SPX270319P01200000
SPX Mar 19 2027 1200.00 Put
optionOPRA
EODOct 21, 2026
0.20USD-13.043%(-0.03)16Vol12,539OI
SPX270319P01200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -13.043% | 16 | 12,526 | 0.000% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.2000 | 0.2300 | -8.000% | 207 | 12,323 | -13.043% |
| 2026-10-19 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | 0.000% | 40 | 12,303 | -20.000% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 5 | 12,303 | -20.000% |
| 2026-10-14 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | +20.000% | 14 | 12,300 | -33.333% |
| 2026-10-09 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | +25.000% | 9 | 12,294 | -20.000% |
| 2026-10-08 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 197 | 12,099 | 0.000% |
| 2026-10-06 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | -16.667% | 38 | 12,099 | -20.000% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 2 | 12,099 | -33.333% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 8 | 12,091 | -25.926% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 12,091 | -33.333% |
| 2026-09-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 5 | 12,090 | -33.333% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 1 | 12,090 | -33.333% |
| 2026-09-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 8 | 12,082 | -39.394% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 12,082 | -33.333% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 13 | 12,082 | -42.857% |
| 2026-09-21 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | -7.895% | 6 | 12,082 | -42.857% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -5.000% | 20 | 12,076 | -47.368% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 940 | 11,643 | -50.000% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -25.926% | 932 | 10,715 | -50.000% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +17.391% | 8 | 10,707 | -62.963% |
| 2026-09-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 8 | 10,699 | -56.522% |
| 2026-09-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 10 | 10,699 | -57.447% |
| 2026-08-31 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.000% | 11 | 10,699 | -63.636% |
| 2026-08-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 2 | 10,699 | -63.636% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -24.242% | 10 | 10,698 | -60.000% |
| 2026-08-21 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 4 | 10,698 | -69.697% |
| 2026-08-18 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 5,450 | 6,355 | -70.588% |
| 2026-08-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 2 | 6,355 | -69.697% |
| 2026-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 26 | 6,354 | -69.231% |
| 2026-08-10 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -5.634% | 6 | 6,354 | -70.149% |
| 2026-08-07 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | -11.250% | 34 | 6,353 | -71.831% |
| 2026-08-03 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | -9.091% | 4,107 | 2,253 | -75.000% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -11.111% | 2 | 2,253 | -77.273% |
| 2026-07-30 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -1.980% | 4 | 2,253 | -79.798% |
| 2026-07-29 | 1.0100 | 1.0500 | 1.0100 | 1.0100 | +10.989% | 36 | 2,253 | -80.198% |
| 2026-07-28 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | -8.081% | 666 | 2,264 | -78.022% |
| 2026-07-24 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | +7.609% | 12 | 2,267 | -79.798% |
| 2026-07-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 2 | 2,265 | -78.261% |
| 2026-07-08 | 0.9000 | 0.9500 | 0.8700 | 0.9000 | +5.882% | 57 | 2,265 | -77.778% |
| 2026-07-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 93 | 2,328 | -76.471% |
| 2026-07-02 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | +6.818% | 6 | 2,328 | -78.723% |
| 2026-07-01 | 0.8700 | 0.9000 | 0.8600 | 0.8800 | -20.000% | 9 | 2,328 | -77.273% |
| 2026-06-18 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | -12.000% | 2 | 2,327 | -81.818% |
| 2026-06-17 | 1.0200 | 1.2500 | 0.9600 | 1.2500 | -7.407% | 3 | 2,328 | -84.000% |
| 2026-06-11 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -3.571% | 55 | 2,325 | -85.185% |
| 2026-06-10 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +16.667% | 1 | 2,325 | -85.714% |
| 2026-06-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 2,325 | -83.333% |
| 2026-06-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 2 | 2,323 | -82.609% |
| 2026-06-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 2 | 2,321 | -81.818% |
| 2026-06-02 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | -4.167% | 57 | 2,321 | -82.609% |
| 2026-05-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.669% | 1 | 2,320 | -83.333% |
| 2026-05-20 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.797% | 34 | 2,320 | -85.612% |
| 2026-05-18 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | -1.379% | 354 | 2,146 | -86.014% |
| 2026-05-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 1 | 2,146 | -86.207% |
| 2026-05-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 2,146 | -85.714% |
| 2026-05-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 1 | 2,146 | -86.207% |
| 2026-05-11 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.857% | 4 | 2,146 | -86.755% |
| 2026-05-06 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | -3.448% | 4 | 2,146 | -85.714% |
| 2026-05-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.844% | 1 | 2,145 | -86.207% |
| 2026-05-01 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -1.282% | 4 | 2,145 | -87.013% |
| 2026-04-30 | 1.7800 | 1.7800 | 1.5600 | 1.5600 | -6.024% | 51 | 2,145 | -87.179% |
| 2026-04-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -6.742% | 10 | 2,149 | -87.952% |
| 2026-04-24 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -2.732% | 4 | 2,149 | -88.764% |
| 2026-04-23 | 1.7000 | 1.8300 | 1.7000 | 1.8300 | +3.390% | 12 | 2,145 | -89.071% |
| 2026-04-20 | 1.7700 | 1.7900 | 1.7700 | 1.7700 | +4.734% | 2,880 | 2,143 | -88.701% |
| 2026-04-17 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | -11.053% | 12 | 747 | -88.166% |
| 2026-04-16 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | -12.844% | 6 | 743 | -89.474% |
| 2026-04-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +6.863% | 4 | 739 | -90.826% |
| 2026-04-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -6.422% | 2 | 735 | -90.196% |
| 2026-04-08 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | -16.154% | 192 | 733 | -90.826% |
| 2026-04-06 | 2.6100 | 2.6200 | 2.5900 | 2.6000 | -2.985% | 106 | 726 | -92.308% |
| 2026-04-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -24.507% | 2 | 723 | -92.537% |
| 2026-03-30 | 3.2100 | 3.5500 | 3.1700 | 3.5500 | +0.852% | 14 | 723 | -94.366% |
| 2026-03-27 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | +22.648% | 500 | 723 | -94.318% |
| 2026-03-19 | 2.9300 | 2.9300 | 2.8600 | 2.8700 | -3.367% | 8 | 229 | -93.031% |
| 2026-03-13 | 3.0900 | 3.0900 | 2.9700 | 2.9700 | -17.956% | 10 | 224 | -93.266% |
| 2026-03-09 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +13.125% | 10 | 224 | -94.475% |
| 2026-03-06 | 3.0000 | 3.2000 | 2.8900 | 3.2000 | +15.523% | 204 | 224 | -93.750% |
| 2026-03-05 | 2.7500 | 2.7800 | 2.7500 | 2.7700 | 0.000% | 8 | 60 | -92.780% |
| 2026-03-03 | 2.5800 | 3.0000 | 2.5800 | 2.7700 | +9.921% | 14 | 37 | -92.780% |
| 2026-03-02 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +17.209% | 20 | 32 | -92.063% |
| 2026-02-24 | 2.2100 | 2.2100 | 2.1500 | 2.1500 | -14.000% | 2 | 22 | -90.698% |
| 2026-02-23 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | -1.961% | 4 | 22 | -92.000% |
| 2026-02-05 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | +9.914% | 6 | 20 | -92.157% |
| 2026-01-29 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | -1.277% | 4 | 16 | -91.379% |
| 2026-01-20 | 2.2000 | 2.3500 | 2.2000 | 2.3500 | +4.444% | 10 | 16 | -91.489% |
| 2026-01-14 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | +2.273% | 6 | 13 | -91.111% |
| 2026-01-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 2 | 9 | -90.909% |
| 2026-01-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -7.725% | 2 | 7 | -90.698% |
| 2025-12-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +5.909% | 2 | 5 | -91.416% |
| 2025-12-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 3 | 3 | -90.909% |