SPX270319P02400000
SPX Mar 19 2027 2400.00 Put
optionOPRA
EODOct 23, 2026
2.07USD-17.200%(-0.43)38Vol3,325OI
SPX270319P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.2500 | 2.2500 | 2.0700 | 2.0700 | -17.200% | 38 | 3,325 | 0.000% |
| 2026-10-16 | 1.6200 | 2.6100 | 1.6000 | 2.5000 | +41.243% | 301 | 3,189 | -17.200% |
| 2026-10-14 | 1.5500 | 1.7700 | 1.5500 | 1.7700 | +7.273% | 26 | 3,211 | +16.949% |
| 2026-10-08 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 0.000% | 51 | 3,173 | +25.455% |
| 2026-10-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 2 | 3,173 | +25.455% |
| 2026-10-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -13.793% | 2 | 3,173 | +18.286% |
| 2026-10-01 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +6.283% | 41 | 3,200 | +1.970% |
| 2026-09-30 | 1.8500 | 1.9100 | 1.8500 | 1.9100 | -3.046% | 164 | 3,354 | +8.377% |
| 2026-09-29 | 1.9200 | 2.0100 | 1.9200 | 1.9700 | -1.500% | 12 | 3,360 | +5.076% |
| 2026-09-24 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 0.000% | 2 | 3,363 | +3.500% |
| 2026-09-23 | 2.0000 | 2.0700 | 1.9500 | 2.0000 | -0.990% | 756 | 3,334 | +3.500% |
| 2026-09-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 6 | 3,340 | +2.475% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.898% | 11 | 3,351 | -3.721% |
| 2026-09-17 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | -8.880% | 4 | 3,454 | -12.288% |
| 2026-09-16 | 2.5300 | 2.5900 | 2.5000 | 2.5900 | -4.779% | 166 | 3,517 | -20.077% |
| 2026-09-15 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | -8.418% | 21 | 3,538 | -23.897% |
| 2026-09-10 | 2.9300 | 3.0000 | 2.9300 | 2.9700 | +6.071% | 255 | 3,418 | -30.303% |
| 2026-09-09 | 2.7300 | 2.8000 | 2.7000 | 2.8000 | +9.375% | 543 | 3,402 | -26.071% |
| 2026-09-08 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.392% | 7 | 3,409 | -19.141% |
| 2026-09-04 | 2.5500 | 2.5500 | 2.4300 | 2.5500 | -28.169% | 52 | 3,402 | -18.824% |
| 2026-08-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.826% | 3 | 3,402 | -41.690% |
| 2026-08-18 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +4.775% | 304 | 3,102 | -44.504% |
| 2026-08-17 | 3.4700 | 3.5600 | 3.4700 | 3.5600 | +4.706% | 952 | 2,152 | -41.854% |
| 2026-08-14 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 0.000% | 4 | 2,154 | -39.118% |
| 2026-08-12 | 3.5000 | 3.6000 | 3.4000 | 3.4000 | -6.336% | 25 | 2,145 | -39.118% |
| 2026-08-10 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -2.156% | 2 | 2,145 | -42.975% |
| 2026-08-07 | 3.7700 | 3.7700 | 3.6900 | 3.7100 | -4.134% | 22 | 2,125 | -44.205% |
| 2026-08-05 | 3.8800 | 3.8800 | 3.7900 | 3.8700 | -7.857% | 10 | 2,124 | -46.512% |
| 2026-08-03 | 4.1700 | 4.2000 | 4.1300 | 4.2000 | -20.605% | 62 | 2,184 | -50.714% |
| 2026-07-29 | 5.2800 | 5.2900 | 5.2800 | 5.2900 | +7.302% | 4 | 2,184 | -60.870% |
| 2026-07-28 | 4.9700 | 5.0000 | 4.8500 | 4.9300 | -7.850% | 222 | 2,188 | -58.012% |
| 2026-07-27 | 4.9200 | 5.3500 | 4.9100 | 5.3500 | +3.482% | 12 | 2,188 | -61.308% |
| 2026-07-24 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -7.843% | 2 | 2,188 | -59.961% |
| 2026-07-23 | 5.5800 | 5.6100 | 5.5800 | 5.6100 | +14.257% | 4 | 2,188 | -63.102% |
| 2026-07-21 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | -11.849% | 4 | 2,188 | -57.841% |
| 2026-07-17 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +20.043% | 2 | 2,188 | -62.837% |
| 2026-07-16 | 4.6500 | 4.6500 | 4.6400 | 4.6400 | +0.870% | 4 | 2,188 | -55.388% |
| 2026-07-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -12.046% | 103 | 2,184 | -55.000% |
| 2026-07-08 | 5.2200 | 5.2300 | 5.2200 | 5.2300 | +5.657% | 6 | 2,184 | -60.421% |
| 2026-07-07 | 4.9900 | 4.9900 | 4.9500 | 4.9500 | -11.607% | 2 | 2,184 | -58.182% |
| 2026-06-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -15.152% | 103 | 2,184 | -63.036% |
| 2026-06-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +6.452% | 190 | 2,184 | -68.636% |
| 2026-06-17 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +3.333% | 411 | 1,776 | -66.613% |
| 2026-06-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.166% | 2 | 1,774 | -65.500% |
| 2026-06-15 | 5.8900 | 6.0100 | 5.8900 | 6.0100 | -11.618% | 252 | 1,774 | -65.557% |
| 2026-06-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.695% | 55 | 1,719 | -69.559% |
| 2026-06-11 | 7.5200 | 7.5300 | 7.5200 | 7.5300 | +6.056% | 4 | 1,719 | -72.510% |
| 2026-06-05 | 7.0000 | 7.1000 | 6.9000 | 7.1000 | +13.600% | 55 | 1,664 | -70.845% |
| 2026-06-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 4 | 1,664 | -66.880% |
| 2026-05-28 | 6.6400 | 6.6400 | 6.5000 | 6.5000 | -14.021% | 4 | 1,664 | -68.154% |
| 2026-05-20 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -2.828% | 30 | 1,664 | -72.619% |
| 2026-05-18 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -1.892% | 6 | 1,661 | -73.393% |
| 2026-05-15 | 8.0000 | 8.0000 | 7.9300 | 7.9300 | +1.667% | 320 | 1,341 | -73.897% |
| 2026-05-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.585% | 189 | 1,152 | -73.462% |
| 2026-05-11 | 8.0300 | 8.1400 | 8.0200 | 8.0900 | +1.125% | 9 | 1,154 | -74.413% |
| 2026-05-08 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -1.235% | 21 | 1,133 | -74.125% |
| 2026-05-07 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -13.276% | 40 | 1,139 | -74.444% |
| 2026-05-04 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +8.227% | 60 | 1,079 | -77.837% |
| 2026-05-01 | 8.6200 | 8.6600 | 8.6000 | 8.6300 | -4.324% | 4 | 1,080 | -76.014% |
| 2026-04-30 | 9.0500 | 9.0500 | 9.0200 | 9.0200 | -3.323% | 2 | 1,080 | -77.051% |
| 2026-04-28 | 9.5600 | 9.5600 | 9.3000 | 9.3300 | -5.279% | 7 | 1,081 | -77.814% |
| 2026-04-23 | 9.4000 | 9.8500 | 9.4000 | 9.8500 | +5.011% | 127 | 1,078 | -78.985% |
| 2026-04-22 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -5.823% | 4 | 965 | -77.932% |
| 2026-04-21 | 9.9700 | 9.9900 | 9.9600 | 9.9600 | +3.212% | 8 | 965 | -79.217% |
| 2026-04-20 | 9.3000 | 9.6500 | 9.3000 | 9.6500 | +1.366% | 6 | 965 | -78.549% |
| 2026-04-17 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -5.274% | 4 | 961 | -78.256% |
| 2026-04-16 | 10.3000 | 10.3600 | 10.0500 | 10.0500 | -2.427% | 6 | 961 | -79.403% |
| 2026-04-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -7.706% | 2 | 959 | -79.903% |
| 2026-04-13 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -3.544% | 3 | 959 | -81.452% |
| 2026-04-09 | 11.6600 | 11.6600 | 11.5500 | 11.5700 | -1.111% | 64 | 956 | -82.109% |
| 2026-04-08 | 11.6300 | 11.7000 | 11.3400 | 11.7000 | -11.964% | 202 | 924 | -82.308% |
| 2026-04-06 | 13.1900 | 13.3900 | 13.1900 | 13.2900 | -7.387% | 17 | 871 | -84.424% |
| 2026-04-02 | 14.3100 | 14.3500 | 14.3100 | 14.3500 | +2.208% | 28 | 840 | -85.575% |
| 2026-04-01 | 14.2400 | 14.3200 | 13.8900 | 14.0400 | -5.007% | 255 | 840 | -85.256% |
| 2026-03-31 | 15.9000 | 15.9000 | 14.7800 | 14.7800 | -16.779% | 12 | 660 | -85.995% |
| 2026-03-30 | 16.5000 | 17.7600 | 16.5000 | 17.7600 | +1.024% | 27 | 657 | -88.345% |
| 2026-03-27 | 17.5000 | 17.5800 | 17.2500 | 17.5800 | +7.326% | 8 | 656 | -88.225% |
| 2026-03-26 | 16.3700 | 16.4000 | 16.3600 | 16.3800 | +10.303% | 40 | 652 | -87.363% |
| 2026-03-25 | 14.8900 | 15.1900 | 14.8500 | 14.8500 | +0.474% | 166 | 648 | -86.061% |
| 2026-03-23 | 13.6000 | 15.3600 | 13.6000 | 14.7800 | -5.256% | 5 | 480 | -85.995% |
| 2026-03-20 | 15.2900 | 15.6000 | 15.2900 | 15.6000 | +2.429% | 69 | 478 | -86.731% |
| 2026-03-19 | 16.6000 | 16.6000 | 15.2300 | 15.2300 | +2.628% | 23 | 453 | -86.408% |
| 2026-03-18 | 14.1300 | 15.0000 | 14.1300 | 14.8400 | +7.536% | 172 | 430 | -86.051% |
| 2026-03-17 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.022% | 15 | 296 | -85.000% |
| 2026-03-16 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -6.135% | 3 | 281 | -85.453% |
| 2026-03-12 | 15.2400 | 15.2400 | 15.1600 | 15.1600 | -3.069% | 2 | 278 | -86.346% |
| 2026-03-11 | 15.1700 | 15.6400 | 15.1700 | 15.6400 | +9.371% | 157 | 277 | -86.765% |
| 2026-03-10 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +6.478% | 7 | 199 | -85.524% |
| 2026-03-03 | 15.5000 | 15.8200 | 13.4300 | 13.4300 | +4.109% | 6 | 199 | -84.587% |
| 2026-03-02 | 12.9700 | 12.9700 | 12.9000 | 12.9000 | +4.032% | 2 | 197 | -83.953% |
| 2026-02-24 | 12.5200 | 12.5200 | 12.4000 | 12.4000 | -1.038% | 4 | 197 | -83.306% |
| 2026-02-23 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +2.705% | 2 | 196 | -83.480% |
| 2026-02-20 | 12.3400 | 12.3400 | 12.2000 | 12.2000 | -3.557% | 2 | 194 | -83.033% |
| 2026-02-17 | 12.6100 | 12.6500 | 12.5700 | 12.6500 | +5.946% | 144 | 194 | -83.636% |
| 2026-02-11 | 11.9900 | 12.0200 | 11.9400 | 11.9400 | +1.964% | 6 | 122 | -82.663% |
| 2026-02-10 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +2.629% | 4 | 119 | -82.323% |
| 2026-02-09 | 11.4000 | 11.4100 | 11.4000 | 11.4100 | -10.859% | 2 | 115 | -81.858% |
| 2026-02-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +8.291% | 2 | 114 | -83.828% |
| 2026-01-29 | 12.1500 | 12.1500 | 11.8200 | 11.8200 | +8.143% | 7 | 114 | -82.487% |
| 2026-01-23 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -0.274% | 8 | 109 | -81.061% |
| 2026-01-22 | 11.1200 | 11.1500 | 10.9600 | 10.9600 | -7.822% | 12 | 105 | -81.113% |
| 2026-01-20 | 12.1000 | 12.2400 | 11.8900 | 11.8900 | +9.889% | 10 | 99 | -82.590% |
| 2026-01-16 | 10.8700 | 10.8900 | 10.8200 | 10.8200 | -7.442% | 16 | 88 | -80.869% |
| 2026-01-14 | 12.0100 | 12.0100 | 11.6800 | 11.6900 | +6.273% | 150 | 88 | -82.293% |
| 2026-01-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.068% | 2 | 13 | -81.182% |
| 2026-01-09 | 10.5800 | 10.5800 | 10.5700 | 10.5700 | -4.775% | 16 | 11 | -80.416% |
| 2026-01-07 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.770% | 2 | 3 | -81.351% |
| 2026-01-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.201% | 4 | 2 | -81.681% |
| 2025-12-23 | 12.0500 | 12.0500 | 11.9200 | 11.9200 | -0.749% | 4 | 0 | -82.634% |
| 2025-12-22 | 12.0500 | 12.0500 | 12.0100 | 12.0100 | 0.000% | 2 | 0 | -82.764% |