SPX270319P01000000
SPX Mar 19 2027 1000.00 Put
optionOPRA
EODOct 23, 2026
0.25USD+108.333%(+0.13)3Vol8,072OI
SPX270319P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +108.333% | 3 | 8,072 | 0.000% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 3 | 8,069 | +108.333% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 8 | 8,061 | +92.308% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 3 | 8,058 | +47.059% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -19.048% | 12 | 8,050 | +47.059% |
| 2026-09-29 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +40.000% | 8 | 8,050 | +19.048% |
| 2026-09-25 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | -25.000% | 148 | 7,978 | +66.667% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 3 | 7,975 | +25.000% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 3 | 7,975 | 0.000% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 4 | 7,975 | +25.000% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 8 | 7,967 | -3.846% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -41.176% | 4 | 7,971 | +25.000% |
| 2026-09-16 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +13.333% | 5 | 7,967 | -26.471% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 3 | 7,967 | -16.667% |
| 2026-09-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 8 | 7,959 | -21.875% |
| 2026-09-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 3 | 7,959 | -19.355% |
| 2026-09-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 8 | 7,959 | -3.846% |
| 2026-09-03 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 2 | 7,961 | -19.355% |
| 2026-09-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 3 | 7,958 | -30.556% |
| 2026-08-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 3 | 7,955 | -24.242% |
| 2026-08-28 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -5.714% | 7 | 7,955 | -24.242% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 7 | 7,955 | -28.571% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 7,956 | -37.500% |
| 2026-08-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 2 | 7,956 | -34.211% |
| 2026-08-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 7,955 | -32.432% |
| 2026-08-19 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -7.895% | 4 | 7,953 | -28.571% |
| 2026-08-17 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | +5.556% | 12 | 7,953 | -34.211% |
| 2026-08-14 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | +2.857% | 9 | 7,950 | -30.556% |
| 2026-08-13 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 39 | 7,911 | -28.571% |
| 2026-08-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 7,910 | -37.500% |
| 2026-08-07 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 7,328 | 1,818 | -44.444% |
| 2026-08-06 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +4.651% | 34 | 1,784 | -44.444% |
| 2026-08-05 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 4 | 1,786 | -41.860% |
| 2026-08-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 1,786 | -50.000% |
| 2026-08-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 25 | 1,766 | -50.000% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 4 | 1,766 | -56.897% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -3.279% | 6 | 1,764 | -57.627% |
| 2026-07-28 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -6.154% | 15 | 1,761 | -59.016% |
| 2026-07-27 | 0.6900 | 0.7000 | 0.6500 | 0.6500 | -5.797% | 7 | 1,761 | -61.538% |
| 2026-07-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +6.154% | 4 | 1,761 | -63.768% |
| 2026-07-23 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +12.069% | 8 | 1,753 | -61.538% |
| 2026-07-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 4 | 1,749 | -56.897% |
| 2026-07-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 25 | 1,770 | -58.333% |
| 2026-07-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +30.000% | 4 | 1,770 | -61.538% |
| 2026-07-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 1,768 | -50.000% |
| 2026-07-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 2 | 1,768 | -50.000% |
| 2026-07-09 | 0.5000 | 0.5300 | 0.4800 | 0.5300 | -3.636% | 46 | 1,724 | -52.830% |
| 2026-07-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 1,724 | -54.545% |
| 2026-07-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 1,723 | -54.545% |
| 2026-07-02 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | +5.455% | 10 | 1,723 | -56.897% |
| 2026-07-01 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.000% | 8 | 1,723 | -54.545% |
| 2026-06-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 1,722 | -54.545% |
| 2026-06-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 1,721 | -58.333% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 1,720 | -61.538% |
| 2026-06-24 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +8.333% | 6 | 1,715 | -61.538% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 8 | 1,710 | -58.333% |
| 2026-06-18 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +15.385% | 2 | 1,709 | -66.667% |
| 2026-06-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 1,740 | -61.538% |
| 2026-06-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 1,739 | -66.667% |
| 2026-06-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 55 | 1,710 | -72.222% |
| 2026-06-10 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +14.286% | 2 | 1,708 | -68.750% |
| 2026-06-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 25 | 1,683 | -64.286% |
| 2026-06-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 5 | 1,678 | -64.286% |
| 2026-06-05 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +15.385% | 7 | 1,671 | -66.667% |
| 2026-06-04 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -7.143% | 7 | 1,668 | -61.538% |
| 2026-06-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 5 | 1,663 | -64.286% |
| 2026-06-02 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +7.143% | 9 | 1,658 | -66.667% |
| 2026-06-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 1,653 | -64.286% |
| 2026-05-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 9 | 1,644 | -64.286% |
| 2026-05-28 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | -6.667% | 15 | 1,637 | -64.286% |
| 2026-05-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 4 | 1,628 | -66.667% |
| 2026-05-26 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 0.000% | 10 | 1,619 | -66.667% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -11.765% | 6 | 1,613 | -66.667% |
| 2026-05-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 6 | 1,607 | -70.588% |
| 2026-05-20 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | -5.556% | 60 | 1,611 | -70.588% |
| 2026-05-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -1.099% | 8 | 1,603 | -72.222% |
| 2026-05-18 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | -4.211% | 13 | 1,598 | -72.527% |
| 2026-05-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 2 | 1,596 | -73.684% |
| 2026-05-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 9 | 1,596 | -75.000% |
| 2026-05-04 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | +7.143% | 5 | 1,594 | -76.190% |
| 2026-05-01 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 8 | 1,594 | -74.490% |
| 2026-04-30 | 1.1200 | 1.1200 | 0.9600 | 1.0000 | -13.793% | 572 | 1,594 | -75.000% |
| 2026-04-29 | 1.1100 | 1.1800 | 1.1100 | 1.1600 | -7.200% | 30 | 1,310 | -78.448% |
| 2026-04-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 1 | 1,300 | -80.000% |
| 2026-04-24 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | +4.545% | 6 | 1,299 | -78.261% |
| 2026-04-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 10 | 1,293 | -77.273% |
| 2026-04-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 1,292 | -78.261% |
| 2026-04-20 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | +6.481% | 480 | 1,292 | -78.261% |
| 2026-04-17 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 4 | 1,052 | -76.852% |
| 2026-04-16 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -10.294% | 4 | 1,052 | -79.508% |
| 2026-04-10 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | -25.683% | 28 | 1,050 | -81.618% |
| 2026-04-07 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | +1.105% | 9 | 1,049 | -86.339% |
| 2026-04-02 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | +7.738% | 9 | 1,045 | -86.188% |
| 2026-04-01 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -11.111% | 4 | 1,045 | -85.119% |
| 2026-03-31 | 2.0800 | 2.0800 | 1.8800 | 1.8900 | -17.826% | 20 | 1,045 | -86.772% |
| 2026-03-27 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | +27.778% | 1,002 | 1,041 | -89.130% |
| 2026-03-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 10 | 53 | -86.111% |
| 2026-03-25 | 1.9000 | 1.9000 | 1.8000 | 1.8700 | -1.579% | 17 | 43 | -86.631% |
| 2026-03-24 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | -1.554% | 2 | 33 | -86.842% |
| 2026-03-23 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | +4.891% | 4 | 33 | -87.047% |
| 2026-03-19 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +15.723% | 4 | 33 | -86.413% |
| 2026-03-17 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | -16.316% | 2 | 33 | -84.277% |
| 2026-03-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 4 | 32 | -86.842% |
| 2026-03-06 | 1.9100 | 2.1000 | 1.9100 | 2.1000 | +26.506% | 10 | 34 | -88.095% |
| 2026-03-04 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -9.783% | 4 | 30 | -84.940% |
| 2026-03-03 | 1.9000 | 2.0500 | 1.8400 | 1.8400 | +8.235% | 6 | 28 | -86.413% |
| 2026-03-02 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | +7.595% | 4 | 21 | -85.294% |
| 2026-02-24 | 1.5600 | 1.6000 | 1.5600 | 1.5800 | -1.250% | 8 | 21 | -84.177% |
| 2026-02-20 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | -1.840% | 2 | 19 | -84.375% |
| 2026-02-17 | 1.6300 | 1.7500 | 1.6100 | 1.6300 | +1.875% | 8 | 18 | -84.663% |
| 2026-02-13 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | -8.571% | 4 | 14 | -84.375% |
| 2026-02-05 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | +12.903% | 4 | 14 | -85.714% |
| 2026-01-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 2 | 12 | -83.871% |
| 2026-01-14 | 1.4500 | 1.5000 | 1.4100 | 1.5000 | -5.063% | 9 | 10 | -83.333% |
| 2025-12-29 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 0.000% | 4 | 4 | -84.177% |