SPX270319P02200000
SPX Mar 19 2027 2200.00 Put
optionOPRA
EODOct 28, 2026
1.23USD-8.209%(-0.11)2Vol4,427OI
SPX270319P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -8.209% | 2 | 4,427 | 0.000% |
| 2026-10-26 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | -11.258% | 252 | 4,327 | -8.209% |
| 2026-10-23 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.000% | 2 | 4,327 | -18.543% |
| 2026-10-22 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | +25.833% | 20 | 4,337 | -18.543% |
| 2026-10-21 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | -16.667% | 4 | 4,333 | +2.500% |
| 2026-10-19 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -25.000% | 2 | 4,333 | -14.583% |
| 2026-10-16 | 2.0800 | 2.0800 | 1.8900 | 1.9200 | +57.377% | 10 | 4,333 | -35.938% |
| 2026-10-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +1.667% | 250 | 4,083 | +0.820% |
| 2026-10-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 100 | 3,983 | +2.500% |
| 2026-10-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 58 | 3,925 | -5.385% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -14.474% | 1 | 3,924 | -5.385% |
| 2026-09-29 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -8.982% | 6 | 3,928 | -19.079% |
| 2026-09-24 | 1.5900 | 1.6700 | 1.5500 | 1.6700 | +1.212% | 8 | 4,132 | -26.347% |
| 2026-09-23 | 1.5500 | 1.6600 | 1.5000 | 1.6500 | -11.290% | 106 | 4,111 | -25.455% |
| 2026-09-17 | 1.8600 | 1.8700 | 1.8600 | 1.8600 | -7.000% | 12 | 4,117 | -33.871% |
| 2026-09-16 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -9.091% | 4 | 4,119 | -38.500% |
| 2026-09-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +8.374% | 600 | 3,519 | -44.091% |
| 2026-09-04 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -13.617% | 6 | 3,522 | -39.409% |
| 2026-08-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -17.254% | 3 | 3,522 | -47.660% |
| 2026-08-19 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | -7.492% | 6 | 3,525 | -56.690% |
| 2026-08-18 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +8.865% | 1,650 | 2,201 | -59.935% |
| 2026-08-17 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +4.059% | 2 | 2,201 | -56.383% |
| 2026-08-14 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | -9.060% | 4 | 2,203 | -54.613% |
| 2026-08-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -2.614% | 2 | 2,203 | -58.725% |
| 2026-08-07 | 2.9300 | 3.0600 | 2.9100 | 3.0600 | -0.971% | 4 | 2,201 | -59.804% |
| 2026-08-06 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +0.325% | 6 | 2,204 | -60.194% |
| 2026-08-05 | 3.1400 | 3.2000 | 3.0600 | 3.0800 | -9.412% | 1,164 | 1,398 | -60.065% |
| 2026-08-03 | 3.3700 | 3.4300 | 3.3600 | 3.4000 | -14.573% | 259 | 1,647 | -63.824% |
| 2026-07-29 | 4.3300 | 4.3900 | 3.8800 | 3.9800 | -1.241% | 18 | 1,645 | -69.095% |
| 2026-07-28 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -7.991% | 4 | 1,643 | -69.479% |
| 2026-07-27 | 4.2800 | 4.3800 | 4.1600 | 4.3800 | +2.336% | 8 | 1,639 | -71.918% |
| 2026-07-24 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +9.184% | 2 | 1,638 | -71.262% |
| 2026-07-21 | 3.9300 | 3.9300 | 3.9200 | 3.9200 | -6.667% | 4 | 1,636 | -68.622% |
| 2026-07-17 | 4.2300 | 4.2300 | 4.2000 | 4.2000 | +5.528% | 4 | 1,638 | -70.714% |
| 2026-07-16 | 3.7300 | 4.0100 | 3.7200 | 3.9800 | +4.737% | 216 | 1,540 | -69.095% |
| 2026-07-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.524% | 2 | 1,540 | -67.632% |
| 2026-07-10 | 3.8300 | 3.8300 | 3.8200 | 3.8200 | -3.291% | 4 | 1,542 | -67.801% |
| 2026-07-09 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | -5.952% | 4 | 1,544 | -68.861% |
| 2026-07-08 | 4.1400 | 4.2000 | 4.1400 | 4.2000 | 0.000% | 2 | 1,543 | -70.714% |
| 2026-07-02 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | +2.439% | 2 | 1,544 | -70.714% |
| 2026-07-01 | 4.1600 | 4.1600 | 4.1000 | 4.1000 | -8.889% | 2 | 1,545 | -70.000% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.459% | 103 | 1,462 | -72.667% |
| 2026-06-26 | 4.8400 | 4.8400 | 4.7100 | 4.7100 | -7.647% | 2 | 1,463 | -73.885% |
| 2026-06-23 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | +3.030% | 2 | 1,463 | -75.882% |
| 2026-06-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -11.607% | 50 | 1,413 | -75.152% |
| 2026-06-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -1.754% | 50 | 1,363 | -78.036% |
| 2026-06-11 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 0.000% | 55 | 1,363 | -78.421% |
| 2026-06-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +14.228% | 50 | 1,363 | -78.421% |
| 2026-06-04 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | -0.795% | 2 | 1,362 | -75.351% |
| 2026-06-01 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -4.554% | 4 | 1,360 | -75.547% |
| 2026-05-28 | 5.2700 | 5.2800 | 5.2700 | 5.2700 | -7.544% | 28 | 1,346 | -76.660% |
| 2026-05-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.473% | 103 | 1,258 | -78.421% |
| 2026-05-20 | 6.0800 | 6.0800 | 6.0300 | 6.0300 | -3.828% | 28 | 1,282 | -79.602% |
| 2026-05-18 | 6.3200 | 6.3200 | 6.2700 | 6.2700 | -2.031% | 6 | 1,278 | -80.383% |
| 2026-05-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 56 | 1,277 | -80.781% |
| 2026-05-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.268% | 3 | 1,280 | -80.476% |
| 2026-05-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 30 | 1,250 | -82.676% |
| 2026-05-04 | 7.3900 | 7.4800 | 7.2600 | 7.3000 | +2.817% | 8 | 1,253 | -83.151% |
| 2026-05-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.141% | 15 | 1,238 | -82.676% |
| 2026-04-30 | 7.6200 | 7.6200 | 7.1000 | 7.1100 | -8.021% | 1,875 | 1,238 | -82.700% |
| 2026-04-29 | 7.5000 | 7.7900 | 7.5000 | 7.7300 | +1.444% | 127 | 505 | -84.088% |
| 2026-04-28 | 7.8000 | 7.8000 | 7.5100 | 7.6200 | +1.465% | 398 | 439 | -83.858% |
| 2026-04-27 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.184% | 2 | 445 | -83.622% |
| 2026-04-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.913% | 15 | 445 | -83.816% |
| 2026-04-22 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -2.293% | 1 | 430 | -83.963% |
| 2026-04-20 | 7.7400 | 7.8500 | 7.7100 | 7.8500 | -6.991% | 10 | 429 | -84.331% |
| 2026-04-15 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -7.253% | 1 | 425 | -85.427% |
| 2026-04-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.882% | 2 | 424 | -86.484% |
| 2026-04-09 | 9.4300 | 9.4300 | 9.3700 | 9.3700 | +0.214% | 4 | 422 | -86.873% |
| 2026-04-08 | 9.4000 | 9.5300 | 9.3500 | 9.3500 | -13.426% | 9 | 420 | -86.845% |
| 2026-04-06 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.263% | 2 | 420 | -88.611% |
| 2026-04-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 0.000% | 1 | 417 | -89.211% |
| 2026-04-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.079% | 4 | 417 | -89.211% |
| 2026-03-31 | 12.6700 | 12.7700 | 12.0100 | 12.0100 | -18.299% | 6 | 419 | -89.759% |
| 2026-03-30 | 14.6700 | 14.7500 | 14.6700 | 14.7000 | +0.616% | 202 | 463 | -91.633% |
| 2026-03-27 | 14.1300 | 14.6300 | 14.1000 | 14.6100 | +21.245% | 8 | 362 | -91.581% |
| 2026-03-25 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 2 | 357 | -89.793% |
| 2026-03-24 | 12.8000 | 12.8000 | 12.4900 | 12.5000 | -0.794% | 144 | 355 | -90.160% |
| 2026-03-23 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.865% | 5 | 218 | -90.238% |
| 2026-03-20 | 12.6900 | 12.7100 | 12.6800 | 12.7100 | +2.832% | 4 | 213 | -90.323% |
| 2026-03-19 | 12.5500 | 12.5500 | 12.3600 | 12.3600 | +1.311% | 3 | 211 | -90.049% |
| 2026-03-18 | 11.9300 | 12.2000 | 11.9000 | 12.2000 | +11.927% | 9 | 208 | -89.918% |
| 2026-03-17 | 11.0700 | 11.0700 | 10.9000 | 10.9000 | -5.791% | 5 | 203 | -88.716% |
| 2026-03-16 | 11.4900 | 11.5700 | 11.3800 | 11.5700 | -8.175% | 6 | 201 | -89.369% |
| 2026-03-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +10.526% | 1 | 201 | -90.238% |
| 2026-03-03 | 12.4000 | 12.8200 | 11.4000 | 11.4000 | +7.955% | 18 | 201 | -89.211% |
| 2026-02-27 | 10.5700 | 10.5700 | 10.5600 | 10.5600 | +4.348% | 4 | 183 | -88.352% |
| 2026-02-23 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -4.438% | 2 | 183 | -87.846% |
| 2026-02-19 | 10.5000 | 10.5900 | 10.5000 | 10.5900 | +4.232% | 4 | 181 | -88.385% |
| 2026-02-17 | 10.9500 | 11.0200 | 10.1600 | 10.1600 | +0.099% | 194 | 186 | -87.894% |
| 2026-02-13 | 10.7000 | 10.7000 | 10.1500 | 10.1500 | -4.245% | 5 | 95 | -87.882% |
| 2026-02-12 | 10.5600 | 10.6000 | 10.5600 | 10.6000 | +11.579% | 48 | 95 | -88.396% |
| 2026-02-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.931% | 4 | 71 | -87.053% |
| 2026-02-09 | 9.4500 | 9.4500 | 9.2300 | 9.3200 | -2.510% | 100 | 67 | -86.803% |
| 2026-01-29 | 9.8800 | 9.8800 | 9.4000 | 9.5600 | +5.055% | 9 | 21 | -87.134% |
| 2026-01-28 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.362% | 1 | 16 | -86.484% |
| 2026-01-26 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -10.293% | 1 | 15 | -86.164% |
| 2026-01-20 | 10.0500 | 10.0500 | 9.9000 | 9.9100 | +4.316% | 7 | 14 | -87.588% |
| 2026-01-14 | 9.7200 | 9.7200 | 9.5000 | 9.5000 | +6.742% | 4 | 11 | -87.053% |
| 2026-01-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.319% | 6 | 11 | -86.180% |
| 2025-12-31 | 9.5900 | 9.5900 | 9.4000 | 9.4000 | -3.193% | 4 | 5 | -86.915% |
| 2025-12-23 | 9.6100 | 9.7100 | 9.5700 | 9.7100 | -13.226% | 4 | 5 | -87.333% |
| 2025-12-18 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | 0.000% | 1 | 1 | -89.008% |