SPX270319P01400000
SPX Mar 19 2027 1400.00 Put
optionOPRA
EODOct 26, 2026
0.35USD-22.222%(-0.10)1Vol5,909OI
SPX270319P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 5,909 | 0.000% |
| 2026-10-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 201 | 5,728 | -22.222% |
| 2026-10-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 5 | 5,723 | 0.000% |
| 2026-10-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 5,723 | -22.222% |
| 2026-10-16 | 0.3100 | 0.5500 | 0.3100 | 0.5500 | +48.649% | 641 | 5,723 | -36.364% |
| 2026-10-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 5 | 5,723 | -5.405% |
| 2026-10-14 | 0.3500 | 0.4500 | 0.3400 | 0.3500 | +16.667% | 8 | 5,725 | 0.000% |
| 2026-10-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 9 | 5,725 | +16.667% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 29 | 5,725 | 0.000% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 25 | 5,735 | 0.000% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -47.761% | 6 | 5,735 | 0.000% |
| 2026-09-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 2 | 5,737 | -47.761% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 25 | 5,712 | -46.154% |
| 2026-09-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 5,837 | -50.000% |
| 2026-08-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 10 | 5,827 | -56.250% |
| 2026-08-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -20.000% | 6 | 5,827 | -51.389% |
| 2026-08-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +4.651% | 6 | 5,827 | -61.111% |
| 2026-08-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 6 | 5,827 | -59.302% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.941% | 1 | 5,826 | -63.158% |
| 2026-08-10 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +1.000% | 130 | 5,696 | -65.347% |
| 2026-08-07 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 0.000% | 11 | 5,699 | -65.000% |
| 2026-08-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 2 | 5,701 | -65.000% |
| 2026-08-05 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | +0.952% | 3,010 | 3,471 | -66.981% |
| 2026-08-04 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -14.634% | 25 | 3,471 | -66.667% |
| 2026-07-31 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -7.519% | 6 | 3,471 | -71.545% |
| 2026-07-28 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | -11.333% | 6 | 3,468 | -73.684% |
| 2026-07-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 4 | 3,466 | -76.667% |
| 2026-07-22 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -7.407% | 10 | 3,458 | -72.000% |
| 2026-07-08 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | +3.846% | 53 | 3,511 | -74.074% |
| 2026-07-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -19.753% | 5 | 3,516 | -73.077% |
| 2026-06-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -12.432% | 4 | 3,514 | -78.395% |
| 2026-06-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.953% | 55 | 3,459 | -81.081% |
| 2026-06-11 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | +2.381% | 55 | 3,404 | -83.721% |
| 2026-06-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +10.526% | 50 | 3,354 | -83.333% |
| 2026-06-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +8.571% | 50 | 3,304 | -81.579% |
| 2026-06-02 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | -16.268% | 55 | 3,249 | -80.000% |
| 2026-05-20 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | -5.000% | 77 | 3,226 | -83.254% |
| 2026-05-18 | 2.1000 | 2.2000 | 2.0400 | 2.2000 | +2.326% | 58 | 3,168 | -84.091% |
| 2026-05-14 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | -2.273% | 3 | 3,168 | -83.721% |
| 2026-05-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -53.390% | 4 | 3,166 | -84.091% |
| 2026-05-04 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +115.525% | 2 | 3,166 | -92.585% |
| 2026-05-01 | 2.2200 | 2.2500 | 2.1900 | 2.1900 | -7.595% | 7 | 3,166 | -84.018% |
| 2026-04-30 | 2.4000 | 2.4300 | 2.2800 | 2.3700 | -4.435% | 5,222 | 3,166 | -85.232% |
| 2026-04-27 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.195% | 4 | 931 | -85.887% |
| 2026-04-24 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | -3.089% | 3 | 931 | -86.056% |
| 2026-04-21 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | +7.025% | 8 | 928 | -86.486% |
| 2026-04-17 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | -16.838% | 3 | 928 | -85.537% |
| 2026-04-13 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -3.322% | 16 | 925 | -87.973% |
| 2026-04-10 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | -5.047% | 3 | 925 | -88.372% |
| 2026-04-09 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | +0.316% | 4 | 922 | -88.959% |
| 2026-04-08 | 3.1600 | 3.2200 | 3.1100 | 3.1600 | -20.802% | 24 | 924 | -88.924% |
| 2026-04-07 | 3.8300 | 4.0300 | 3.8300 | 3.9900 | +7.838% | 5 | 926 | -91.228% |
| 2026-04-06 | 3.7200 | 3.7700 | 3.7000 | 3.7000 | -3.646% | 348 | 925 | -90.541% |
| 2026-04-02 | 4.0400 | 4.0700 | 3.8400 | 3.8400 | -0.260% | 7 | 930 | -90.885% |
| 2026-04-01 | 3.7200 | 3.9200 | 3.7000 | 3.8500 | -2.036% | 22 | 930 | -90.909% |
| 2026-03-31 | 4.2700 | 4.2700 | 3.9300 | 3.9300 | -22.941% | 9 | 941 | -91.094% |
| 2026-03-30 | 4.6200 | 5.1700 | 4.5600 | 5.1000 | +2.410% | 214 | 939 | -93.137% |
| 2026-03-27 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | +10.913% | 500 | 937 | -92.972% |
| 2026-03-26 | 4.1000 | 4.5300 | 4.1000 | 4.4900 | +8.981% | 30 | 449 | -92.205% |
| 2026-03-25 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 2 | 429 | -91.505% |
| 2026-03-24 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | +10.526% | 300 | 427 | -91.667% |
| 2026-03-23 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | -9.524% | 4 | 193 | -90.789% |
| 2026-03-20 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | +6.870% | 100 | 191 | -91.667% |
| 2026-03-19 | 4.0700 | 4.0700 | 3.9300 | 3.9300 | +13.913% | 7 | 241 | -91.094% |
| 2026-03-17 | 3.4500 | 3.4600 | 3.4500 | 3.4500 | -19.954% | 4 | 238 | -89.855% |
| 2026-03-13 | 4.0400 | 4.3100 | 4.0300 | 4.3100 | -14.990% | 4 | 238 | -91.879% |
| 2026-03-09 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +5.846% | 10 | 239 | -93.097% |
| 2026-03-06 | 4.5200 | 4.7900 | 4.5200 | 4.7900 | +13.239% | 6 | 239 | -92.693% |
| 2026-03-03 | 3.9500 | 4.2300 | 3.9500 | 4.2300 | +21.902% | 204 | 233 | -91.726% |
| 2026-03-02 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +5.152% | 20 | 126 | -89.914% |
| 2026-02-25 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | -7.042% | 5 | 116 | -89.394% |
| 2026-02-23 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | -8.740% | 4 | 116 | -90.141% |
| 2026-02-13 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +7.459% | 2 | 112 | -91.003% |
| 2026-02-12 | 3.5200 | 3.6200 | 3.5200 | 3.6200 | +0.556% | 4 | 112 | -90.331% |
| 2026-02-05 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +20.000% | 6 | 108 | -90.278% |
| 2026-01-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.815% | 100 | 106 | -88.333% |
| 2026-01-20 | 3.2500 | 3.3500 | 3.2400 | 3.2900 | +5.449% | 4 | 6 | -89.362% |
| 2026-01-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.645% | 2 | 6 | -88.782% |
| 2026-01-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 2 | 4 | -88.710% |
| 2026-01-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 2 | 2 | -88.333% |