 | 90 | -81.242% |
| 2026-02-24 | 91.14 | 91.14 | 91.14 | 91.14 | -6.781% | 4 | 90 | -81.830% |
| 2026-02-23 | 97.80 | 97.80 | 97.77 | 97.77 | -3.044% | 4 | 88 | -83.062% |
| 2026-02-17 | 100.74 | 100.84 | 100.74 | 100.84 | +7.666% | 54 | 88 | -83.578% |
| 2026-02-13 | 93.43 | 93.66 | 93.43 | 93.66 | +7.101% | 2 | 35 | -82.319% |
| 2026-02-11 | 89.01 | 89.03 | 87.42 | 87.45 | +1.627% | 48 | 35 | -81.063% |
| 2026-02-10 | 86.10 | 86.10 | 86.05 | 86.05 | +1.450% | 4 | 11 | -80.755% |
| 2026-02-09 | 84.79 | 84.82 | 84.79 | 84.82 | -1.942% | 4 | 9 | -80.476% |
| 2026-01-30 | 86.71 | 86.71 | 86.50 | 86.50 | -5.691% | 2 | 7 | -80.855% |
| 2026-01-29 | 94.73 | 95.10 | 91.72 | 91.72 | +5.620% | 5 | 6 | -81.945% |
| 2026-01-28 | 86.81 | 86.84 | 86.81 | 86.84 | +2.891% | 2 | 3 | -80.930% |
| 2026-01-27 | 84.40 | 84.40 | 84.40 | 84.40 | -7.760% | 1 | 2 | -80.379% |
| 2026-01-14 | 91.50 | 91.50 | 91.50 | 91.50 | -8.031% | 1 | 1 | -81.902% |
| 2025-12-18 | 99.49 | 99.49 | 99.49 | 99.49 | 0.000% | 1 | 1 | -83.355% |