SPX270319P04950000
SPX Mar 19 2027 4950.00 Put
optionOPRA
EODOct 28, 2026
17.01USD-10.000%(-1.89)6Vol717OI
SPX270319P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.88 | 17.01 | 16.88 | 17.01 | -10.000% | 6 | 717 | 0.000% |
| 2026-10-26 | 18.90 | 18.90 | 18.90 | 18.90 | -9.135% | 4 | 717 | -10.000% |
| 2026-10-22 | 19.25 | 20.80 | 18.96 | 20.80 | +18.182% | 19 | 708 | -18.221% |
| 2026-10-20 | 19.00 | 19.00 | 17.60 | 17.60 | -6.482% | 7 | 714 | -3.352% |
| 2026-10-19 | 18.53 | 18.82 | 18.53 | 18.82 | -12.465% | 36 | 716 | -9.617% |
| 2026-10-16 | 21.50 | 21.50 | 21.50 | 21.50 | +36.508% | 1 | 716 | -20.884% |
| 2026-10-09 | 15.75 | 15.75 | 15.75 | 15.75 | -5.120% | 2 | 714 | +8.000% |
| 2026-10-08 | 16.60 | 16.60 | 16.60 | 16.60 | +1.840% | 2 | 716 | +2.470% |
| 2026-10-06 | 16.13 | 16.31 | 16.13 | 16.30 | -12.366% | 6 | 713 | +4.356% |
| 2026-09-30 | 18.60 | 18.60 | 18.60 | 18.60 | -3.627% | 1 | 713 | -8.548% |
| 2026-09-24 | 19.30 | 19.30 | 19.30 | 19.30 | +7.222% | 1 | 716 | -11.865% |
| 2026-09-22 | 18.00 | 18.00 | 18.00 | 18.00 | -6.736% | 1 | 715 | -5.500% |
| 2026-09-21 | 19.37 | 19.40 | 19.30 | 19.30 | -8.962% | 5 | 715 | -11.865% |
| 2026-09-17 | 21.19 | 21.28 | 21.19 | 21.20 | -11.667% | 6 | 718 | -19.764% |
| 2026-09-16 | 22.58 | 24.00 | 22.58 | 24.00 | +1.695% | 5 | 717 | -29.125% |
| 2026-09-15 | 23.60 | 23.60 | 23.60 | 23.60 | -5.751% | 5 | 715 | -27.924% |
| 2026-09-10 | 25.01 | 25.04 | 25.01 | 25.04 | +17.780% | 4 | 717 | -32.069% |
| 2026-09-08 | 21.20 | 21.26 | 21.20 | 21.26 | +1.238% | 38 | 684 | -19.991% |
| 2026-09-04 | 21.00 | 21.00 | 21.00 | 21.00 | +0.382% | 2 | 682 | -19.000% |
| 2026-09-03 | 20.91 | 20.92 | 20.91 | 20.92 | -12.978% | 2 | 682 | -18.690% |
| 2026-09-01 | 24.03 | 24.04 | 24.03 | 24.04 | +4.978% | 4 | 684 | -29.243% |
| 2026-08-31 | 22.90 | 22.90 | 22.90 | 22.90 | -1.717% | 2 | 684 | -25.721% |
| 2026-08-28 | 23.30 | 23.30 | 23.30 | 23.30 | -11.742% | 3 | 681 | -26.996% |
| 2026-08-21 | 27.44 | 27.44 | 26.40 | 26.40 | -3.367% | 16 | 675 | -35.568% |
| 2026-08-19 | 27.32 | 27.32 | 27.32 | 27.32 | -5.106% | 100 | 675 | -37.738% |
| 2026-08-18 | 28.83 | 28.84 | 28.60 | 28.79 | +7.425% | 196 | 581 | -40.917% |
| 2026-08-13 | 26.84 | 26.89 | 26.80 | 26.80 | -0.483% | 102 | 582 | -36.530% |
| 2026-08-12 | 27.28 | 27.28 | 26.69 | 26.93 | -3.199% | 168 | 643 | -36.836% |
| 2026-08-11 | 27.82 | 27.82 | 27.82 | 27.82 | -0.926% | 4 | 645 | -38.857% |
| 2026-08-10 | 28.04 | 28.08 | 28.04 | 28.08 | -1.196% | 8 | 649 | -39.423% |
| 2026-08-07 | 28.39 | 28.42 | 28.39 | 28.42 | -2.504% | 2 | 650 | -40.148% |
| 2026-08-05 | 29.12 | 29.15 | 29.12 | 29.15 | -15.970% | 4 | 652 | -41.647% |
| 2026-07-31 | 34.75 | 34.75 | 34.69 | 34.69 | -14.430% | 45 | 671 | -50.966% |
| 2026-07-29 | 40.47 | 40.54 | 40.47 | 40.54 | -0.613% | 4 | 673 | -58.041% |
| 2026-07-27 | 40.68 | 40.79 | 40.68 | 40.79 | -5.992% | 4 | 675 | -58.299% |
| 2026-07-23 | 43.38 | 43.39 | 43.38 | 43.39 | +16.016% | 4 | 675 | -60.797% |
| 2026-07-21 | 37.38 | 37.40 | 37.38 | 37.40 | -5.793% | 4 | 679 | -54.519% |
| 2026-07-20 | 38.23 | 40.39 | 38.21 | 39.70 | -1.733% | 8 | 676 | -57.154% |
| 2026-07-17 | 42.49 | 42.49 | 40.21 | 40.40 | +5.291% | 16 | 675 | -57.896% |
| 2026-07-10 | 37.23 | 39.48 | 36.91 | 38.37 | +1.562% | 6 | 676 | -55.668% |
| 2026-07-09 | 37.78 | 37.78 | 37.78 | 37.78 | -0.264% | 1 | 675 | -54.976% |
| 2026-07-07 | 38.64 | 38.64 | 37.88 | 37.88 | -0.053% | 6 | 674 | -55.095% |
| 2026-07-06 | 37.90 | 37.90 | 37.90 | 37.90 | -7.853% | 8 | 666 | -55.119% |
| 2026-07-02 | 41.16 | 41.16 | 41.13 | 41.13 | +3.368% | 2 | 665 | -58.643% |
| 2026-07-01 | 39.27 | 39.79 | 38.99 | 39.79 | +0.939% | 12 | 666 | -57.251% |
| 2026-06-30 | 40.49 | 40.49 | 39.26 | 39.42 | -12.439% | 16 | 667 | -56.849% |
| 2026-06-29 | 44.56 | 45.26 | 44.40 | 45.02 | -2.765% | 4 | 666 | -62.217% |
| 2026-06-26 | 46.23 | 46.30 | 45.52 | 46.30 | +1.535% | 10 | 663 | -63.261% |
| 2026-06-25 | 44.94 | 45.60 | 44.85 | 45.60 | -5.649% | 210 | 461 | -62.697% |
| 2026-06-24 | 48.33 | 48.33 | 48.33 | 48.33 | +0.353% | 1 | 460 | -64.804% |
| 2026-06-23 | 49.31 | 49.31 | 48.15 | 48.16 | +6.619% | 53 | 417 | -64.680% |
| 2026-06-22 | 45.68 | 45.92 | 45.01 | 45.17 | -0.463% | 142 | 346 | -62.342% |
| 2026-06-18 | 45.55 | 45.68 | 44.87 | 45.38 | +1.476% | 82 | 328 | -62.517% |
| 2026-06-17 | 44.63 | 45.34 | 44.58 | 44.72 | +2.592% | 116 | 328 | -61.963% |
| 2026-06-15 | 43.28 | 43.59 | 43.28 | 43.59 | -11.886% | 4 | 329 | -60.977% |
| 2026-06-12 | 48.48 | 49.47 | 48.48 | 49.47 | -3.190% | 44 | 307 | -65.616% |
| 2026-06-11 | 57.69 | 58.05 | 51.10 | 51.10 | -10.351% | 5 | 306 | -66.712% |
| 2026-06-10 | 55.99 | 57.00 | 55.44 | 57.00 | +25.385% | 8 | 302 | -70.158% |
| 2026-06-04 | 47.23 | 47.23 | 45.46 | 45.46 | -3.809% | 12 | 304 | -62.582% |
| 2026-06-03 | 47.23 | 47.26 | 47.23 | 47.26 | +2.516% | 4 | 304 | -64.008% |
| 2026-06-02 | 46.10 | 46.10 | 46.10 | 46.10 | 0.000% | 1 | 304 | -63.102% |
| 2026-06-01 | 45.56 | 46.10 | 45.56 | 46.10 | -3.293% | 5 | 306 | -63.102% |
| 2026-05-28 | 47.56 | 47.67 | 47.47 | 47.67 | -2.316% | 8 | 310 | -64.317% |
| 2026-05-27 | 49.63 | 49.63 | 48.73 | 48.80 | -13.167% | 12 | 316 | -65.143% |
| 2026-05-14 | 56.10 | 56.20 | 56.10 | 56.20 | -4.096% | 3 | 315 | -69.733% |
| 2026-05-12 | 58.60 | 58.60 | 58.60 | 58.60 | +0.515% | 2 | 313 | -70.973% |
| 2026-05-08 | 58.80 | 59.07 | 58.20 | 58.30 | -2.557% | 171 | 333 | -70.823% |
| 2026-05-07 | 59.74 | 60.43 | 59.69 | 59.83 | -1.531% | 206 | 369 | -71.569% |
| 2026-05-06 | 60.47 | 60.84 | 59.94 | 60.76 | -4.884% | 240 | 403 | -72.005% |
| 2026-05-04 | 63.76 | 63.88 | 63.76 | 63.88 | +1.044% | 4 | 403 | -73.372% |
| 2026-05-01 | 62.20 | 63.22 | 62.20 | 63.22 | -10.199% | 3 | 402 | -73.094% |
| 2026-04-22 | 70.80 | 70.90 | 70.40 | 70.40 | -5.134% | 8 | 403 | -75.838% |
| 2026-04-21 | 72.09 | 74.21 | 72.07 | 74.21 | +2.133% | 6 | 396 | -77.079% |
| 2026-04-20 | 71.34 | 72.81 | 71.29 | 72.66 | -4.445% | 8 | 396 | -76.590% |
| 2026-04-15 | 76.84 | 76.90 | 75.40 | 76.04 | -1.400% | 40 | 396 | -77.630% |
| 2026-04-14 | 76.89 | 77.14 | 76.83 | 77.12 | -6.815% | 22 | 376 | -77.943% |
| 2026-04-13 | 82.55 | 82.80 | 82.55 | 82.76 | -0.409% | 24 | 366 | -79.447% |
| 2026-04-10 | 83.45 | 83.45 | 83.10 | 83.10 | -1.271% | 2 | 354 | -79.531% |
| 2026-04-09 | 84.24 | 84.24 | 84.17 | 84.17 | -7.404% | 2 | 354 | -79.791% |
| 2026-04-08 | 87.89 | 90.90 | 87.89 | 90.90 | -16.375% | 5 | 354 | -81.287% |
| 2026-04-07 | 108.70 | 108.70 | 108.70 | 108.70 | -4.649% | 1 | 354 | -84.351% |
| 2026-04-01 | 114.00 | 114.00 | 114.00 | 114.00 | -4.202% | 1 | 354 | -85.079% |
| 2026-03-31 | 118.90 | 119.00 | 118.90 | 119.00 | -18.100% | 2 | 354 | -85.706% |
| 2026-03-27 | 145.30 | 145.30 | 145.30 | 145.30 | +15.593% | 1 | 352 | -88.293% |
| 2026-03-26 | 125.80 | 125.80 | 125.70 | 125.70 | +2.772% | 2 | 351 | -86.468% |
| 2026-03-24 | 118.75 | 122.31 | 118.75 | 122.31 | -8.519% | 8 | 349 | -86.093% |
| 2026-03-20 | 124.96 | 133.70 | 123.20 | 133.70 | +13.113% | 7 | 354 | -87.277% |
| 2026-03-19 | 126.89 | 126.89 | 118.20 | 118.20 | +10.571% | 50 | 350 | -85.609% |
| 2026-03-17 | 107.21 | 107.21 | 106.90 | 106.90 | -11.958% | 7 | 376 | -84.088% |
| 2026-03-13 | 121.52 | 121.52 | 121.37 | 121.42 | +4.501% | 20 | 376 | -85.991% |
| 2026-03-12 | 116.43 | 116.43 | 116.19 | 116.19 | +5.149% | 2 | 378 | -85.360% |
| 2026-03-11 | 110.30 | 110.50 | 110.30 | 110.50 | +9.082% | 16 | 379 | -84.606% |
| 2026-03-10 | 101.30 | 101.30 | 101.30 | 101.30 | -16.267% | 17 | 375 | -83.208% |
| 2026-03-09 | 120.82 | 120.98 | 120.82 | 120.98 | +9.882% | 2 | 361 | -85.940% |
| 2026-03-06 | 110.10 | 110.10 | 110.10 | 110.10 | +16.360% | 26 | 362 | -84.550% |
| 2026-03-04 | 96.22 | 96.22 | 94.62 | 94.62 | -3.783% | 6 | 362 | -82.023% |
| 2026-03-02 | 101.50 | 101.50 | 98.34 | 98.34 | +9.340% | 11 | 361 | -82.703% |
| 2026-02-25 | 91.35 | 91.50 | 89.94 | 89.94 | -8.206% | 276 | 214 | -81.087% |
| 2026-02-19 | 98.66 | 98.69 | 97.84 | 97.98 | +9.917% | 24 | 214 | -82.639% |
| 2026-02-10 | 89.79 | 89.79 | 89.14 | 89.14 | +0.712% | 108 | 202 | -80.918% |
| 2026-02-09 | 88.72 | 88.75 | 88.41 | 88.51 | -0.584% | 192 | 148 | -80.782% |
| 2026-01-30 | 89.71 | 89.71 | 89.03 | 89.03 | -9.051% | 4 | 52 | -80.894% |
| 2026-01-29 | 97.78 | 97.89 | 97.78 | 97.89 | +9.313% | 2 | 50 | -82.623% |
| 2026-01-28 | 89.83 | 90.23 | 89.55 | 89.55 | +3.299% | 8 | 49 | -81.005% |
| 2026-01-27 | 86.20 | 86.73 | 86.20 | 86.69 | -3.678% | 4 | 45 | -80.378% |
| 2026-01-21 | 90.00 | 90.00 | 90.00 | 90.00 | -11.591% | 1 | 43 | -81.100% |
| 2026-01-20 | 101.80 | 101.80 | 101.80 | 101.80 | +13.603% | 1 | 43 | -83.291% |
| 2026-01-13 | 89.49 | 89.61 | 89.44 | 89.61 | +5.324% | 6 | 42 | -81.018% |
| 2026-01-12 | 84.56 | 85.08 | 84.55 | 85.08 | -5.288% | 76 | 40 | -80.007% |
| 2025-12-24 | 89.83 | 89.83 | 89.83 | 89.83 | 0.000% | 4 | 0 | -81.064% |