SPX270319P01600000
SPX Mar 19 2027 1600.00 Put
optionOPRA
EODOct 28, 2026
0.45USD-18.182%(-0.10)300Vol7,447OI
SPX270319P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.5100 | 0.5200 | 0.4500 | 0.4500 | -18.182% | 300 | 7,399 | 0.000% |
| 2026-10-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -32.099% | 10 | 7,389 | -18.182% |
| 2026-10-16 | 0.8400 | 0.8500 | 0.6900 | 0.8100 | +35.000% | 24 | 7,401 | -44.444% |
| 2026-10-14 | 0.4500 | 0.6000 | 0.4500 | 0.6000 | +33.333% | 8 | 7,399 | -25.000% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 500 | 7,113 | 0.000% |
| 2026-10-08 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | -9.091% | 117 | 7,106 | -10.000% |
| 2026-10-06 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -3.509% | 6 | 7,106 | -18.182% |
| 2026-10-02 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -5.000% | 6 | 7,100 | -21.053% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 4 | 7,098 | -25.000% |
| 2026-09-25 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -14.286% | 6 | 7,092 | -25.000% |
| 2026-09-24 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -1.408% | 6 | 7,089 | -35.714% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | -5.333% | 6 | 7,083 | -36.620% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 1 | 7,084 | -40.000% |
| 2026-09-15 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.000% | 21 | 7,063 | -50.000% |
| 2026-09-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 20 | 7,041 | -50.000% |
| 2026-09-11 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -17.172% | 6 | 7,035 | -45.122% |
| 2026-09-09 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | +19.277% | 12 | 7,032 | -54.545% |
| 2026-09-04 | 0.9000 | 0.9300 | 0.8300 | 0.8300 | -18.627% | 135 | 6,966 | -45.783% |
| 2026-09-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 420 | 6,546 | -55.882% |
| 2026-09-01 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -4.762% | 77 | 6,544 | -55.000% |
| 2026-08-27 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -13.934% | 21 | 6,528 | -57.143% |
| 2026-08-25 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.937% | 1 | 6,525 | -63.115% |
| 2026-08-24 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +1.600% | 1 | 6,525 | -64.567% |
| 2026-08-19 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -8.088% | 2 | 6,524 | -64.000% |
| 2026-08-18 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | +4.615% | 481 | 6,123 | -66.912% |
| 2026-08-17 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +1.563% | 3,090 | 3,155 | -65.385% |
| 2026-08-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.882% | 120 | 3,035 | -64.844% |
| 2026-08-12 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -4.225% | 340 | 2,695 | -66.912% |
| 2026-08-07 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -2.740% | 6 | 2,692 | -68.310% |
| 2026-08-05 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | -29.126% | 16 | 2,684 | -69.178% |
| 2026-07-27 | 2.0600 | 2.0800 | 2.0000 | 2.0600 | +5.641% | 24 | 2,672 | -78.155% |
| 2026-07-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +11.429% | 43 | 2,691 | -76.923% |
| 2026-07-22 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -2.778% | 4 | 2,689 | -74.286% |
| 2026-07-20 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -12.621% | 6 | 2,686 | -75.000% |
| 2026-07-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +19.767% | 4 | 2,684 | -78.155% |
| 2026-07-09 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -9.474% | 4 | 2,684 | -73.837% |
| 2026-07-08 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | -6.404% | 6 | 2,681 | -76.316% |
| 2026-06-29 | 2.1700 | 2.1700 | 2.0300 | 2.0300 | -7.727% | 500 | 2,181 | -77.833% |
| 2026-06-26 | 2.2700 | 2.2700 | 2.2000 | 2.2000 | -4.348% | 2 | 2,181 | -79.545% |
| 2026-06-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -9.804% | 500 | 2,035 | -80.435% |
| 2026-06-12 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | -12.069% | 55 | 1,980 | -82.353% |
| 2026-06-11 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.754% | 55 | 1,925 | -84.483% |
| 2026-06-10 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +14.000% | 55 | 1,870 | -84.211% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 50 | 1,820 | -82.000% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -18.403% | 55 | 1,765 | -80.851% |
| 2026-05-20 | 2.9000 | 2.9000 | 2.8500 | 2.8800 | -0.690% | 103 | 1,750 | -84.375% |
| 2026-05-19 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | +3.943% | 55 | 1,695 | -84.483% |
| 2026-05-18 | 2.9500 | 2.9500 | 2.7800 | 2.7900 | -2.105% | 64 | 1,631 | -83.871% |
| 2026-05-14 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | -4.040% | 3 | 1,628 | -84.211% |
| 2026-05-11 | 2.9900 | 3.0100 | 2.9200 | 2.9700 | -4.194% | 24 | 1,624 | -84.848% |
| 2026-05-05 | 3.1100 | 3.1500 | 3.0700 | 3.1000 | -6.907% | 12 | 1,624 | -85.484% |
| 2026-05-04 | 5.6200 | 5.6200 | 3.3200 | 3.3300 | +4.717% | 6 | 1,622 | -86.486% |
| 2026-05-01 | 3.1300 | 3.1800 | 3.0700 | 3.1800 | -1.548% | 19 | 1,617 | -85.849% |
| 2026-04-30 | 3.4200 | 3.4500 | 3.1000 | 3.2300 | -8.499% | 1,803 | 1,617 | -86.068% |
| 2026-04-29 | 3.4800 | 3.5800 | 3.4200 | 3.5300 | +1.729% | 38 | 765 | -87.252% |
| 2026-04-28 | 3.4300 | 3.4800 | 3.4300 | 3.4700 | 0.000% | 796 | 763 | -87.032% |
| 2026-04-24 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | -1.700% | 3 | 405 | -87.032% |
| 2026-04-23 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 3 | 404 | -87.252% |
| 2026-04-20 | 3.4500 | 3.5500 | 3.4500 | 3.5000 | +1.156% | 240 | 404 | -87.143% |
| 2026-04-17 | 3.4900 | 3.4900 | 3.4200 | 3.4600 | -7.733% | 67 | 404 | -86.994% |
| 2026-04-16 | 3.7400 | 3.7600 | 3.7400 | 3.7500 | 0.000% | 5 | 404 | -88.000% |
| 2026-04-14 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | -13.594% | 8 | 401 | -88.000% |
| 2026-04-13 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +6.373% | 3 | 405 | -89.631% |
| 2026-04-09 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -7.062% | 3 | 403 | -88.971% |
| 2026-04-08 | 4.5000 | 4.5000 | 4.3900 | 4.3900 | -20.901% | 103 | 400 | -89.749% |
| 2026-04-07 | 5.3800 | 5.5500 | 5.3000 | 5.5500 | +9.684% | 6 | 302 | -91.892% |
| 2026-04-06 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -5.773% | 8 | 304 | -91.107% |
| 2026-04-02 | 5.2200 | 5.3700 | 5.2200 | 5.3700 | -1.287% | 6 | 302 | -91.620% |
| 2026-04-01 | 5.2200 | 5.4400 | 5.0600 | 5.4400 | -0.366% | 30 | 302 | -91.728% |
| 2026-03-31 | 5.9800 | 6.0000 | 5.4600 | 5.4600 | -22.000% | 9 | 301 | -91.758% |
| 2026-03-30 | 6.3800 | 7.0600 | 6.3000 | 7.0000 | -1.547% | 96 | 296 | -93.571% |
| 2026-03-27 | 6.6000 | 7.1300 | 6.5000 | 7.1100 | +12.678% | 136 | 258 | -93.671% |
| 2026-03-26 | 5.8600 | 6.3100 | 5.8500 | 6.3100 | +10.702% | 6 | 198 | -92.868% |
| 2026-03-25 | 5.7000 | 5.7600 | 5.5300 | 5.7000 | -4.202% | 10 | 195 | -92.105% |
| 2026-03-20 | 5.9100 | 5.9500 | 5.9100 | 5.9500 | +5.124% | 2 | 192 | -92.437% |
| 2026-03-19 | 5.9600 | 5.9600 | 5.6600 | 5.6600 | +2.909% | 14 | 192 | -92.049% |
| 2026-03-18 | 5.4800 | 5.5000 | 5.4800 | 5.5000 | +10.220% | 2 | 183 | -91.818% |
| 2026-03-17 | 4.9400 | 5.0800 | 4.9400 | 4.9900 | -6.729% | 4 | 183 | -90.982% |
| 2026-03-16 | 5.2700 | 5.3500 | 5.0000 | 5.3500 | -12.866% | 20 | 181 | -91.589% |
| 2026-03-13 | 5.8800 | 6.1400 | 5.8800 | 6.1400 | +6.597% | 4 | 172 | -92.671% |
| 2026-03-12 | 5.7400 | 5.7600 | 5.7400 | 5.7600 | -10.559% | 2 | 172 | -92.188% |
| 2026-03-06 | 6.0700 | 6.4400 | 6.0700 | 6.4400 | +8.600% | 6 | 171 | -93.012% |
| 2026-03-03 | 5.5600 | 5.9300 | 5.5400 | 5.9300 | +23.542% | 20 | 165 | -92.411% |
| 2026-02-17 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | -7.514% | 2 | 157 | -90.625% |
| 2026-02-13 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +6.571% | 2 | 155 | -91.329% |
| 2026-02-12 | 4.7200 | 4.8700 | 4.7200 | 4.8700 | +10.682% | 4 | 155 | -90.760% |
| 2026-02-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.439% | 4 | 151 | -89.773% |
| 2026-02-05 | 4.6400 | 4.6400 | 4.5100 | 4.5100 | +12.750% | 2 | 151 | -90.022% |
| 2026-02-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.306% | 3 | 151 | -88.750% |
| 2026-01-30 | 4.2300 | 4.2300 | 4.1800 | 4.1800 | -3.016% | 2 | 151 | -89.234% |
| 2026-01-29 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +1.651% | 7 | 151 | -89.559% |
| 2026-01-14 | 4.3900 | 4.3900 | 4.2400 | 4.2400 | +3.415% | 2 | 151 | -89.387% |
| 2026-01-13 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | -9.492% | 8 | 151 | -89.024% |
| 2025-12-31 | 4.4700 | 4.5300 | 4.4700 | 4.5300 | +0.667% | 4 | 145 | -90.066% |
| 2025-12-22 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 0.000% | 145 | 145 | -90.000% |