SPX270319P04975000
SPX Mar 19 2027 4975.00 Put
optionOPRA
EODOct 28, 2026
17.42USD-19.426%(-4.20)2Vol262OI
SPX270319P04975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 17.39 | 17.42 | 17.39 | 17.42 | -19.426% | 2 | 262 | 0.000% |
| 2026-10-23 | 21.61 | 21.62 | 21.61 | 21.62 | +10.306% | 2 | 262 | -19.426% |
| 2026-10-20 | 19.60 | 19.60 | 19.60 | 19.60 | +5.490% | 3 | 259 | -11.122% |
| 2026-10-15 | 18.67 | 18.67 | 18.58 | 18.58 | -3.979% | 4 | 259 | -6.243% |
| 2026-09-25 | 19.37 | 19.37 | 19.35 | 19.35 | +0.519% | 4 | 261 | -9.974% |
| 2026-09-23 | 18.96 | 19.54 | 18.93 | 19.25 | +4.962% | 54 | 238 | -9.506% |
| 2026-09-22 | 18.32 | 18.34 | 18.32 | 18.34 | -15.949% | 4 | 240 | -5.016% |
| 2026-09-17 | 21.81 | 21.82 | 21.81 | 21.82 | -6.352% | 2 | 241 | -20.165% |
| 2026-09-09 | 23.28 | 23.30 | 23.28 | 23.30 | -13.383% | 4 | 243 | -25.236% |
| 2026-08-21 | 27.00 | 27.00 | 26.90 | 26.90 | -6.630% | 9 | 237 | -35.242% |
| 2026-08-20 | 28.82 | 28.82 | 28.81 | 28.81 | -1.639% | 4 | 239 | -39.535% |
| 2026-08-18 | 29.14 | 29.29 | 29.14 | 29.29 | +6.316% | 49 | 239 | -40.526% |
| 2026-08-12 | 27.72 | 27.72 | 27.55 | 27.55 | -4.605% | 8 | 239 | -36.770% |
| 2026-08-07 | 28.86 | 28.88 | 28.86 | 28.88 | -1.028% | 4 | 239 | -39.681% |
| 2026-08-06 | 29.26 | 29.26 | 29.18 | 29.18 | -0.748% | 24 | 240 | -40.302% |
| 2026-08-05 | 29.52 | 29.52 | 29.40 | 29.40 | -10.092% | 5 | 240 | -40.748% |
| 2026-08-03 | 32.70 | 32.70 | 32.70 | 32.70 | -16.132% | 45 | 285 | -46.728% |
| 2026-07-30 | 38.99 | 38.99 | 38.99 | 38.99 | -4.178% | 3 | 287 | -55.322% |
| 2026-07-29 | 40.69 | 40.69 | 40.69 | 40.69 | +1.093% | 3 | 284 | -57.188% |
| 2026-07-24 | 40.19 | 40.25 | 40.19 | 40.25 | -6.829% | 2 | 284 | -56.720% |
| 2026-07-23 | 42.98 | 43.20 | 42.98 | 43.20 | +6.012% | 8 | 280 | -59.676% |
| 2026-07-17 | 40.78 | 40.98 | 40.75 | 40.75 | -1.570% | 6 | 277 | -57.252% |
| 2026-07-08 | 40.90 | 41.40 | 40.90 | 41.40 | +7.421% | 8 | 277 | -57.923% |
| 2026-07-07 | 38.54 | 38.58 | 38.48 | 38.54 | -1.002% | 6 | 275 | -54.800% |
| 2026-07-06 | 38.83 | 38.97 | 38.83 | 38.93 | -1.568% | 10 | 270 | -55.253% |
| 2026-07-02 | 39.65 | 39.65 | 39.55 | 39.55 | -3.537% | 2 | 269 | -55.954% |
| 2026-07-01 | 40.17 | 41.00 | 39.53 | 41.00 | +1.085% | 12 | 264 | -57.512% |
| 2026-06-30 | 40.52 | 40.61 | 40.52 | 40.56 | -7.650% | 6 | 261 | -57.051% |
| 2026-06-29 | 45.10 | 45.10 | 43.92 | 43.92 | -6.692% | 6 | 260 | -60.337% |
| 2026-06-26 | 46.64 | 47.07 | 46.39 | 47.07 | -0.064% | 4 | 261 | -62.991% |
| 2026-06-25 | 47.10 | 47.10 | 47.10 | 47.10 | -4.521% | 3 | 259 | -63.015% |
| 2026-06-24 | 49.33 | 49.33 | 49.33 | 49.33 | -2.529% | 1 | 258 | -64.687% |
| 2026-06-23 | 49.71 | 50.61 | 49.71 | 50.61 | +9.759% | 90 | 185 | -65.580% |
| 2026-06-22 | 46.81 | 46.82 | 46.11 | 46.11 | +2.013% | 30 | 174 | -62.221% |
| 2026-06-18 | 45.97 | 45.97 | 45.20 | 45.20 | -1.116% | 21 | 155 | -61.460% |
| 2026-06-17 | 45.71 | 45.71 | 45.71 | 45.71 | +2.812% | 8 | 154 | -61.890% |
| 2026-06-15 | 44.48 | 44.48 | 44.46 | 44.46 | -10.507% | 4 | 154 | -60.819% |
| 2026-06-12 | 49.68 | 49.68 | 49.68 | 49.68 | +6.678% | 12 | 157 | -64.936% |
| 2026-06-04 | 46.62 | 46.62 | 46.57 | 46.57 | -3.522% | 4 | 155 | -62.594% |
| 2026-06-03 | 48.25 | 48.27 | 48.25 | 48.27 | +4.075% | 4 | 157 | -63.911% |
| 2026-06-01 | 46.37 | 46.38 | 46.37 | 46.38 | -0.791% | 4 | 157 | -62.441% |
| 2026-05-29 | 46.81 | 46.81 | 46.75 | 46.75 | -6.068% | 4 | 157 | -62.738% |
| 2026-05-27 | 49.82 | 49.82 | 49.74 | 49.77 | -10.130% | 11 | 155 | -64.999% |
| 2026-05-20 | 55.28 | 55.38 | 55.28 | 55.38 | -2.328% | 2 | 154 | -68.545% |
| 2026-05-19 | 56.57 | 56.70 | 56.57 | 56.70 | +0.159% | 2 | 153 | -69.277% |
| 2026-05-18 | 56.78 | 56.78 | 56.61 | 56.61 | -3.445% | 2 | 152 | -69.228% |
| 2026-05-11 | 58.63 | 58.63 | 58.63 | 58.63 | -2.365% | 4 | 152 | -70.288% |
| 2026-05-08 | 60.00 | 60.05 | 60.00 | 60.05 | -2.722% | 8 | 156 | -70.991% |
| 2026-05-06 | 61.28 | 61.83 | 61.28 | 61.73 | -4.295% | 34 | 162 | -71.780% |
| 2026-05-05 | 64.80 | 64.80 | 64.50 | 64.50 | -9.295% | 2 | 160 | -72.992% |
| 2026-04-27 | 70.68 | 71.11 | 70.68 | 71.11 | +1.296% | 4 | 160 | -75.503% |
| 2026-04-24 | 70.00 | 70.20 | 69.70 | 70.20 | -2.905% | 5 | 160 | -75.185% |
| 2026-04-22 | 72.30 | 72.30 | 72.20 | 72.30 | -6.104% | 3 | 155 | -75.906% |
| 2026-04-21 | 75.96 | 77.43 | 74.60 | 77.00 | +8.573% | 11 | 145 | -77.377% |
| 2026-04-17 | 70.74 | 70.92 | 70.74 | 70.92 | -7.776% | 4 | 145 | -75.437% |
| 2026-04-16 | 78.95 | 78.98 | 76.90 | 76.90 | -0.195% | 16 | 143 | -77.347% |
| 2026-04-15 | 77.05 | 77.05 | 77.05 | 77.05 | -3.033% | 2 | 139 | -77.391% |
| 2026-04-14 | 77.89 | 79.57 | 77.72 | 79.46 | -5.987% | 30 | 139 | -78.077% |
| 2026-04-13 | 84.47 | 84.52 | 84.47 | 84.52 | -32.232% | 8 | 140 | -79.389% |
| 2026-03-31 | 136.30 | 136.30 | 124.72 | 124.72 | -12.107% | 37 | 140 | -86.033% |
| 2026-03-30 | 141.92 | 141.92 | 141.90 | 141.90 | -4.444% | 2 | 122 | -87.724% |
| 2026-03-27 | 146.59 | 148.50 | 146.56 | 148.50 | +17.577% | 6 | 122 | -88.269% |
| 2026-03-26 | 126.30 | 126.30 | 126.30 | 126.30 | +6.916% | 1 | 121 | -86.207% |
| 2026-03-25 | 118.21 | 118.21 | 118.13 | 118.13 | -5.488% | 2 | 121 | -85.254% |
| 2026-03-24 | 124.96 | 125.02 | 124.96 | 124.99 | -8.899% | 8 | 121 | -86.063% |
| 2026-03-20 | 125.80 | 137.20 | 125.80 | 137.20 | +25.182% | 4 | 124 | -87.303% |
| 2026-03-17 | 109.20 | 109.60 | 109.20 | 109.60 | -2.923% | 3 | 125 | -84.106% |
| 2026-03-16 | 113.03 | 113.10 | 112.72 | 112.90 | -7.048% | 19 | 123 | -84.570% |
| 2026-03-13 | 123.10 | 123.10 | 121.46 | 121.46 | +19.901% | 46 | 108 | -85.658% |
| 2026-03-02 | 98.40 | 101.41 | 98.40 | 101.30 | +8.319% | 4 | 15 | -82.804% |
| 2026-02-25 | 93.56 | 93.56 | 93.52 | 93.52 | -7.953% | 4 | 11 | -81.373% |
| 2026-02-12 | 102.00 | 102.20 | 101.50 | 101.60 | +9.118% | 5 | 11 | -82.854% |
| 2026-02-11 | 93.19 | 93.20 | 93.10 | 93.11 | +3.987% | 8 | 6 | -81.291% |
| 2026-02-09 | 89.51 | 89.54 | 89.51 | 89.54 | -9.437% | 2 | 2 | -80.545% |
| 2026-01-30 | 90.78 | 98.87 | 90.78 | 98.87 | +7.491% | 4 | 1 | -82.381% |
| 2026-01-28 | 91.99 | 91.99 | 91.98 | 91.98 | 0.000% | 2 | 1 | -81.061% |