SPX270319P08025000
SPX Mar 19 2027 8025.00 Put
optionOPRA
EODOct 26, 2026
397.28USD+16.402%(+55.98)75Vol189OI
SPX270319P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 397.28 | 397.28 | 397.28 | 397.28 | +16.402% | 75 | 114 | 0.000% |
| 2026-10-07 | 344.70 | 344.70 | 340.10 | 341.30 | -10.208% | 3 | 112 | +16.402% |
| 2026-10-02 | 380.10 | 380.10 | 380.10 | 380.10 | -0.197% | 1 | 111 | +4.520% |
| 2026-09-21 | 380.85 | 380.85 | 380.85 | 380.85 | -9.871% | 2 | 111 | +4.314% |
| 2026-09-18 | 438.39 | 438.39 | 422.56 | 422.56 | -8.139% | 31 | 83 | -5.983% |
| 2026-09-15 | 460.00 | 460.00 | 460.00 | 460.00 | +10.040% | 1 | 82 | -13.635% |
| 2026-09-08 | 418.03 | 418.03 | 418.03 | 418.03 | +5.004% | 2 | 82 | -4.964% |
| 2026-09-04 | 394.71 | 399.69 | 394.71 | 398.11 | +2.685% | 7 | 87 | -0.208% |
| 2026-09-03 | 387.70 | 387.70 | 387.70 | 387.70 | -7.778% | 3 | 90 | +2.471% |
| 2026-09-02 | 442.99 | 442.99 | 420.40 | 420.40 | -6.702% | 17 | 100 | -5.500% |
| 2026-09-01 | 447.90 | 450.60 | 435.90 | 450.60 | +6.123% | 40 | 71 | -11.833% |
| 2026-08-31 | 426.60 | 426.60 | 424.60 | 424.60 | +3.510% | 7 | 76 | -6.434% |
| 2026-08-28 | 410.80 | 415.90 | 409.80 | 410.20 | -1.819% | 29 | 90 | -3.150% |
| 2026-08-27 | 417.80 | 417.80 | 417.80 | 417.80 | -6.182% | 3 | 93 | -4.911% |
| 2026-08-26 | 439.60 | 447.79 | 439.60 | 445.33 | -0.972% | 7 | 99 | -10.790% |
| 2026-08-25 | 449.70 | 449.70 | 449.70 | 449.70 | +2.095% | 2 | 97 | -11.657% |
| 2026-08-18 | 440.65 | 440.65 | 440.47 | 440.47 | +6.576% | 4 | 95 | -9.805% |
| 2026-08-17 | 412.78 | 413.29 | 411.91 | 413.29 | +0.633% | 13 | 88 | -3.874% |
| 2026-08-14 | 403.50 | 411.93 | 402.20 | 410.69 | +1.475% | 14 | 82 | -3.265% |
| 2026-08-13 | 404.20 | 410.40 | 403.90 | 404.72 | -6.639% | 62 | 54 | -1.838% |
| 2026-08-11 | 427.78 | 433.50 | 427.78 | 433.50 | -1.320% | 4 | 54 | -8.355% |
| 2026-08-06 | 439.30 | 439.30 | 439.30 | 439.30 | +4.578% | 21 | 43 | -9.565% |
| 2026-08-05 | 420.07 | 420.07 | 420.07 | 420.07 | -9.321% | 1 | 44 | -5.425% |
| 2026-08-04 | 476.62 | 476.62 | 463.25 | 463.25 | -23.056% | 3 | 44 | -14.241% |
| 2026-07-29 | 630.10 | 630.10 | 600.64 | 602.06 | +3.144% | 3 | 45 | -34.013% |
| 2026-07-28 | 585.22 | 585.60 | 583.71 | 583.71 | +7.436% | 62 | 31 | -31.939% |
| 2026-07-06 | 542.35 | 543.57 | 542.35 | 543.31 | -14.898% | 13 | 25 | -26.878% |
| 2026-06-26 | 638.42 | 638.42 | 638.42 | 638.42 | -0.053% | 2 | 25 | -37.771% |
| 2026-06-25 | 641.11 | 641.11 | 638.76 | 638.76 | +1.731% | 2 | 24 | -37.804% |
| 2026-06-24 | 627.89 | 627.89 | 627.89 | 627.89 | +6.621% | 1 | 24 | -36.728% |
| 2026-06-22 | 588.90 | 588.90 | 588.90 | 588.90 | +4.280% | 2 | 24 | -32.539% |
| 2026-06-16 | 563.66 | 565.37 | 562.93 | 564.73 | -17.461% | 18 | 15 | -29.651% |
| 2026-05-12 | 693.10 | 693.10 | 684.20 | 684.20 | 0.000% | 15 | 0 | -41.935% |