SPX270319P04925000
SPX Mar 19 2027 4925.00 Put
optionOPRA
EODOct 28, 2026
17.00USD-7.859%(-1.45)1Vol242OI
SPX270319P04925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.00 | 17.00 | 17.00 | 17.00 | -7.859% | 1 | 241 | 0.000% |
| 2026-10-26 | 18.28 | 18.49 | 18.24 | 18.45 | +8.402% | 6 | 242 | -7.859% |
| 2026-10-20 | 16.71 | 17.02 | 16.68 | 17.02 | +10.952% | 6 | 243 | -0.118% |
| 2026-10-06 | 15.36 | 15.36 | 15.34 | 15.34 | -15.714% | 4 | 241 | +10.821% |
| 2026-09-23 | 18.20 | 18.20 | 18.20 | 18.20 | -12.626% | 4 | 237 | -6.593% |
| 2026-09-17 | 20.81 | 20.83 | 20.81 | 20.83 | -11.173% | 2 | 237 | -18.387% |
| 2026-09-15 | 23.48 | 23.48 | 23.45 | 23.45 | +12.849% | 4 | 237 | -27.505% |
| 2026-09-08 | 20.78 | 20.78 | 20.78 | 20.78 | -10.662% | 4 | 243 | -18.191% |
| 2026-09-01 | 23.23 | 23.26 | 23.23 | 23.26 | -0.768% | 4 | 243 | -26.913% |
| 2026-08-28 | 23.46 | 23.46 | 23.44 | 23.44 | -9.846% | 4 | 245 | -27.474% |
| 2026-08-21 | 26.10 | 26.10 | 26.00 | 26.00 | -2.949% | 7 | 239 | -34.615% |
| 2026-08-17 | 26.78 | 26.81 | 26.78 | 26.79 | +2.252% | 104 | 236 | -36.543% |
| 2026-08-12 | 26.57 | 26.57 | 26.20 | 26.20 | -4.588% | 12 | 236 | -35.115% |
| 2026-08-10 | 27.45 | 27.46 | 27.44 | 27.46 | -2.243% | 8 | 236 | -38.092% |
| 2026-08-07 | 28.12 | 28.12 | 28.09 | 28.09 | -0.036% | 2 | 237 | -39.480% |
| 2026-08-05 | 28.48 | 28.48 | 28.10 | 28.10 | -10.794% | 5 | 237 | -39.502% |
| 2026-08-03 | 31.53 | 31.53 | 31.50 | 31.50 | -15.231% | 4 | 237 | -46.032% |
| 2026-07-28 | 37.14 | 37.16 | 37.14 | 37.16 | -4.889% | 4 | 239 | -54.252% |
| 2026-07-20 | 39.03 | 39.07 | 39.03 | 39.07 | -0.913% | 2 | 239 | -56.488% |
| 2026-07-17 | 41.94 | 41.94 | 39.40 | 39.43 | +5.852% | 8 | 241 | -56.886% |
| 2026-07-07 | 37.23 | 37.25 | 37.23 | 37.25 | -2.640% | 4 | 241 | -54.362% |
| 2026-07-01 | 38.23 | 38.26 | 38.23 | 38.26 | -7.607% | 7 | 246 | -55.567% |
| 2026-06-29 | 42.49 | 42.49 | 41.41 | 41.41 | -5.758% | 6 | 246 | -58.947% |
| 2026-06-26 | 45.63 | 45.68 | 43.94 | 43.94 | -2.895% | 6 | 245 | -61.311% |
| 2026-06-25 | 45.19 | 45.25 | 45.19 | 45.25 | +2.468% | 2 | 245 | -62.431% |
| 2026-06-18 | 44.45 | 44.56 | 43.63 | 44.16 | +4.004% | 22 | 241 | -61.504% |
| 2026-06-15 | 43.23 | 43.23 | 42.43 | 42.46 | -11.542% | 6 | 241 | -59.962% |
| 2026-06-12 | 48.03 | 48.07 | 48.00 | 48.00 | -7.586% | 13 | 235 | -64.583% |
| 2026-06-09 | 48.97 | 52.09 | 48.76 | 51.94 | +9.879% | 8 | 235 | -67.270% |
| 2026-06-08 | 47.16 | 47.27 | 47.16 | 47.27 | +6.946% | 2 | 235 | -64.036% |
| 2026-06-04 | 44.20 | 44.20 | 44.20 | 44.20 | -5.556% | 1 | 234 | -61.538% |
| 2026-06-03 | 45.59 | 46.80 | 45.59 | 46.80 | +5.548% | 5 | 233 | -63.675% |
| 2026-06-01 | 44.32 | 44.34 | 44.32 | 44.34 | -3.103% | 4 | 233 | -61.660% |
| 2026-05-28 | 45.70 | 45.76 | 45.70 | 45.76 | -5.727% | 4 | 235 | -62.850% |
| 2026-05-26 | 48.51 | 48.54 | 48.51 | 48.54 | -12.319% | 2 | 236 | -64.977% |
| 2026-05-20 | 55.46 | 55.46 | 55.36 | 55.36 | -4.089% | 2 | 237 | -69.292% |
| 2026-05-12 | 57.73 | 57.75 | 57.67 | 57.72 | +2.286% | 102 | 232 | -70.547% |
| 2026-05-11 | 56.43 | 56.43 | 56.43 | 56.43 | -5.651% | 4 | 234 | -69.874% |
| 2026-05-06 | 59.45 | 59.81 | 59.40 | 59.81 | -3.842% | 28 | 234 | -71.577% |
| 2026-05-05 | 62.30 | 62.30 | 62.20 | 62.20 | +0.598% | 4 | 230 | -72.669% |
| 2026-05-04 | 61.68 | 61.83 | 61.68 | 61.83 | -8.899% | 2 | 231 | -72.505% |
| 2026-04-29 | 68.04 | 68.06 | 67.87 | 67.87 | -3.894% | 6 | 231 | -74.952% |
| 2026-04-21 | 70.66 | 70.66 | 70.62 | 70.62 | -0.325% | 2 | 236 | -75.927% |
| 2026-04-20 | 71.18 | 71.18 | 70.85 | 70.85 | +1.796% | 5 | 236 | -76.006% |
| 2026-04-17 | 68.08 | 69.60 | 68.08 | 69.60 | -4.264% | 11 | 233 | -75.575% |
| 2026-04-16 | 73.80 | 73.80 | 72.70 | 72.70 | -3.581% | 4 | 226 | -76.616% |
| 2026-04-15 | 75.39 | 75.40 | 75.39 | 75.40 | -1.438% | 4 | 225 | -77.454% |
| 2026-04-14 | 74.69 | 76.50 | 74.66 | 76.50 | -5.462% | 86 | 223 | -77.778% |
| 2026-04-13 | 84.20 | 84.40 | 80.92 | 80.92 | -1.879% | 77 | 201 | -78.992% |
| 2026-04-09 | 86.31 | 86.61 | 82.39 | 82.47 | -20.010% | 8 | 165 | -79.386% |
| 2026-04-06 | 103.10 | 103.10 | 103.10 | 103.10 | -6.298% | 1 | 163 | -83.511% |
| 2026-04-02 | 110.60 | 110.60 | 110.03 | 110.03 | -6.596% | 2 | 163 | -84.550% |
| 2026-03-31 | 118.00 | 118.00 | 117.80 | 117.80 | -18.121% | 5 | 163 | -85.569% |
| 2026-03-30 | 139.70 | 143.87 | 139.70 | 143.87 | +15.197% | 5 | 162 | -88.184% |
| 2026-03-26 | 124.68 | 125.09 | 124.62 | 124.89 | +7.896% | 20 | 160 | -86.388% |
| 2026-03-25 | 115.75 | 115.75 | 115.75 | 115.75 | -3.292% | 118 | 162 | -85.313% |
| 2026-03-24 | 119.87 | 119.87 | 119.69 | 119.69 | -7.789% | 48 | 44 | -85.797% |
| 2026-03-20 | 120.80 | 129.80 | 120.70 | 129.80 | +12.187% | 3 | 24 | -86.903% |
| 2026-03-19 | 112.64 | 115.70 | 112.64 | 115.70 | +10.401% | 9 | 23 | -85.307% |
| 2026-03-17 | 104.80 | 104.80 | 104.80 | 104.80 | -8.143% | 2 | 22 | -83.779% |
| 2026-03-12 | 113.05 | 120.84 | 113.05 | 114.09 | -1.135% | 6 | 20 | -85.099% |
| 2026-03-09 | 117.09 | 117.09 | 115.40 | 115.40 | +23.515% | 5 | 20 | -85.269% |
| 2026-03-04 | 94.62 | 94.62 | 93.39 | 93.43 | -19.157% | 6 | 21 | -81.805% |
| 2026-03-03 | 117.68 | 117.68 | 115.57 | 115.57 | +18.158% | 4 | 19 | -85.290% |
| 2026-02-19 | 96.34 | 98.30 | 96.34 | 97.81 | +0.113% | 12 | 21 | -82.619% |
| 2026-02-12 | 98.20 | 98.20 | 97.50 | 97.70 | +7.457% | 7 | 15 | -82.600% |
| 2026-02-11 | 91.28 | 91.28 | 90.92 | 90.92 | +3.743% | 4 | 9 | -81.302% |
| 2026-02-10 | 87.71 | 87.71 | 87.64 | 87.64 | -10.113% | 4 | 7 | -80.602% |
| 2026-02-05 | 97.40 | 97.50 | 97.40 | 97.50 | +10.219% | 2 | 5 | -82.564% |
| 2026-01-30 | 88.41 | 88.46 | 88.41 | 88.46 | -5.360% | 2 | 3 | -80.782% |
| 2026-01-29 | 93.47 | 93.47 | 93.47 | 93.47 | -7.811% | 1 | 2 | -81.812% |
| 2025-12-18 | 101.39 | 101.39 | 101.39 | 101.39 | 0.000% | 1 | 1 | -83.233% |