SPX270319P00800000
SPX Mar 19 2027 800.00 Put
optionOPRA
EODOct 28, 2026
0.10USD-33.333%(-0.05)38,002Vol40,105OI
SPX270319P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | -33.333% | 38,002 | 2,105 | 0.000% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +200.000% | 10 | 2,105 | -33.333% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 9 | 2,105 | +100.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 4 | 2,105 | +100.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 260 | 2,325 | +66.667% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -53.333% | 396 | 2,516 | +42.857% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 12 | 2,518 | -33.333% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 100 | 2,618 | -37.500% |
| 2026-09-10 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | +37.500% | 760 | 2,127 | -54.545% |
| 2026-09-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 2 | 2,127 | -37.500% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 10 | 2,127 | -41.176% |
| 2026-08-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 10 | 2,118 | -50.000% |
| 2026-08-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 6 | 2,112 | -56.522% |
| 2026-08-19 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -20.690% | 36 | 2,112 | -56.522% |
| 2026-08-18 | 0.2300 | 0.2900 | 0.2300 | 0.2900 | +16.000% | 12 | 2,106 | -65.517% |
| 2026-08-17 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 34 | 2,094 | -60.000% |
| 2026-08-14 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 0.000% | 22 | 2,072 | -50.000% |
| 2026-08-13 | 0.2600 | 0.2600 | 0.2000 | 0.2000 | -16.667% | 2 | 2,073 | -50.000% |
| 2026-08-10 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -31.429% | 24 | 2,049 | -58.333% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 4 | 2,049 | -71.429% |
| 2026-07-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 2,047 | -75.000% |
| 2026-07-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 3 | 2,044 | -75.000% |
| 2026-07-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 3 | 2,042 | -75.000% |
| 2026-07-24 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | 0.000% | 6 | 2,044 | -75.000% |
| 2026-07-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 5 | 2,044 | -75.000% |
| 2026-07-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +42.857% | 4 | 2,040 | -75.000% |
| 2026-07-14 | 0.2900 | 0.3500 | 0.2700 | 0.2800 | +12.000% | 99 | 1,980 | -64.286% |
| 2026-07-10 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -3.846% | 6 | 1,974 | -60.000% |
| 2026-07-09 | 0.2200 | 0.2900 | 0.2200 | 0.2600 | -3.704% | 16 | 1,960 | -61.538% |
| 2026-07-08 | 0.2700 | 0.3000 | 0.2600 | 0.2700 | -3.571% | 1,035 | 1,932 | -62.963% |
| 2026-07-07 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | -6.667% | 60 | 1,872 | -64.286% |
| 2026-07-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 30 | 1,842 | -66.667% |
| 2026-07-02 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | 0.000% | 4 | 1,840 | -69.697% |
| 2026-07-01 | 0.2700 | 0.3300 | 0.2700 | 0.3300 | +10.000% | 4 | 1,838 | -69.697% |
| 2026-06-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 12 | 1,826 | -66.667% |
| 2026-06-26 | 0.3600 | 0.4000 | 0.3200 | 0.3500 | 0.000% | 10 | 1,820 | -71.429% |
| 2026-06-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 4 | 1,818 | -71.429% |
| 2026-06-24 | 0.3800 | 0.4000 | 0.3000 | 0.3000 | -33.333% | 20 | 1,801 | -66.667% |
| 2026-06-23 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | +28.571% | 6 | 1,799 | -77.778% |
| 2026-06-22 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 16 | 1,787 | -71.429% |
| 2026-06-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 22 | 1,765 | -75.000% |
| 2026-06-17 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -15.556% | 8 | 1,761 | -73.684% |
| 2026-06-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 2 | 1,759 | -77.778% |
| 2026-06-10 | 0.4500 | 0.6000 | 0.4500 | 0.6000 | +20.000% | 54 | 1,714 | -83.333% |
| 2026-06-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 2 | 1,714 | -80.000% |
| 2026-05-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 2 | 1,712 | -77.778% |
| 2026-05-18 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 2 | 1,712 | -80.769% |
| 2026-05-11 | 0.5200 | 0.5500 | 0.5000 | 0.5500 | -8.333% | 6 | 1,712 | -81.818% |
| 2026-04-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 26 | 1,712 | -83.333% |
| 2026-04-28 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1,000 | 1,686 | -86.667% |
| 2026-04-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 1 | 886 | -86.667% |
| 2026-04-10 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | -6.098% | 776 | 887 | -87.013% |
| 2026-04-09 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | +2.500% | 4 | 887 | -87.805% |
| 2026-04-08 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -25.926% | 29 | 887 | -87.500% |
| 2026-04-07 | 1.1000 | 1.1300 | 1.0600 | 1.0800 | +0.935% | 122 | 888 | -90.741% |
| 2026-04-06 | 1.0200 | 1.1100 | 1.0200 | 1.0700 | -16.406% | 8 | 769 | -90.654% |
| 2026-03-31 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | -1.538% | 20 | 769 | -92.187% |
| 2026-03-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 210 | 769 | -92.308% |
| 2026-03-27 | 1.3000 | 1.5000 | 1.2000 | 1.5000 | +36.364% | 41 | 559 | -93.333% |
| 2026-03-26 | 1.1800 | 1.1800 | 1.0500 | 1.1000 | +4.762% | 44 | 527 | -90.909% |
| 2026-03-24 | 1.2600 | 1.2600 | 1.0500 | 1.0500 | -11.765% | 20 | 487 | -90.476% |
| 2026-03-23 | 1.0700 | 1.2100 | 0.9500 | 1.1900 | -6.299% | 240 | 467 | -91.597% |
| 2026-03-20 | 1.1500 | 1.2700 | 1.1500 | 1.2700 | +32.292% | 30 | 227 | -92.126% |
| 2026-03-19 | 1.0700 | 1.1700 | 0.9600 | 0.9600 | -8.571% | 4 | 197 | -89.583% |
| 2026-03-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -23.358% | 6 | 196 | -90.476% |
| 2026-03-09 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | +5.385% | 110 | 190 | -92.701% |
| 2026-03-06 | 1.0400 | 1.3000 | 1.0400 | 1.3000 | +13.043% | 10 | 80 | -92.308% |
| 2026-03-05 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | +17.347% | 4 | 76 | -91.304% |
| 2026-02-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.909% | 20 | 76 | -89.796% |
| 2026-02-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 56 | -90.909% |
| 2026-02-23 | 1.1600 | 1.1700 | 1.1000 | 1.1000 | +12.245% | 8 | 56 | -90.909% |
| 2026-02-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -6.667% | 10 | 56 | -89.796% |
| 2026-02-05 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | +5.000% | 4 | 46 | -90.476% |
| 2026-02-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +12.360% | 20 | 42 | -90.000% |
| 2026-01-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 4 | 37 | -88.764% |
| 2026-01-29 | 0.8500 | 0.9800 | 0.8500 | 0.9500 | -5.000% | 12 | 35 | -89.474% |
| 2026-01-20 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +2.041% | 20 | 35 | -90.000% |
| 2026-01-14 | 0.8800 | 0.9800 | 0.8800 | 0.9800 | +22.500% | 8 | 15 | -89.796% |
| 2026-01-09 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -9.091% | 9 | 13 | -87.500% |
| 2026-01-07 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -2.222% | 4 | 8 | -88.636% |
| 2025-12-31 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | -10.000% | 4 | 4 | -88.889% |
| 2025-12-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 2 | 4 | -90.000% |
| 2025-12-26 | 0.8500 | 0.8900 | 0.8300 | 0.8700 | 0.000% | 4 | 2 | -88.506% |