SPX270319P02600000
SPX Mar 19 2027 2600.00 Put
optionOPRA
EODOct 28, 2026
2.00USD-11.504%(-0.26)2Vol4,420OI
SPX270319P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.504% | 2 | 4,422 | 0.000% |
| 2026-10-26 | 2.3500 | 2.3500 | 2.2600 | 2.2600 | -16.296% | 501 | 3,921 | -11.504% |
| 2026-10-23 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +35.000% | 1 | 3,921 | -25.926% |
| 2026-10-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -12.664% | 2 | 3,923 | 0.000% |
| 2026-10-20 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -10.196% | 20 | 3,943 | -12.664% |
| 2026-10-19 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -20.063% | 30 | 3,973 | -21.569% |
| 2026-10-16 | 3.1500 | 3.3100 | 3.1200 | 3.1900 | +47.685% | 170 | 3,973 | -37.304% |
| 2026-10-15 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.935% | 1 | 3,973 | -7.407% |
| 2026-10-14 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.000% | 1 | 3,973 | -6.542% |
| 2026-10-12 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | -6.977% | 120 | 3,853 | 0.000% |
| 2026-10-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -17.939% | 44 | 3,834 | -6.977% |
| 2026-10-01 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +11.489% | 3 | 3,084 | -23.664% |
| 2026-09-30 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -4.082% | 202 | 2,884 | -14.894% |
| 2026-09-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -4.669% | 287 | 2,770 | -18.367% |
| 2026-09-28 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +3.213% | 1 | 2,770 | -22.179% |
| 2026-09-25 | 2.6300 | 2.6300 | 2.4900 | 2.4900 | -4.231% | 15 | 2,769 | -19.679% |
| 2026-09-23 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | -11.263% | 404 | 2,368 | -23.077% |
| 2026-09-17 | 2.9500 | 2.9700 | 2.9300 | 2.9300 | -12.537% | 17 | 2,374 | -31.741% |
| 2026-09-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 1 | 2,373 | -40.299% |
| 2026-09-14 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -3.030% | 5 | 2,368 | -37.500% |
| 2026-09-11 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -10.082% | 24 | 2,384 | -39.394% |
| 2026-09-10 | 3.5800 | 3.6700 | 3.5800 | 3.6700 | +7.310% | 234 | 2,152 | -45.504% |
| 2026-09-09 | 3.3700 | 3.4400 | 3.3300 | 3.4200 | +8.571% | 338 | 1,878 | -41.520% |
| 2026-09-08 | 3.1100 | 3.1500 | 3.1100 | 3.1500 | 0.000% | 2 | 1,877 | -36.508% |
| 2026-09-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -0.316% | 2 | 1,877 | -36.508% |
| 2026-09-03 | 3.1500 | 3.1700 | 3.1500 | 3.1600 | -9.714% | 9 | 1,877 | -36.709% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.377% | 1 | 1,876 | -42.857% |
| 2026-08-26 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -9.048% | 6 | 1,876 | -47.644% |
| 2026-08-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 7 | 1,883 | -52.381% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 1 | 1,883 | -54.545% |
| 2026-08-19 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 1 | 1,883 | -53.488% |
| 2026-08-18 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | +8.173% | 307 | 1,740 | -55.556% |
| 2026-08-14 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | -2.347% | 2 | 1,739 | -51.923% |
| 2026-08-12 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -6.579% | 60 | 1,741 | -53.052% |
| 2026-08-07 | 4.5600 | 4.5600 | 4.4700 | 4.5600 | +1.333% | 1,292 | 693 | -56.140% |
| 2026-08-05 | 4.6300 | 4.7000 | 4.5000 | 4.5000 | -29.907% | 109 | 693 | -55.556% |
| 2026-07-29 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +6.291% | 4 | 695 | -68.847% |
| 2026-07-28 | 5.8600 | 6.0400 | 5.8600 | 6.0400 | -7.362% | 4 | 695 | -66.887% |
| 2026-07-27 | 6.3100 | 6.5200 | 6.3100 | 6.5200 | -4.539% | 4 | 695 | -69.325% |
| 2026-07-23 | 6.8600 | 6.8600 | 6.8300 | 6.8300 | +15.763% | 2 | 695 | -70.717% |
| 2026-07-22 | 5.8700 | 5.9000 | 5.8700 | 5.9000 | -7.813% | 2 | 695 | -66.102% |
| 2026-07-20 | 6.0800 | 6.4000 | 6.0800 | 6.4000 | +9.402% | 17 | 710 | -68.750% |
| 2026-07-16 | 5.6800 | 5.8700 | 5.6700 | 5.8500 | +4.464% | 56 | 734 | -65.812% |
| 2026-07-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 103 | 715 | -64.286% |
| 2026-07-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.340% | 1 | 715 | -66.102% |
| 2026-07-10 | 5.8500 | 5.8900 | 5.8500 | 5.8800 | -1.508% | 5 | 718 | -65.986% |
| 2026-07-09 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -3.710% | 4 | 720 | -66.499% |
| 2026-07-01 | 6.2700 | 6.2700 | 6.2000 | 6.2000 | -16.216% | 2 | 721 | -67.742% |
| 2026-06-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 15 | 721 | -72.973% |
| 2026-06-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 1 | 720 | -72.603% |
| 2026-06-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.947% | 1 | 719 | -72.603% |
| 2026-06-04 | 7.5700 | 7.6000 | 7.5700 | 7.6000 | -3.308% | 2 | 719 | -73.684% |
| 2026-05-29 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -14.286% | 2 | 720 | -74.555% |
| 2026-05-20 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -3.474% | 10 | 720 | -78.190% |
| 2026-05-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.061% | 2 | 659 | -78.947% |
| 2026-05-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 2 | 657 | -79.592% |
| 2026-05-12 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | +0.410% | 32 | 657 | -79.592% |
| 2026-05-11 | 9.8200 | 9.8700 | 9.7500 | 9.7600 | -0.408% | 12 | 663 | -79.508% |
| 2026-05-08 | 9.7000 | 9.8000 | 9.7000 | 9.8000 | -1.110% | 55 | 638 | -79.592% |
| 2026-05-07 | 9.6600 | 9.9100 | 9.6600 | 9.9100 | -5.439% | 130 | 592 | -79.818% |
| 2026-05-05 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -6.429% | 4 | 592 | -80.916% |
| 2026-04-30 | 11.1400 | 11.2000 | 11.1400 | 11.2000 | -1.408% | 4 | 592 | -82.143% |
| 2026-04-29 | 11.4400 | 11.4400 | 11.3600 | 11.3600 | -1.900% | 2 | 592 | -82.394% |
| 2026-04-28 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +2.478% | 1 | 593 | -82.729% |
| 2026-04-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -6.843% | 2 | 593 | -82.301% |
| 2026-04-21 | 11.5900 | 12.1400 | 11.5500 | 12.1300 | +3.853% | 26 | 581 | -83.512% |
| 2026-04-20 | 11.8200 | 11.8400 | 11.5800 | 11.6800 | +2.277% | 245 | 581 | -82.877% |
| 2026-04-17 | 11.5100 | 11.6000 | 11.3900 | 11.4200 | -7.154% | 184 | 456 | -82.487% |
| 2026-04-16 | 12.5400 | 12.5800 | 12.2800 | 12.3000 | -0.081% | 348 | 372 | -83.740% |
| 2026-04-15 | 12.3200 | 12.3200 | 12.3100 | 12.3100 | -0.726% | 8 | 231 | -83.753% |
| 2026-04-14 | 12.4400 | 12.4400 | 12.4000 | 12.4000 | -8.352% | 4 | 231 | -83.871% |
| 2026-04-13 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -1.169% | 1 | 234 | -85.218% |
| 2026-04-10 | 13.7000 | 13.7000 | 13.6900 | 13.6900 | +2.470% | 8 | 233 | -85.391% |
| 2026-04-09 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -3.259% | 2 | 233 | -85.030% |
| 2026-04-08 | 14.0300 | 14.0800 | 13.7700 | 13.8100 | -14.063% | 7 | 233 | -85.518% |
| 2026-04-06 | 15.9400 | 16.0700 | 15.9400 | 16.0700 | -3.076% | 9 | 232 | -87.554% |
| 2026-04-02 | 16.6100 | 16.6100 | 16.5800 | 16.5800 | +0.181% | 4 | 234 | -87.937% |
| 2026-04-01 | 16.8000 | 17.1100 | 16.4900 | 16.5500 | -7.902% | 7 | 234 | -87.915% |
| 2026-03-31 | 18.0100 | 18.0100 | 17.9700 | 17.9700 | -17.908% | 3 | 234 | -88.870% |
| 2026-03-30 | 20.3700 | 21.8900 | 20.3700 | 21.8900 | +2.770% | 8 | 234 | -90.863% |
| 2026-03-27 | 21.1000 | 21.3000 | 20.1000 | 21.3000 | +7.251% | 14 | 232 | -90.610% |
| 2026-03-26 | 18.6700 | 19.9700 | 18.6700 | 19.8600 | +10.641% | 21 | 231 | -89.930% |
| 2026-03-25 | 18.0500 | 18.0500 | 17.9500 | 17.9500 | -4.267% | 3 | 227 | -88.858% |
| 2026-03-24 | 18.3300 | 18.7700 | 18.3300 | 18.7500 | +5.456% | 6 | 227 | -89.333% |
| 2026-03-23 | 17.8400 | 17.8400 | 17.7800 | 17.7800 | -6.421% | 2 | 225 | -88.751% |
| 2026-03-20 | 18.7700 | 19.0000 | 18.6300 | 19.0000 | +2.041% | 171 | 232 | -89.474% |
| 2026-03-19 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +3.444% | 26 | 149 | -89.259% |
| 2026-03-18 | 18.0000 | 18.0200 | 18.0000 | 18.0000 | +3.152% | 104 | 146 | -88.889% |
| 2026-03-16 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -4.540% | 1 | 224 | -88.539% |
| 2026-03-13 | 18.2900 | 18.2900 | 18.2800 | 18.2800 | -2.507% | 2 | 223 | -89.059% |
| 2026-03-12 | 19.0200 | 19.0200 | 18.7300 | 18.7500 | -8.043% | 6 | 224 | -89.333% |
| 2026-03-09 | 20.4300 | 20.4500 | 20.3900 | 20.3900 | +13.278% | 72 | 223 | -90.191% |
| 2026-03-06 | 18.1200 | 18.1200 | 18.0000 | 18.0000 | +4.167% | 4 | 223 | -88.889% |
| 2026-03-05 | 17.2500 | 17.2800 | 17.2500 | 17.2800 | +11.700% | 4 | 222 | -88.426% |
| 2026-03-04 | 15.4900 | 15.4900 | 15.4700 | 15.4700 | -16.424% | 2 | 222 | -87.072% |
| 2026-03-03 | 17.9500 | 18.5800 | 17.8700 | 18.5100 | +18.654% | 4 | 222 | -89.195% |
| 2026-03-02 | 16.3000 | 16.3000 | 15.6000 | 15.6000 | -0.510% | 115 | 221 | -87.179% |
| 2026-02-26 | 15.7600 | 15.7600 | 15.6800 | 15.6800 | +4.813% | 2 | 141 | -87.245% |
| 2026-02-20 | 14.9300 | 14.9800 | 14.9100 | 14.9600 | -7.654% | 8 | 141 | -86.631% |
| 2026-02-17 | 16.2600 | 16.2600 | 16.2000 | 16.2000 | +3.647% | 2 | 137 | -87.654% |
| 2026-02-13 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +7.497% | 1 | 136 | -87.204% |
| 2026-02-11 | 14.5500 | 14.5500 | 14.5400 | 14.5400 | +7.704% | 2 | 136 | -86.245% |
| 2026-01-27 | 13.4500 | 13.5000 | 13.4500 | 13.5000 | +1.124% | 2 | 135 | -85.185% |
| 2026-01-26 | 13.3300 | 13.3500 | 13.3300 | 13.3500 | -0.075% | 8 | 134 | -85.019% |
| 2026-01-22 | 13.3800 | 13.3800 | 13.3600 | 13.3600 | -1.329% | 4 | 130 | -85.030% |
| 2026-01-16 | 13.6900 | 13.6900 | 13.5400 | 13.5400 | -4.916% | 20 | 118 | -85.229% |
| 2026-01-14 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +6.587% | 16 | 118 | -85.955% |
| 2026-01-13 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | +1.907% | 2 | 110 | -85.030% |
| 2026-01-12 | 13.2000 | 13.2000 | 13.1100 | 13.1100 | +1.628% | 6 | 109 | -84.744% |
| 2026-01-09 | 12.9900 | 13.0100 | 12.8700 | 12.9000 | -3.008% | 138 | 105 | -84.496% |
| 2026-01-07 | 13.3100 | 13.3100 | 13.3000 | 13.3000 | -1.845% | 4 | 36 | -84.962% |
| 2026-01-06 | 13.6300 | 13.8200 | 13.5500 | 13.5500 | -6.033% | 62 | 34 | -85.240% |
| 2025-12-26 | 14.7000 | 14.7000 | 14.4200 | 14.4200 | 0.000% | 4 | 3 | -86.130% |