SPX270319P02800000
SPX Mar 19 2027 2800.00 Put
optionOPRA
EODOct 23, 2026
3.38USD+18.596%(+0.53)200Vol3,114OI
SPX270319P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +18.596% | 200 | 3,117 | 0.000% |
| 2026-10-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -4.682% | 6 | 3,121 | +18.596% |
| 2026-10-19 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -21.932% | 100 | 3,223 | +13.043% |
| 2026-10-16 | 2.8800 | 3.8300 | 2.8800 | 3.8300 | +38.267% | 10 | 3,215 | -11.749% |
| 2026-10-14 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +12.146% | 2 | 3,213 | +22.022% |
| 2026-10-13 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 0.000% | 100 | 3,214 | +36.842% |
| 2026-10-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -6.792% | 6 | 3,208 | +36.842% |
| 2026-10-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 27 | 3,208 | +27.547% |
| 2026-10-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 60 | 3,264 | +12.667% |
| 2026-09-30 | 3.0000 | 3.0000 | 2.9300 | 2.9300 | -6.090% | 160 | 3,124 | +15.358% |
| 2026-09-29 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -1.577% | 2 | 3,125 | +8.333% |
| 2026-09-28 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | -2.462% | 101 | 3,025 | +6.625% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.307% | 300 | 3,013 | +4.000% |
| 2026-09-24 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +0.929% | 2 | 3,014 | +3.681% |
| 2026-09-22 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -10.773% | 500 | 2,769 | +4.644% |
| 2026-09-17 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -7.179% | 2 | 2,770 | -6.630% |
| 2026-09-15 | 4.1500 | 4.1500 | 3.9000 | 3.9000 | -4.177% | 164 | 2,709 | -13.333% |
| 2026-09-09 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +3.562% | 282 | 2,249 | -16.953% |
| 2026-09-08 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +3.694% | 200 | 2,049 | -13.995% |
| 2026-09-04 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | -1.558% | 4 | 2,050 | -10.818% |
| 2026-09-03 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -18.085% | 1 | 2,049 | -12.208% |
| 2026-08-26 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | -6.000% | 103 | 2,029 | -28.085% |
| 2026-08-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.233% | 3 | 2,029 | -32.400% |
| 2026-08-18 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +7.115% | 2 | 2,030 | -39.318% |
| 2026-08-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.628% | 5 | 2,030 | -35.000% |
| 2026-08-14 | 4.9400 | 4.9700 | 4.9400 | 4.9700 | -9.636% | 2 | 2,031 | -31.992% |
| 2026-08-05 | 5.5700 | 5.5900 | 5.4900 | 5.5000 | -1.786% | 6 | 2,031 | -38.545% |
| 2026-08-04 | 5.9800 | 6.0100 | 5.6000 | 5.6000 | -10.256% | 107 | 2,027 | -39.643% |
| 2026-08-03 | 6.2500 | 6.2500 | 6.2100 | 6.2400 | -11.364% | 702 | 1,328 | -45.833% |
| 2026-07-31 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -8.333% | 6 | 1,325 | -51.989% |
| 2026-07-29 | 7.7100 | 7.7100 | 7.6800 | 7.6800 | +7.413% | 2 | 1,326 | -55.990% |
| 2026-07-28 | 7.0800 | 7.1800 | 7.0800 | 7.1500 | 0.000% | 6 | 1,327 | -52.727% |
| 2026-07-22 | 7.1200 | 7.1500 | 7.1200 | 7.1500 | -0.970% | 2 | 1,328 | -52.727% |
| 2026-07-21 | 7.2200 | 7.2600 | 7.1500 | 7.2200 | -5.990% | 10 | 1,329 | -53.186% |
| 2026-07-20 | 7.4000 | 7.6800 | 7.4000 | 7.6800 | 0.000% | 5 | 1,326 | -55.990% |
| 2026-07-17 | 7.8200 | 7.8200 | 7.6800 | 7.6800 | +4.632% | 20 | 1,326 | -55.990% |
| 2026-07-16 | 7.2800 | 7.3400 | 7.2700 | 7.3400 | +4.261% | 6 | 1,325 | -53.951% |
| 2026-07-10 | 7.0300 | 7.0400 | 7.0300 | 7.0400 | -3.297% | 4 | 1,327 | -51.989% |
| 2026-07-09 | 7.2700 | 7.2800 | 7.2700 | 7.2800 | -1.622% | 6 | 1,324 | -53.571% |
| 2026-07-07 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.642% | 1 | 1,324 | -54.324% |
| 2026-07-02 | 8.0900 | 8.1000 | 8.0900 | 8.1000 | +4.381% | 4 | 1,326 | -58.272% |
| 2026-06-30 | 7.7700 | 7.7700 | 7.7600 | 7.7600 | -12.809% | 20 | 1,326 | -56.443% |
| 2026-06-24 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.530% | 1 | 1,326 | -62.022% |
| 2026-06-23 | 9.7500 | 9.7500 | 9.7300 | 9.7300 | +6.923% | 4 | 1,326 | -65.262% |
| 2026-06-22 | 9.1200 | 9.1200 | 9.1000 | 9.1000 | +4.119% | 4 | 1,326 | -62.857% |
| 2026-06-15 | 8.9200 | 8.9400 | 8.7200 | 8.7400 | -17.625% | 16 | 1,334 | -61.327% |
| 2026-06-10 | 10.7300 | 10.7700 | 10.6100 | 10.6100 | +10.521% | 8 | 1,338 | -68.143% |
| 2026-06-08 | 9.4400 | 9.6000 | 9.4400 | 9.6000 | 0.000% | 8 | 1,342 | -64.792% |
| 2026-05-28 | 9.8400 | 9.9000 | 9.6000 | 9.6000 | -5.882% | 4 | 1,340 | -64.792% |
| 2026-05-27 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.030% | 1 | 1,339 | -66.863% |
| 2026-05-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 2 | 1,339 | -65.859% |
| 2026-05-21 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.893% | 1 | 1,338 | -69.550% |
| 2026-05-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.778% | 15 | 1,368 | -69.821% |
| 2026-05-18 | 11.3100 | 11.5200 | 11.3100 | 11.5200 | -0.087% | 4 | 1,369 | -70.660% |
| 2026-05-13 | 11.5600 | 11.5600 | 11.5300 | 11.5300 | -3.109% | 2 | 1,369 | -70.685% |
| 2026-05-12 | 11.9000 | 11.9000 | 11.8000 | 11.9000 | +1.709% | 85 | 1,350 | -71.597% |
| 2026-05-11 | 11.8300 | 11.8300 | 11.6900 | 11.7000 | -0.847% | 6 | 1,352 | -71.111% |
| 2026-05-08 | 11.5800 | 11.8000 | 11.5700 | 11.8000 | +1.201% | 155 | 1,240 | -71.356% |
| 2026-05-07 | 11.7600 | 11.7600 | 11.6500 | 11.6600 | -7.680% | 18 | 1,235 | -71.012% |
| 2026-05-05 | 12.6000 | 12.6700 | 12.5600 | 12.6300 | -4.246% | 128 | 1,239 | -73.238% |
| 2026-05-04 | 13.2200 | 13.2300 | 13.1400 | 13.1900 | +5.267% | 8 | 1,241 | -74.375% |
| 2026-05-01 | 12.5300 | 12.6900 | 12.4700 | 12.5300 | -3.467% | 20 | 1,249 | -73.025% |
| 2026-04-30 | 13.6300 | 13.6300 | 12.9600 | 12.9800 | -4.489% | 28 | 1,249 | -73.960% |
| 2026-04-29 | 13.4200 | 13.5900 | 13.4200 | 13.5900 | -2.511% | 10 | 1,247 | -75.129% |
| 2026-04-28 | 13.9300 | 13.9400 | 13.9300 | 13.9400 | +3.489% | 4 | 1,246 | -75.753% |
| 2026-04-27 | 13.6300 | 13.6300 | 13.4500 | 13.4700 | -5.141% | 20 | 1,287 | -74.907% |
| 2026-04-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.973% | 700 | 1,281 | -76.197% |
| 2026-04-22 | 13.7700 | 13.7900 | 13.7700 | 13.7900 | -3.566% | 4 | 840 | -75.489% |
| 2026-04-21 | 13.9400 | 14.3100 | 13.9200 | 14.3000 | +1.563% | 10 | 838 | -76.364% |
| 2026-04-20 | 14.2700 | 14.3400 | 14.0200 | 14.0800 | +2.326% | 156 | 838 | -75.994% |
| 2026-04-17 | 13.7800 | 13.8100 | 13.7600 | 13.7600 | -9.235% | 82 | 762 | -75.436% |
| 2026-04-16 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +2.019% | 4 | 721 | -77.704% |
| 2026-04-15 | 14.6300 | 14.8900 | 14.5900 | 14.8600 | -1.849% | 118 | 719 | -77.254% |
| 2026-04-14 | 14.8800 | 15.1600 | 14.8800 | 15.1400 | -7.060% | 26 | 660 | -77.675% |
| 2026-04-10 | 16.0000 | 16.5500 | 15.7900 | 16.2900 | +1.432% | 396 | 647 | -79.251% |
| 2026-04-09 | 16.7500 | 16.7900 | 16.0400 | 16.0600 | -5.529% | 6 | 449 | -78.954% |
| 2026-04-08 | 16.9700 | 17.0000 | 16.5000 | 17.0000 | -18.269% | 513 | 446 | -80.118% |
| 2026-04-07 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +8.333% | 1 | 546 | -83.750% |
| 2026-04-06 | 18.9200 | 19.2000 | 18.9200 | 19.2000 | -2.736% | 6 | 547 | -82.396% |
| 2026-04-02 | 19.8000 | 19.8300 | 19.7400 | 19.7400 | -0.804% | 5 | 549 | -82.877% |
| 2026-04-01 | 20.6300 | 20.7900 | 19.6200 | 19.9000 | -7.269% | 60 | 549 | -83.015% |
| 2026-03-31 | 22.9300 | 22.9400 | 21.4600 | 21.4600 | -16.139% | 72 | 576 | -84.250% |
| 2026-03-30 | 24.5900 | 26.1500 | 24.3200 | 25.5900 | -0.891% | 10 | 582 | -86.792% |
| 2026-03-27 | 25.0700 | 25.8500 | 24.7000 | 25.8200 | +9.919% | 155 | 585 | -86.909% |
| 2026-03-26 | 22.1000 | 23.4900 | 22.0000 | 23.4900 | +7.752% | 4 | 658 | -85.611% |
| 2026-03-25 | 21.8700 | 21.8700 | 21.6800 | 21.8000 | -0.502% | 52 | 658 | -84.495% |
| 2026-03-24 | 22.5600 | 22.5800 | 21.8900 | 21.9100 | +5.387% | 10 | 671 | -84.573% |
| 2026-03-23 | 20.8200 | 20.8200 | 20.7900 | 20.7900 | -11.040% | 2 | 674 | -83.742% |
| 2026-03-20 | 22.0900 | 23.3700 | 22.0900 | 23.3700 | +8.144% | 10 | 677 | -85.537% |
| 2026-03-19 | 23.4600 | 23.4600 | 21.4600 | 21.6100 | -4.802% | 34 | 680 | -84.359% |
| 2026-03-18 | 21.4600 | 22.7000 | 21.4600 | 22.7000 | +12.655% | 20 | 694 | -85.110% |
| 2026-03-17 | 20.0900 | 20.1500 | 20.0900 | 20.1500 | -12.124% | 2 | 689 | -83.226% |
| 2026-03-13 | 22.5500 | 23.1700 | 22.5500 | 22.9300 | +12.457% | 10 | 690 | -85.259% |
| 2026-03-10 | 21.3100 | 21.3300 | 20.3900 | 20.3900 | -15.952% | 8 | 695 | -83.423% |
| 2026-03-09 | 25.0400 | 25.0400 | 24.2600 | 24.2600 | +8.594% | 30 | 707 | -86.068% |
| 2026-03-06 | 22.3900 | 22.3900 | 22.3400 | 22.3400 | +0.045% | 64 | 722 | -84.870% |
| 2026-03-03 | 21.4300 | 22.3700 | 21.3400 | 22.3300 | +18.777% | 202 | 845 | -84.863% |
| 2026-03-02 | 18.9000 | 18.9000 | 18.8000 | 18.8000 | +5.028% | 12 | 744 | -82.021% |
| 2026-02-25 | 17.9100 | 17.9100 | 17.9000 | 17.9000 | -3.243% | 4 | 644 | -81.117% |
| 2026-02-24 | 18.6900 | 18.6900 | 18.5000 | 18.5000 | -0.216% | 2 | 644 | -81.730% |
| 2026-02-20 | 18.4800 | 18.5400 | 18.4800 | 18.5400 | -4.037% | 2 | 644 | -81.769% |
| 2026-02-19 | 19.3000 | 19.3200 | 19.3000 | 19.3200 | +3.482% | 8 | 643 | -82.505% |
| 2026-02-13 | 18.5900 | 18.6700 | 18.5900 | 18.6700 | +5.006% | 2 | 638 | -81.896% |
| 2026-02-11 | 17.8100 | 17.8100 | 17.7800 | 17.7800 | -2.842% | 2 | 638 | -80.990% |
| 2026-02-05 | 18.5000 | 18.5000 | 18.3000 | 18.3000 | +6.334% | 9 | 639 | -81.530% |
| 2026-02-04 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | +5.453% | 4 | 633 | -80.360% |
| 2026-01-27 | 16.3300 | 16.3500 | 16.2900 | 16.3200 | +1.746% | 192 | 629 | -79.289% |
| 2026-01-26 | 16.0200 | 16.0400 | 16.0200 | 16.0400 | -0.681% | 2 | 535 | -78.928% |
| 2026-01-23 | 16.1300 | 16.1700 | 16.1200 | 16.1500 | -2.417% | 148 | 534 | -79.071% |
| 2026-01-22 | 16.2300 | 16.5500 | 16.2300 | 16.5500 | +1.223% | 404 | 460 | -79.577% |
| 2026-01-16 | 16.3300 | 16.3500 | 16.3300 | 16.3500 | +0.864% | 4 | 56 | -79.327% |
| 2026-01-13 | 16.0600 | 16.2100 | 16.0600 | 16.2100 | +2.336% | 4 | 56 | -79.149% |
| 2026-01-12 | 15.8300 | 15.8500 | 15.8300 | 15.8400 | +2.458% | 92 | 55 | -78.662% |
| 2026-01-09 | 15.4800 | 15.4800 | 15.4600 | 15.4600 | -5.328% | 4 | 9 | -78.137% |
| 2026-01-07 | 16.3300 | 16.3400 | 16.3300 | 16.3300 | -1.329% | 8 | 7 | -79.302% |
| 2026-01-06 | 16.6300 | 16.6800 | 16.5500 | 16.5500 | 0.000% | 6 | 3 | -79.577% |