SPX270319P02000000
SPX Mar 19 2027 2000.00 Put
optionOPRA
EODOct 27, 2026
1.00USD-20.000%(-0.25)5Vol4,203OI
SPX270319P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -20.000% | 5 | 4,198 | 0.000% |
| 2026-10-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +7.759% | 1 | 4,270 | -20.000% |
| 2026-10-22 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +16.000% | 8 | 4,270 | -13.793% |
| 2026-10-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 4,270 | 0.000% |
| 2026-10-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.139% | 4 | 4,262 | -13.043% |
| 2026-10-16 | 1.4500 | 1.5200 | 1.4400 | 1.4400 | +44.000% | 136 | 4,194 | -30.556% |
| 2026-10-14 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | +11.111% | 56 | 4,194 | 0.000% |
| 2026-10-13 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -10.000% | 15 | 4,179 | +11.111% |
| 2026-10-12 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 0.000% | 9 | 4,171 | 0.000% |
| 2026-10-08 | 0.9200 | 1.1000 | 0.9200 | 1.0000 | +5.263% | 17 | 4,156 | 0.000% |
| 2026-10-07 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.000% | 2 | 4,154 | +5.263% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.844% | 7 | 4,147 | +5.263% |
| 2026-10-05 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -0.909% | 2 | 4,146 | -8.257% |
| 2026-10-02 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -15.385% | 188 | 4,135 | -9.091% |
| 2026-10-01 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +8.333% | 518 | 4,135 | -23.077% |
| 2026-09-30 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | -1.639% | 23 | 4,135 | -16.667% |
| 2026-09-29 | 1.1700 | 1.2200 | 1.1500 | 1.2200 | -2.400% | 92 | 4,135 | -18.033% |
| 2026-09-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 72 | 4,135 | -20.000% |
| 2026-09-23 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | +5.000% | 11 | 4,137 | -20.635% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 1 | 4,137 | -16.667% |
| 2026-09-21 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | -7.143% | 135 | 4,272 | -23.077% |
| 2026-09-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 2 | 4,274 | -28.571% |
| 2026-09-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -5.488% | 196 | 4,059 | -35.484% |
| 2026-09-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +5.806% | 1 | 4,059 | -39.024% |
| 2026-09-11 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | -16.667% | 52 | 4,059 | -35.484% |
| 2026-09-10 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | +10.059% | 8 | 4,063 | -46.237% |
| 2026-09-09 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | +5.625% | 13 | 4,057 | -40.828% |
| 2026-09-08 | 1.6000 | 1.6200 | 1.6000 | 1.6000 | -7.514% | 13 | 4,053 | -37.500% |
| 2026-09-02 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -7.979% | 4 | 4,051 | -42.197% |
| 2026-08-31 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +2.732% | 1 | 4,050 | -46.809% |
| 2026-08-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -2.139% | 1 | 4,050 | -45.355% |
| 2026-08-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.103% | 200 | 4,119 | -46.524% |
| 2026-08-26 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 1 | 4,120 | -48.718% |
| 2026-08-21 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -3.930% | 6 | 4,120 | -54.545% |
| 2026-08-19 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.782% | 1 | 4,119 | -56.332% |
| 2026-08-18 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 6 | 4,119 | -57.983% |
| 2026-08-17 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.818% | 10 | 4,119 | -57.447% |
| 2026-08-14 | 2.1700 | 2.2000 | 2.1600 | 2.2000 | -2.655% | 5 | 4,120 | -54.545% |
| 2026-08-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -4.641% | 2 | 4,121 | -55.752% |
| 2026-08-11 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 0.000% | 1 | 4,122 | -57.806% |
| 2026-08-10 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -5.200% | 33 | 4,122 | -57.806% |
| 2026-08-07 | 2.4400 | 2.5000 | 2.4200 | 2.5000 | -0.794% | 67 | 4,098 | -60.000% |
| 2026-08-04 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -7.011% | 1 | 4,097 | -60.317% |
| 2026-08-03 | 2.6400 | 2.7300 | 2.6400 | 2.7100 | -16.871% | 1,538 | 2,601 | -63.100% |
| 2026-07-29 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +3.492% | 4 | 2,601 | -69.325% |
| 2026-07-28 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | -8.696% | 4 | 2,603 | -68.254% |
| 2026-07-27 | 3.3800 | 3.4800 | 3.3800 | 3.4500 | +2.985% | 6 | 2,604 | -71.014% |
| 2026-07-24 | 3.3200 | 3.3500 | 3.3200 | 3.3500 | -5.634% | 2 | 2,603 | -70.149% |
| 2026-07-23 | 3.5800 | 3.5900 | 3.5500 | 3.5500 | +15.635% | 5 | 2,604 | -71.831% |
| 2026-07-22 | 3.0600 | 3.1000 | 3.0400 | 3.0700 | -0.647% | 99 | 2,649 | -67.427% |
| 2026-07-21 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | +0.651% | 5 | 2,651 | -67.638% |
| 2026-07-20 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -10.234% | 9 | 2,651 | -67.427% |
| 2026-07-17 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | +9.615% | 8 | 2,655 | -70.760% |
| 2026-07-16 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | -1.266% | 11 | 2,657 | -67.949% |
| 2026-07-13 | 3.1200 | 3.1600 | 3.1000 | 3.1600 | +3.947% | 25 | 2,657 | -68.354% |
| 2026-07-09 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.935% | 1,003 | 1,957 | -67.105% |
| 2026-07-07 | 3.1600 | 3.3300 | 3.1000 | 3.1000 | -4.615% | 16 | 1,965 | -67.742% |
| 2026-07-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.813% | 50 | 1,965 | -69.231% |
| 2026-07-02 | 3.3100 | 3.3800 | 3.3000 | 3.3100 | +3.437% | 4 | 1,966 | -69.789% |
| 2026-07-01 | 3.3700 | 3.3700 | 3.2000 | 3.2000 | -25.754% | 206 | 1,968 | -68.750% |
| 2026-06-23 | 4.2600 | 4.3200 | 4.2100 | 4.3100 | -0.231% | 19 | 1,976 | -76.798% |
| 2026-06-17 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | +16.129% | 4 | 1,978 | -76.852% |
| 2026-06-16 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | -1.326% | 4 | 1,985 | -73.118% |
| 2026-06-15 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | -14.318% | 255 | 1,986 | -73.475% |
| 2026-06-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.469% | 55 | 1,986 | -77.273% |
| 2026-06-11 | 4.8000 | 5.0300 | 4.8000 | 4.9700 | +3.542% | 73 | 1,990 | -79.879% |
| 2026-06-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +11.111% | 5 | 1,942 | -79.167% |
| 2026-06-09 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | +4.096% | 4 | 1,940 | -76.852% |
| 2026-06-08 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | -7.778% | 4 | 1,942 | -75.904% |
| 2026-06-05 | 3.9800 | 4.5000 | 3.9800 | 4.5000 | +16.279% | 59 | 1,940 | -77.778% |
| 2026-06-04 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -5.610% | 4 | 1,940 | -74.160% |
| 2026-06-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 55 | 1,940 | -75.610% |
| 2026-06-01 | 3.9800 | 4.0900 | 3.9800 | 4.0000 | +2.564% | 16 | 1,942 | -75.000% |
| 2026-05-29 | 4.0800 | 4.0900 | 3.9000 | 3.9000 | -13.333% | 6 | 1,943 | -74.359% |
| 2026-05-21 | 4.7200 | 4.7400 | 4.5000 | 4.5000 | -7.407% | 403 | 1,543 | -77.778% |
| 2026-05-20 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -2.800% | 24 | 1,567 | -79.424% |
| 2026-05-19 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +1.215% | 55 | 1,567 | -80.000% |
| 2026-05-18 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | -1.789% | 61 | 1,561 | -79.757% |
| 2026-05-13 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | -4.008% | 2 | 1,561 | -80.119% |
| 2026-05-11 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +2.745% | 2 | 1,562 | -80.916% |
| 2026-05-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.602% | 1 | 1,562 | -80.392% |
| 2026-05-01 | 5.5500 | 5.5800 | 5.5500 | 5.5800 | -0.357% | 4 | 1,579 | -82.079% |
| 2026-04-30 | 5.9900 | 5.9900 | 5.6000 | 5.6000 | -8.646% | 1,632 | 1,579 | -82.143% |
| 2026-04-29 | 6.0200 | 6.1800 | 6.0100 | 6.1300 | +2.508% | 116 | 725 | -83.687% |
| 2026-04-22 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | -5.529% | 4 | 667 | -83.278% |
| 2026-04-21 | 6.0000 | 6.3300 | 5.9900 | 6.3300 | +4.112% | 12 | 660 | -84.202% |
| 2026-04-20 | 6.1400 | 6.1400 | 6.0700 | 6.0800 | -6.605% | 28 | 660 | -83.553% |
| 2026-04-16 | 6.6200 | 6.6600 | 6.5000 | 6.5100 | -1.662% | 688 | 672 | -84.639% |
| 2026-04-15 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -5.698% | 3 | 647 | -84.894% |
| 2026-04-13 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +0.286% | 8 | 647 | -85.755% |
| 2026-04-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.181% | 15 | 651 | -85.714% |
| 2026-04-09 | 7.5300 | 7.5400 | 7.1000 | 7.2300 | -2.692% | 55 | 636 | -86.169% |
| 2026-04-08 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -19.502% | 3 | 633 | -86.541% |
| 2026-04-07 | 9.0500 | 9.3100 | 9.0000 | 9.2300 | +8.588% | 8 | 630 | -89.166% |
| 2026-04-06 | 8.8200 | 8.9000 | 8.4500 | 8.5000 | -6.900% | 4 | 634 | -88.235% |
| 2026-04-02 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +1.444% | 3 | 630 | -89.047% |
| 2026-04-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -21.943% | 4 | 630 | -88.889% |
| 2026-03-30 | 10.7300 | 11.8000 | 10.5100 | 11.5300 | -0.603% | 87 | 634 | -91.327% |
| 2026-03-27 | 11.3000 | 11.6000 | 11.3000 | 11.6000 | +9.331% | 503 | 592 | -91.379% |
| 2026-03-26 | 10.4300 | 10.6100 | 10.3000 | 10.6100 | +11.684% | 189 | 329 | -90.575% |
| 2026-03-23 | 8.9000 | 9.8800 | 8.9000 | 9.5000 | -5.941% | 4 | 255 | -89.474% |
| 2026-03-20 | 10.0500 | 10.1500 | 9.9600 | 10.1000 | +1.815% | 36 | 253 | -90.099% |
| 2026-03-19 | 10.2400 | 10.2400 | 9.9100 | 9.9200 | +0.609% | 51 | 235 | -89.919% |
| 2026-03-18 | 9.5000 | 9.8600 | 9.5000 | 9.8600 | +8.352% | 104 | 208 | -89.858% |
| 2026-03-16 | 8.9200 | 9.1900 | 8.9200 | 9.1000 | -10.784% | 58 | 229 | -89.011% |
| 2026-03-13 | 10.1900 | 10.2300 | 10.1600 | 10.2000 | +0.990% | 20 | 181 | -90.196% |
| 2026-03-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +8.602% | 1 | 181 | -90.099% |
| 2026-03-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 182 | -89.247% |
| 2026-03-09 | 11.3000 | 11.3000 | 9.5000 | 9.5000 | -6.863% | 2 | 183 | -89.474% |
| 2026-03-06 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +15.909% | 1 | 182 | -90.196% |
| 2026-03-05 | 9.0500 | 9.0500 | 8.8000 | 8.8000 | +11.392% | 6 | 182 | -88.636% |
| 2026-03-04 | 7.8500 | 7.9400 | 7.8500 | 7.9000 | -20.202% | 4 | 182 | -87.342% |
| 2026-03-03 | 9.3000 | 10.1200 | 9.3000 | 9.9000 | +19.277% | 24 | 182 | -89.899% |
| 2026-03-02 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 10 | 177 | -87.952% |
| 2026-02-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +6.684% | 8 | 180 | -87.952% |
| 2026-02-25 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -2.750% | 2 | 185 | -87.147% |
| 2026-02-23 | 8.1000 | 8.5000 | 8.0000 | 8.0000 | -0.125% | 9 | 185 | -87.500% |
| 2026-02-17 | 8.1000 | 8.1000 | 8.0100 | 8.0100 | -1.233% | 8 | 190 | -87.516% |
| 2026-02-13 | 8.1200 | 8.1200 | 8.1100 | 8.1100 | +7.417% | 4 | 190 | -87.670% |
| 2026-02-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.342% | 4 | 190 | -86.755% |
| 2026-02-09 | 7.5400 | 7.5400 | 7.4500 | 7.4500 | -1.062% | 4 | 186 | -86.577% |
| 2026-01-29 | 7.6600 | 7.6600 | 7.5300 | 7.5300 | +7.418% | 12 | 186 | -86.720% |
| 2026-01-26 | 6.9900 | 7.0100 | 6.9600 | 7.0100 | -1.958% | 6 | 174 | -85.735% |
| 2026-01-23 | 7.1800 | 7.1800 | 7.1500 | 7.1500 | +5.147% | 4 | 172 | -86.014% |
| 2026-01-22 | 7.0400 | 7.0400 | 6.8000 | 6.8000 | -9.212% | 2 | 172 | -85.294% |
| 2026-01-21 | 7.2100 | 7.4900 | 7.2100 | 7.4900 | -3.974% | 2 | 172 | -86.649% |
| 2026-01-20 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +8.787% | 13 | 172 | -87.179% |
| 2026-01-07 | 7.2000 | 7.2200 | 7.1700 | 7.1700 | -6.883% | 10 | 119 | -86.053% |
| 2026-01-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.901% | 19 | 119 | -87.013% |
| 2025-12-31 | 7.7800 | 7.7800 | 7.7700 | 7.7700 | -0.893% | 4 | 100 | -87.130% |
| 2025-12-23 | 7.7800 | 7.8400 | 7.7500 | 7.8400 | -1.259% | 12 | 100 | -87.245% |
| 2025-12-22 | 7.9800 | 7.9800 | 7.9400 | 7.9400 | -6.588% | 2 | 100 | -87.406% |
| 2025-12-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.660% | 100 | 100 | -88.235% |
| 2025-12-18 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | 0.000% | 1 | 1 | -88.901% |