SPX270319P08000000
SPX Mar 19 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
353.47USD-1.265%(-4.53)71Vol136,889OI
SPX270319P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 357.81 | 360.59 | 353.47 | 353.47 | -1.265% | 71 | 136,683 | 0.000% |
| 2026-10-27 | 385.31 | 385.31 | 358.00 | 358.00 | -7.924% | 2,758 | 134,477 | -1.265% |
| 2026-10-26 | 387.63 | 392.65 | 381.87 | 388.81 | -7.074% | 1,694 | 133,952 | -9.089% |
| 2026-10-23 | 430.00 | 430.00 | 405.27 | 418.41 | +1.679% | 21 | 133,950 | -15.521% |
| 2026-10-22 | 404.16 | 411.50 | 402.00 | 411.50 | +20.692% | 108 | 133,848 | -14.102% |
| 2026-10-21 | 353.00 | 365.18 | 337.30 | 340.95 | -5.739% | 2,216 | 130,047 | +3.672% |
| 2026-10-20 | 386.15 | 386.15 | 356.24 | 361.71 | -3.444% | 2,246 | 128,021 | -2.278% |
| 2026-10-19 | 373.20 | 376.22 | 357.78 | 374.61 | -6.848% | 1,538 | 127,103 | -5.643% |
| 2026-10-16 | 348.90 | 415.83 | 346.00 | 402.15 | +16.667% | 18,338 | 112,195 | -12.105% |
| 2026-10-15 | 375.00 | 388.18 | 344.00 | 344.70 | -4.724% | 17,721 | 95,401 | +2.544% |
| 2026-10-14 | 340.61 | 374.21 | 340.61 | 361.79 | +14.180% | 64 | 95,431 | -2.300% |
| 2026-10-13 | 326.09 | 326.51 | 316.65 | 316.86 | -0.487% | 4,128 | 92,634 | +11.554% |
| 2026-10-12 | 319.64 | 321.95 | 315.10 | 318.41 | -0.363% | 1,512 | 92,797 | +11.011% |
| 2026-10-09 | 330.00 | 334.42 | 319.37 | 319.57 | -8.035% | 212 | 91,716 | +10.608% |
| 2026-10-08 | 339.70 | 359.38 | 336.65 | 347.49 | +5.620% | 1,142 | 92,013 | +1.721% |
| 2026-10-07 | 342.72 | 342.72 | 328.43 | 329.00 | +3.319% | 19,045 | 70,089 | +7.438% |
| 2026-10-06 | 323.68 | 323.68 | 313.78 | 318.43 | -6.671% | 4,796 | 68,342 | +11.004% |
| 2026-10-05 | 357.27 | 357.27 | 338.16 | 341.19 | -7.366% | 174 | 64,982 | +3.599% |
| 2026-10-02 | 366.39 | 373.34 | 358.06 | 368.32 | -6.669% | 6,318 | 62,158 | -4.032% |
| 2026-10-01 | 410.39 | 410.39 | 392.87 | 394.64 | +3.303% | 33 | 62,138 | -10.432% |
| 2026-09-30 | 373.27 | 382.02 | 370.48 | 382.02 | -2.436% | 653 | 62,318 | -7.473% |
| 2026-09-29 | 386.58 | 400.34 | 385.89 | 391.56 | +3.344% | 182 | 61,987 | -9.728% |
| 2026-09-28 | 373.36 | 393.91 | 373.36 | 378.89 | +4.764% | 1,401 | 61,325 | -6.709% |
| 2026-09-25 | 368.63 | 383.80 | 361.66 | 361.66 | -4.145% | 11 | 61,185 | -2.265% |
| 2026-09-24 | 385.35 | 401.62 | 377.30 | 377.30 | +0.239% | 2,233 | 59,280 | -6.316% |
| 2026-09-23 | 356.52 | 378.83 | 356.52 | 376.40 | +8.862% | 384 | 59,265 | -6.092% |
| 2026-09-22 | 351.39 | 353.70 | 344.66 | 345.76 | -2.909% | 5,485 | 53,919 | +2.230% |
| 2026-09-21 | 372.57 | 373.08 | 351.30 | 356.12 | -15.886% | 570 | 54,019 | -0.744% |
| 2026-09-18 | 424.39 | 425.30 | 419.65 | 423.38 | +2.273% | 67 | 53,984 | -16.512% |
| 2026-09-17 | 426.36 | 426.36 | 412.63 | 413.97 | -11.361% | 22 | 53,964 | -14.615% |
| 2026-09-16 | 428.55 | 467.03 | 428.55 | 467.03 | +4.993% | 4,014 | 49,757 | -24.315% |
| 2026-09-15 | 456.14 | 456.14 | 444.82 | 444.82 | +9.419% | 3,651 | 47,260 | -20.536% |
| 2026-09-11 | 410.99 | 410.99 | 405.80 | 406.53 | -10.788% | 6,040 | 40,080 | -13.052% |
| 2026-09-10 | 459.80 | 462.00 | 452.01 | 455.69 | +6.068% | 80 | 39,224 | -22.432% |
| 2026-09-09 | 436.66 | 436.66 | 425.57 | 429.62 | +6.137% | 3,797 | 35,798 | -17.725% |
| 2026-09-08 | 404.78 | 404.78 | 404.78 | 404.78 | +3.843% | 5 | 35,798 | -12.676% |
| 2026-09-04 | 379.40 | 389.80 | 379.40 | 389.80 | +5.039% | 304 | 36,004 | -9.320% |
| 2026-09-03 | 396.00 | 396.00 | 370.00 | 371.10 | -9.215% | 22 | 36,002 | -4.751% |
| 2026-09-02 | 430.45 | 430.45 | 407.00 | 408.77 | -6.282% | 7 | 35,996 | -13.528% |
| 2026-09-01 | 434.10 | 436.17 | 416.74 | 436.17 | +8.988% | 423 | 36,083 | -18.960% |
| 2026-08-31 | 411.80 | 411.80 | 400.20 | 400.20 | +2.771% | 3 | 36,082 | -11.677% |
| 2026-08-28 | 391.60 | 394.50 | 379.90 | 389.41 | -4.390% | 522 | 35,578 | -9.229% |
| 2026-08-27 | 407.29 | 407.29 | 407.29 | 407.29 | -5.674% | 1 | 35,577 | -13.214% |
| 2026-08-26 | 436.15 | 436.15 | 431.79 | 431.79 | -0.516% | 8 | 34,094 | -18.138% |
| 2026-08-25 | 429.60 | 434.03 | 429.60 | 434.03 | -0.595% | 2,718 | 33,560 | -18.561% |
| 2026-08-24 | 447.75 | 447.75 | 436.63 | 436.63 | +0.713% | 747 | 33,661 | -19.046% |
| 2026-08-21 | 437.71 | 437.80 | 424.95 | 433.54 | -3.863% | 182 | 33,737 | -18.469% |
| 2026-08-20 | 434.52 | 450.96 | 434.00 | 450.96 | +8.092% | 129 | 33,732 | -21.618% |
| 2026-08-19 | 422.22 | 424.30 | 412.00 | 417.20 | -2.496% | 264 | 33,640 | -15.276% |
| 2026-08-18 | 432.05 | 434.38 | 427.88 | 427.88 | +3.413% | 282 | 33,622 | -17.390% |
| 2026-08-17 | 402.92 | 413.76 | 400.85 | 413.76 | +4.406% | 681 | 33,196 | -14.571% |
| 2026-08-14 | 397.34 | 401.04 | 396.30 | 396.30 | -0.063% | 92 | 33,176 | -10.807% |
| 2026-08-13 | 393.22 | 401.75 | 389.90 | 396.55 | -3.288% | 201 | 33,141 | -10.864% |
| 2026-08-12 | 411.93 | 416.24 | 407.52 | 410.03 | -3.023% | 28 | 33,135 | -13.794% |
| 2026-08-11 | 411.07 | 422.92 | 411.07 | 422.81 | +2.527% | 201 | 33,116 | -16.400% |
| 2026-08-10 | 415.70 | 415.70 | 405.20 | 412.39 | -1.053% | 743 | 32,434 | -14.287% |
| 2026-08-07 | 419.40 | 425.30 | 413.30 | 416.78 | +0.074% | 146 | 32,458 | -15.190% |
| 2026-08-05 | 414.99 | 424.44 | 414.13 | 416.47 | -2.338% | 1,129 | 31,486 | -15.127% |
| 2026-08-04 | 461.10 | 461.10 | 426.29 | 426.44 | -10.895% | 2,028 | 29,534 | -17.111% |
| 2026-08-03 | 476.74 | 478.58 | 476.74 | 478.58 | -16.926% | 202 | 29,410 | -26.142% |
| 2026-07-31 | 572.86 | 576.09 | 572.86 | 576.09 | -9.767% | 2 | 29,410 | -38.643% |
| 2026-07-29 | 593.72 | 638.45 | 593.72 | 638.45 | +12.663% | 3 | 29,413 | -44.636% |
| 2026-07-28 | 567.92 | 571.05 | 566.69 | 566.69 | -3.236% | 73 | 29,413 | -37.626% |
| 2026-07-27 | 556.30 | 598.03 | 556.30 | 585.64 | -1.568% | 17 | 29,421 | -39.644% |
| 2026-07-24 | 589.20 | 598.55 | 589.20 | 594.97 | +11.164% | 13 | 29,409 | -40.590% |
| 2026-07-21 | 535.22 | 535.22 | 535.22 | 535.22 | -4.295% | 1,001 | 28,408 | -33.958% |
| 2026-07-20 | 559.24 | 559.24 | 559.24 | 559.24 | +3.536% | 2 | 28,408 | -36.795% |
| 2026-07-13 | 539.29 | 540.14 | 538.72 | 540.14 | +1.467% | 250 | 28,408 | -34.560% |
| 2026-07-09 | 532.22 | 532.33 | 532.22 | 532.33 | -4.300% | 14,352 | 10,126 | -33.599% |
| 2026-07-08 | 582.73 | 583.60 | 556.25 | 556.25 | +5.131% | 12 | 10,126 | -36.455% |
| 2026-07-06 | 529.48 | 529.56 | 528.92 | 529.10 | -2.810% | 18 | 10,126 | -33.194% |
| 2026-07-01 | 544.40 | 544.40 | 544.40 | 544.40 | -1.455% | 7 | 10,133 | -35.072% |
| 2026-06-30 | 563.12 | 563.12 | 552.44 | 552.44 | -6.239% | 25 | 10,137 | -36.017% |
| 2026-06-29 | 615.70 | 615.70 | 587.70 | 589.20 | -7.163% | 11 | 10,143 | -40.008% |
| 2026-06-26 | 639.28 | 639.28 | 621.89 | 634.66 | -0.406% | 6 | 10,143 | -44.306% |
| 2026-06-25 | 637.25 | 637.25 | 637.25 | 637.25 | +1.355% | 1 | 10,142 | -44.532% |
| 2026-06-23 | 612.05 | 628.73 | 612.05 | 628.73 | +9.303% | 2 | 10,146 | -43.780% |
| 2026-06-22 | 543.20 | 575.22 | 543.20 | 575.22 | +4.075% | 8 | 10,138 | -38.550% |
| 2026-06-16 | 552.70 | 552.70 | 552.70 | 552.70 | +0.746% | 6 | 10,134 | -36.047% |
| 2026-06-15 | 548.61 | 548.61 | 548.61 | 548.61 | -11.525% | 3 | 10,133 | -35.570% |
| 2026-06-12 | 625.70 | 639.62 | 620.07 | 620.07 | -11.608% | 60 | 10,132 | -42.995% |
| 2026-06-11 | 701.50 | 701.50 | 701.50 | 701.50 | +0.812% | 5 | 10,137 | -49.612% |
| 2026-06-10 | 695.85 | 695.85 | 695.85 | 695.85 | +6.420% | 2 | 10,137 | -49.203% |
| 2026-06-09 | 653.87 | 653.87 | 653.87 | 653.87 | +21.582% | 5 | 10,132 | -45.942% |
| 2026-06-04 | 537.80 | 537.80 | 537.80 | 537.80 | +0.166% | 5 | 10,136 | -34.275% |
| 2026-06-02 | 534.17 | 537.46 | 534.10 | 536.91 | +0.406% | 134 | 8,090 | -34.166% |
| 2026-06-01 | 531.09 | 535.16 | 531.09 | 534.74 | -3.876% | 7 | 8,091 | -33.899% |
| 2026-05-28 | 567.70 | 567.70 | 556.30 | 556.30 | -3.703% | 11 | 8,094 | -36.461% |
| 2026-05-27 | 576.33 | 577.69 | 576.33 | 577.69 | -1.131% | 10 | 8,084 | -38.813% |
| 2026-05-26 | 573.65 | 584.30 | 573.65 | 584.30 | -1.117% | 4 | 8,086 | -39.505% |
| 2026-05-22 | 599.70 | 599.70 | 590.90 | 590.90 | -4.023% | 3 | 8,086 | -40.181% |
| 2026-05-21 | 640.40 | 640.40 | 610.90 | 615.67 | -7.475% | 10 | 8,084 | -42.588% |
| 2026-05-19 | 664.22 | 675.79 | 663.26 | 665.41 | +3.564% | 16 | 8,081 | -46.879% |
| 2026-05-18 | 657.60 | 660.30 | 642.51 | 642.51 | +5.032% | 1,148 | 7,180 | -44.986% |
| 2026-05-14 | 611.73 | 611.73 | 611.73 | 611.73 | -7.948% | 1 | 7,180 | -42.218% |
| 2026-05-12 | 673.88 | 685.90 | 664.55 | 664.55 | +1.192% | 43 | 7,197 | -46.811% |
| 2026-05-11 | 644.82 | 656.91 | 644.82 | 656.72 | -0.316% | 11 | 7,199 | -46.176% |
| 2026-05-08 | 655.05 | 658.80 | 655.05 | 658.80 | -4.227% | 7 | 7,196 | -46.346% |
| 2026-05-07 | 667.89 | 688.49 | 667.89 | 687.88 | +1.004% | 56 | 7,143 | -48.615% |
| 2026-05-06 | 690.96 | 690.96 | 680.92 | 681.04 | -5.498% | 74 | 7,084 | -48.098% |
| 2026-05-01 | 712.05 | 720.66 | 711.85 | 720.66 | -10.460% | 3 | 6,059 | -50.952% |
| 2026-04-28 | 804.85 | 804.85 | 804.85 | 804.85 | +3.534% | 5 | 5,109 | -56.082% |
| 2026-04-27 | 777.38 | 777.38 | 777.38 | 777.38 | -1.157% | 1,001 | 5,104 | -54.531% |
| 2026-04-24 | 786.48 | 786.48 | 786.48 | 786.48 | -2.087% | 1 | 4,104 | -55.057% |
| 2026-04-23 | 802.80 | 803.24 | 802.80 | 803.24 | +0.748% | 2 | 4,104 | -55.994% |
| 2026-04-22 | 797.23 | 797.28 | 797.23 | 797.28 | -5.983% | 2,102 | 4,103 | -55.666% |
| 2026-04-21 | 831.81 | 857.34 | 827.81 | 848.02 | +3.789% | 74 | 1,993 | -58.318% |
| 2026-04-20 | 819.10 | 819.10 | 817.03 | 817.06 | +2.797% | 8 | 1,993 | -56.739% |
| 2026-04-17 | 809.04 | 809.04 | 794.83 | 794.83 | -7.727% | 4 | 1,992 | -55.529% |
| 2026-04-16 | 861.39 | 861.39 | 861.39 | 861.39 | -5.143% | 1 | 1,990 | -58.965% |
| 2026-04-14 | 907.83 | 908.09 | 907.83 | 908.09 | -10.320% | 6 | 1,731 | -61.075% |
| 2026-04-09 | 1,056.44 | 1,058.38 | 1,012.59 | 1,012.59 | -4.503% | 10 | 1,731 | -65.092% |
| 2026-04-08 | 1,061.57 | 1,061.57 | 1,058.01 | 1,060.34 | -13.062% | 20 | 1,726 | -66.664% |
| 2026-04-06 | 1,218.89 | 1,219.65 | 1,218.89 | 1,219.65 | -1.274% | 2 | 1,726 | -71.019% |
| 2026-04-01 | 1,244.48 | 1,244.48 | 1,233.94 | 1,235.39 | -4.824% | 1,514 | 1,726 | -71.388% |
| 2026-03-31 | 1,298.01 | 1,298.01 | 1,298.01 | 1,298.01 | -10.254% | 4 | 223 | -72.768% |
| 2026-03-30 | 1,446.21 | 1,446.32 | 1,446.21 | 1,446.32 | +11.746% | 2 | 219 | -75.561% |
| 2026-03-26 | 1,292.61 | 1,294.29 | 1,292.61 | 1,294.29 | +5.636% | 2 | 251 | -72.690% |
| 2026-03-24 | 1,227.44 | 1,227.44 | 1,225.24 | 1,225.24 | -5.676% | 2 | 251 | -71.151% |
| 2026-03-20 | 1,243.91 | 1,298.97 | 1,243.91 | 1,298.97 | +5.929% | 27 | 250 | -72.788% |
| 2026-03-19 | 1,226.26 | 1,226.26 | 1,226.26 | 1,226.26 | +11.197% | 140 | 230 | -71.175% |
| 2026-03-17 | 1,102.84 | 1,102.84 | 1,102.78 | 1,102.78 | -1.987% | 2 | 108 | -67.947% |
| 2026-03-16 | 1,124.49 | 1,125.14 | 1,124.49 | 1,125.14 | -5.074% | 2 | 108 | -68.584% |
| 2026-03-13 | 1,185.64 | 1,185.64 | 1,185.28 | 1,185.28 | +11.768% | 2 | 107 | -70.178% |
| 2026-03-11 | 1,061.36 | 1,061.36 | 1,060.48 | 1,060.48 | -0.374% | 2 | 106 | -66.669% |
| 2026-03-10 | 1,028.38 | 1,071.25 | 1,017.42 | 1,064.46 | -5.198% | 106 | 105 | -66.793% |
| 2026-03-09 | 1,123.20 | 1,123.20 | 1,122.82 | 1,122.82 | +16.319% | 2 | 58 | -68.519% |
| 2026-02-26 | 965.29 | 965.29 | 965.29 | 965.29 | -6.873% | 1 | 58 | -63.382% |
| 2026-02-17 | 1,036.86 | 1,036.86 | 1,036.53 | 1,036.53 | +0.423% | 2 | 57 | -65.899% |
| 2026-02-05 | 1,031.78 | 1,032.16 | 1,031.78 | 1,032.16 | +14.492% | 2 | 57 | -65.754% |
| 2026-02-02 | 910.69 | 911.69 | 901.51 | 901.51 | -3.485% | 4 | 57 | -60.791% |
| 2026-01-29 | 939.76 | 948.31 | 931.59 | 934.06 | +1.985% | 78 | 55 | -62.158% |
| 2026-01-13 | 916.47 | 916.47 | 915.88 | 915.88 | +1.415% | 2 | 27 | -61.407% |
| 2026-01-12 | 902.83 | 903.10 | 902.76 | 903.10 | -1.991% | 4 | 27 | -60.860% |
| 2026-01-09 | 921.81 | 921.81 | 921.45 | 921.45 | -3.130% | 2 | 25 | -61.640% |
| 2026-01-08 | 952.66 | 952.66 | 951.22 | 951.22 | +2.955% | 4 | 24 | -62.840% |
| 2026-01-07 | 923.41 | 923.92 | 923.41 | 923.92 | -0.818% | 2 | 24 | -61.742% |
| 2026-01-06 | 932.11 | 932.16 | 931.22 | 931.54 | 0.000% | 50 | 25 | -62.055% |