SPX270319P01800000
SPX Mar 19 2027 1800.00 Put
optionOPRA
EODOct 28, 2026
0.65USD-7.143%(-0.05)10Vol3,701OI
SPX270319P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.7200 | 0.7200 | 0.6500 | 0.6500 | -7.143% | 10 | 3,708 | 0.000% |
| 2026-10-27 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | -7.895% | 156 | 3,708 | -7.143% |
| 2026-10-26 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -20.000% | 3 | 3,708 | -14.474% |
| 2026-10-23 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | +18.750% | 5 | 3,712 | -31.579% |
| 2026-10-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 12 | 3,724 | -18.750% |
| 2026-10-21 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | -17.647% | 6 | 3,718 | -7.143% |
| 2026-10-19 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -19.048% | 15 | 3,707 | -23.529% |
| 2026-10-16 | 1.1300 | 1.1700 | 1.0500 | 1.0500 | +40.000% | 790 | 3,708 | -38.095% |
| 2026-10-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 5 | 3,713 | -13.333% |
| 2026-10-14 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +7.463% | 5 | 3,717 | -9.722% |
| 2026-10-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 3 | 3,714 | -2.985% |
| 2026-10-09 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -4.286% | 6 | 3,708 | -2.985% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 187 | 3,596 | -7.143% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 3 | 3,593 | -13.333% |
| 2026-10-02 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | -5.882% | 11 | 3,587 | -18.750% |
| 2026-09-29 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.000% | 8 | 3,579 | -23.529% |
| 2026-09-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 2 | 3,577 | -23.529% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 3,583 | -27.778% |
| 2026-09-24 | 0.9400 | 1.0100 | 0.9000 | 0.9000 | -5.263% | 19 | 3,570 | -27.778% |
| 2026-09-23 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | +5.556% | 6 | 3,564 | -31.579% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -9.091% | 3 | 3,564 | -27.778% |
| 2026-09-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -12.389% | 6 | 3,558 | -34.343% |
| 2026-09-14 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.833% | 3 | 3,558 | -42.478% |
| 2026-09-11 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.669% | 1 | 3,557 | -45.833% |
| 2026-09-10 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | +3.731% | 106 | 3,566 | -53.237% |
| 2026-09-09 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | +7.200% | 15 | 3,558 | -51.493% |
| 2026-09-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +7.759% | 7 | 3,553 | -48.000% |
| 2026-09-04 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -10.769% | 8 | 3,549 | -43.966% |
| 2026-09-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 6 | 3,549 | -50.000% |
| 2026-08-31 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | -4.286% | 13 | 3,536 | -51.493% |
| 2026-08-28 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | -18.605% | 7 | 3,536 | -53.571% |
| 2026-08-21 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | +3.614% | 3 | 3,536 | -62.209% |
| 2026-08-19 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -7.778% | 3 | 3,533 | -60.843% |
| 2026-08-18 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +12.500% | 3 | 3,533 | -63.889% |
| 2026-08-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.602% | 3 | 3,530 | -59.375% |
| 2026-08-10 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | -1.093% | 2 | 3,530 | -64.088% |
| 2026-08-07 | 1.8800 | 1.8800 | 1.8300 | 1.8300 | -6.154% | 2,229 | 1,697 | -64.481% |
| 2026-08-05 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | -19.421% | 6 | 1,697 | -66.667% |
| 2026-07-28 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | -10.701% | 4 | 1,697 | -73.140% |
| 2026-07-27 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | -1.455% | 10 | 1,697 | -76.015% |
| 2026-07-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +25.000% | 2 | 1,697 | -76.364% |
| 2026-07-09 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | -10.204% | 4 | 1,697 | -70.455% |
| 2026-07-08 | 2.4600 | 2.4600 | 2.4500 | 2.4500 | -3.922% | 2 | 1,697 | -73.469% |
| 2026-07-02 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | -14.430% | 2 | 1,697 | -74.510% |
| 2026-06-26 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.017% | 100 | 1,597 | -78.188% |
| 2026-06-24 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | -11.677% | 204 | 1,397 | -77.966% |
| 2026-06-23 | 3.3100 | 3.4000 | 3.2000 | 3.3400 | +12.838% | 514 | 1,151 | -80.539% |
| 2026-06-22 | 2.9500 | 2.9600 | 2.9500 | 2.9600 | +3.860% | 4 | 1,151 | -78.041% |
| 2026-06-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 0.000% | 2 | 1,151 | -77.193% |
| 2026-06-17 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | -2.730% | 2 | 1,151 | -77.193% |
| 2026-06-15 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -13.824% | 4 | 1,151 | -77.816% |
| 2026-06-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 55 | 1,096 | -80.882% |
| 2026-06-11 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | -7.895% | 55 | 1,041 | -81.429% |
| 2026-06-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +9.510% | 50 | 991 | -82.895% |
| 2026-06-05 | 3.0800 | 3.4700 | 3.0800 | 3.4700 | +21.754% | 59 | 934 | -81.268% |
| 2026-06-04 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | -10.938% | 2 | 934 | -77.193% |
| 2026-06-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.629% | 55 | 879 | -79.688% |
| 2026-05-29 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -14.054% | 4 | 879 | -79.560% |
| 2026-05-20 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -5.128% | 24 | 903 | -82.432% |
| 2026-05-19 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.256% | 50 | 853 | -83.333% |
| 2026-05-18 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | -1.013% | 61 | 792 | -83.376% |
| 2026-05-11 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | 0.000% | 2 | 787 | -83.544% |
| 2026-05-07 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | -7.494% | 4 | 789 | -83.544% |
| 2026-04-30 | 4.5800 | 4.6500 | 4.2700 | 4.2700 | -6.972% | 21 | 789 | -84.778% |
| 2026-04-28 | 4.7100 | 4.7500 | 4.5900 | 4.5900 | -3.975% | 8 | 786 | -85.839% |
| 2026-04-23 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +3.688% | 1 | 784 | -86.402% |
| 2026-04-22 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -2.947% | 2 | 783 | -85.900% |
| 2026-04-20 | 4.6600 | 4.7500 | 4.6100 | 4.7500 | +3.261% | 1,448 | 781 | -86.316% |
| 2026-04-17 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | -9.804% | 115 | 464 | -85.870% |
| 2026-04-16 | 5.1000 | 5.1000 | 5.0800 | 5.1000 | -0.196% | 9 | 464 | -87.255% |
| 2026-04-15 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -6.581% | 2 | 462 | -87.280% |
| 2026-04-10 | 5.5400 | 5.5400 | 5.4700 | 5.4700 | -0.726% | 2 | 462 | -88.117% |
| 2026-04-09 | 5.6100 | 5.6100 | 5.5100 | 5.5100 | -5.326% | 3 | 463 | -88.203% |
| 2026-04-08 | 5.9000 | 5.9000 | 5.7000 | 5.8200 | -17.797% | 121 | 462 | -88.832% |
| 2026-04-07 | 7.1700 | 7.1700 | 7.0800 | 7.0800 | +5.514% | 2 | 351 | -90.819% |
| 2026-04-06 | 6.7000 | 6.8400 | 6.6800 | 6.7100 | -4.416% | 15 | 346 | -90.313% |
| 2026-04-02 | 7.2200 | 7.2200 | 6.9900 | 7.0200 | -0.987% | 11 | 333 | -90.741% |
| 2026-04-01 | 6.9400 | 7.2000 | 6.9400 | 7.0900 | -22.767% | 25 | 333 | -90.832% |
| 2026-03-30 | 8.3400 | 9.1800 | 8.3400 | 9.1800 | +12.915% | 12 | 315 | -92.919% |
| 2026-03-26 | 7.6900 | 8.1600 | 7.6000 | 8.1300 | +2.652% | 16 | 317 | -92.005% |
| 2026-03-19 | 7.9700 | 8.0000 | 7.8000 | 7.9200 | +21.846% | 18 | 321 | -91.793% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.218% | 1 | 316 | -90.000% |
| 2026-03-16 | 6.8900 | 8.1900 | 6.8000 | 7.1600 | -10.388% | 388 | 315 | -90.922% |
| 2026-03-13 | 8.0400 | 8.0400 | 7.9900 | 7.9900 | +2.436% | 4 | 121 | -91.865% |
| 2026-03-06 | 7.7000 | 7.8900 | 7.5000 | 7.8000 | +11.429% | 192 | 122 | -91.667% |
| 2026-03-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 1 | 201 | -90.714% |
| 2026-03-03 | 7.2400 | 7.7000 | 7.2400 | 7.7000 | +18.462% | 3 | 200 | -91.558% |
| 2026-02-27 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +3.175% | 2 | 198 | -90.000% |
| 2026-02-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 1 | 196 | -89.683% |
| 2026-02-25 | 6.0400 | 6.0500 | 6.0000 | 6.0000 | +1.695% | 7 | 194 | -89.167% |
| 2026-02-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.498% | 4 | 194 | -88.983% |
| 2026-02-10 | 5.6400 | 5.6400 | 5.5400 | 5.5400 | -13.438% | 2 | 194 | -88.267% |
| 2026-02-05 | 6.2200 | 6.4000 | 6.2200 | 6.4000 | +16.364% | 2 | 194 | -89.844% |
| 2026-02-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.514% | 6 | 194 | -88.182% |
| 2026-01-29 | 5.8100 | 5.8100 | 5.7000 | 5.7600 | +6.865% | 9 | 194 | -88.715% |
| 2026-01-26 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +1.698% | 1 | 194 | -87.941% |
| 2026-01-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.519% | 2 | 193 | -87.736% |
| 2026-01-20 | 6.0000 | 6.0000 | 5.9900 | 5.9900 | +3.276% | 10 | 193 | -89.149% |
| 2026-01-14 | 5.9600 | 5.9600 | 5.8000 | 5.8000 | +5.455% | 2 | 193 | -88.793% |
| 2026-01-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 6 | 193 | -88.182% |
| 2026-01-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 186 | 187 | -88.182% |
| 2025-12-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -89.167% |