SPX270319P02900000
SPX Mar 19 2027 2900.00 Put
optionOPRA
EODOct 28, 2026
2.80USD-18.841%(-0.65)2Vol1,020OI
SPX270319P02900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -18.841% | 2 | 1,018 | 0.000% |
| 2026-10-16 | 3.2000 | 3.4500 | 3.2000 | 3.4500 | +18.966% | 4 | 1,018 | -18.841% |
| 2026-10-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -20.765% | 17 | 1,001 | -3.448% |
| 2026-09-24 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | -25.610% | 6 | 1,001 | -23.497% |
| 2026-09-10 | 4.9300 | 4.9300 | 4.9200 | 4.9200 | +13.364% | 2 | 1,001 | -43.089% |
| 2026-09-08 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | -5.652% | 4 | 1,001 | -35.484% |
| 2026-08-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -19.298% | 103 | 912 | -39.130% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.250% | 2 | 912 | -50.877% |
| 2026-08-18 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +8.571% | 2 | 910 | -53.947% |
| 2026-08-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.532% | 103 | 883 | -50.000% |
| 2026-08-05 | 6.0600 | 6.1900 | 6.0600 | 6.1900 | -8.432% | 702 | 318 | -54.766% |
| 2026-08-03 | 6.7900 | 6.7900 | 6.7600 | 6.7600 | -21.028% | 2 | 317 | -58.580% |
| 2026-07-27 | 8.0900 | 8.5800 | 8.0900 | 8.5600 | +0.469% | 6 | 318 | -67.290% |
| 2026-07-20 | 7.9800 | 8.5200 | 7.9800 | 8.5200 | +1.671% | 8 | 318 | -67.136% |
| 2026-07-17 | 8.9200 | 8.9300 | 8.3800 | 8.3800 | +3.970% | 12 | 318 | -66.587% |
| 2026-07-16 | 7.7000 | 8.0800 | 7.7000 | 8.0600 | +0.499% | 11 | 317 | -65.261% |
| 2026-07-09 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -4.410% | 4 | 317 | -65.087% |
| 2026-07-08 | 8.4100 | 8.4100 | 8.3900 | 8.3900 | -1.294% | 2 | 317 | -66.627% |
| 2026-06-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.458% | 1 | 317 | -67.059% |
| 2026-06-25 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.104% | 1 | 317 | -70.833% |
| 2026-06-15 | 9.5600 | 9.5900 | 9.5600 | 9.5900 | -21.714% | 2 | 316 | -70.803% |
| 2026-06-10 | 11.6000 | 12.2700 | 11.6000 | 12.2500 | +10.460% | 17 | 300 | -77.143% |
| 2026-06-09 | 11.0100 | 11.0900 | 11.0100 | 11.0900 | +7.253% | 2 | 301 | -74.752% |
| 2026-05-29 | 10.3200 | 10.3400 | 10.3200 | 10.3400 | -6.000% | 2 | 300 | -72.921% |
| 2026-05-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.000% | 1 | 300 | -74.545% |
| 2026-05-19 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -2.648% | 15 | 285 | -77.600% |
| 2026-05-12 | 12.9000 | 12.9000 | 12.8100 | 12.8400 | +0.312% | 28 | 280 | -78.193% |
| 2026-05-08 | 12.6000 | 12.8000 | 12.6000 | 12.8000 | -6.637% | 55 | 275 | -78.125% |
| 2026-05-05 | 13.6800 | 13.7900 | 13.6800 | 13.7100 | -5.187% | 162 | 205 | -79.577% |
| 2026-05-04 | 13.7000 | 14.4900 | 13.7000 | 14.4600 | +5.394% | 19 | 192 | -80.636% |
| 2026-05-01 | 13.6300 | 13.7200 | 13.6300 | 13.7200 | -6.603% | 8 | 194 | -79.592% |
| 2026-04-30 | 14.6300 | 14.6900 | 14.5300 | 14.6900 | -1.409% | 6 | 194 | -80.939% |
| 2026-04-29 | 15.0100 | 15.0700 | 14.9000 | 14.9000 | -1.455% | 52 | 198 | -81.208% |
| 2026-04-23 | 15.1400 | 15.1400 | 15.1200 | 15.1200 | +0.132% | 4 | 230 | -81.481% |
| 2026-04-17 | 15.1300 | 15.1300 | 15.0200 | 15.1000 | -5.448% | 22 | 232 | -81.457% |
| 2026-04-16 | 16.2300 | 16.2300 | 15.9700 | 15.9700 | -1.420% | 12 | 243 | -82.467% |
| 2026-04-15 | 16.1900 | 16.2000 | 16.1900 | 16.2000 | -0.978% | 12 | 249 | -82.716% |
| 2026-04-14 | 16.2500 | 16.3800 | 16.2200 | 16.3600 | -4.939% | 12 | 249 | -82.885% |
| 2026-04-13 | 17.1900 | 17.2100 | 17.1900 | 17.2100 | -3.531% | 4 | 255 | -83.730% |
| 2026-04-10 | 17.6900 | 17.8400 | 17.6900 | 17.8400 | -14.641% | 4 | 257 | -84.305% |
| 2026-04-06 | 20.9400 | 20.9700 | 20.7300 | 20.9000 | -3.241% | 56 | 257 | -86.603% |
| 2026-04-02 | 22.8300 | 22.9400 | 21.5100 | 21.6000 | -1.818% | 4 | 241 | -87.037% |
| 2026-04-01 | 22.1000 | 22.1100 | 21.5200 | 22.0000 | -5.822% | 30 | 241 | -87.273% |
| 2026-03-31 | 24.7200 | 24.7200 | 23.3300 | 23.3600 | -16.631% | 14 | 231 | -88.014% |
| 2026-03-30 | 26.7500 | 28.0300 | 26.4900 | 28.0200 | -0.603% | 14 | 231 | -90.007% |
| 2026-03-27 | 27.6000 | 28.1900 | 26.9600 | 28.1900 | +11.511% | 103 | 227 | -90.067% |
| 2026-03-26 | 24.0400 | 25.4800 | 24.0400 | 25.2800 | +6.757% | 179 | 176 | -88.924% |
| 2026-03-25 | 23.4600 | 23.6900 | 23.3000 | 23.6800 | +3.451% | 36 | 91 | -88.176% |
| 2026-03-23 | 22.3700 | 22.8900 | 22.3700 | 22.8900 | -7.627% | 6 | 90 | -87.768% |
| 2026-03-20 | 24.8000 | 24.8400 | 24.6400 | 24.7800 | +1.850% | 76 | 87 | -88.701% |
| 2026-03-19 | 24.2800 | 24.3300 | 24.2800 | 24.3300 | +3.444% | 4 | 87 | -88.492% |
| 2026-03-18 | 23.6300 | 23.6400 | 23.4700 | 23.5200 | -6.667% | 108 | 87 | -88.095% |
| 2026-03-13 | 24.8600 | 25.2000 | 24.8600 | 25.2000 | +2.773% | 18 | 69 | -88.889% |
| 2026-03-12 | 24.6000 | 24.6000 | 24.5200 | 24.5200 | +12.015% | 2 | 75 | -88.581% |
| 2026-03-03 | 23.8700 | 25.0700 | 21.8800 | 21.8900 | +6.262% | 15 | 76 | -87.209% |
| 2026-03-02 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +0.881% | 2 | 76 | -86.408% |
| 2026-02-17 | 20.4200 | 20.4200 | 20.3900 | 20.4200 | -2.808% | 4 | 76 | -86.288% |
| 2026-02-12 | 21.0200 | 21.0200 | 21.0100 | 21.0100 | +9.427% | 2 | 76 | -86.673% |
| 2026-02-10 | 18.7100 | 19.2000 | 18.7100 | 19.2000 | -0.826% | 6 | 75 | -85.417% |
| 2026-02-06 | 19.3300 | 19.3600 | 19.3300 | 19.3600 | -3.682% | 4 | 75 | -85.537% |
| 2026-02-05 | 20.2000 | 20.2000 | 20.0000 | 20.1000 | +6.801% | 7 | 77 | -86.070% |
| 2026-02-04 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +6.328% | 4 | 72 | -85.122% |
| 2026-02-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.562% | 10 | 68 | -84.181% |
| 2026-01-27 | 17.8100 | 17.8100 | 17.8000 | 17.8000 | +0.907% | 4 | 68 | -84.270% |
| 2026-01-26 | 17.5800 | 17.6700 | 17.5800 | 17.6400 | -0.113% | 6 | 68 | -84.127% |
| 2026-01-22 | 17.6300 | 17.6600 | 17.6300 | 17.6600 | -0.395% | 4 | 66 | -84.145% |
| 2026-01-16 | 17.7800 | 17.7900 | 17.7300 | 17.7300 | -8.230% | 8 | 60 | -84.208% |
| 2026-01-14 | 18.5000 | 19.3200 | 18.5000 | 19.3200 | +12.916% | 4 | 60 | -85.507% |
| 2026-01-12 | 17.3300 | 17.3300 | 17.1100 | 17.1100 | -0.523% | 8 | 61 | -83.635% |
| 2026-01-09 | 17.2200 | 17.2200 | 17.2000 | 17.2000 | -2.273% | 4 | 57 | -83.721% |
| 2026-01-06 | 17.7900 | 17.7900 | 17.6000 | 17.6000 | -6.083% | 108 | 55 | -84.091% |
| 2025-12-31 | 18.7100 | 18.7400 | 18.7100 | 18.7400 | -11.185% | 2 | 4 | -85.059% |
| 2025-12-18 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | 0.000% | 4 | 4 | -86.730% |