SPX270319P08050000
SPX Mar 19 2027 8050.00 Put
optionOPRA
EODOct 28, 2026
379.80USD-1.700%(-6.57)141Vol389OI
SPX270319P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 382.27 | 385.17 | 379.59 | 379.80 | -1.700% | 141 | 392 | 0.000% |
| 2026-10-27 | 386.37 | 386.37 | 386.37 | 386.37 | -14.516% | 2 | 391 | -1.700% |
| 2026-10-23 | 450.86 | 451.98 | 450.41 | 451.98 | +3.734% | 60 | 370 | -15.970% |
| 2026-10-22 | 435.00 | 446.32 | 431.70 | 435.71 | +18.939% | 62 | 367 | -12.832% |
| 2026-10-21 | 366.26 | 366.33 | 366.26 | 366.33 | -4.102% | 2 | 368 | +3.677% |
| 2026-10-15 | 382.00 | 382.00 | 382.00 | 382.00 | -3.291% | 1 | 376 | -0.576% |
| 2026-10-14 | 395.00 | 395.00 | 395.00 | 395.00 | +14.556% | 1 | 377 | -3.848% |
| 2026-10-09 | 356.00 | 356.00 | 344.76 | 344.81 | -12.351% | 3 | 376 | +10.148% |
| 2026-10-02 | 396.06 | 396.06 | 393.40 | 393.40 | -0.152% | 3 | 363 | -3.457% |
| 2026-09-30 | 394.00 | 394.00 | 394.00 | 394.00 | -4.413% | 2 | 361 | -3.604% |
| 2026-09-28 | 410.00 | 412.19 | 410.00 | 412.19 | -8.388% | 21 | 346 | -7.858% |
| 2026-09-18 | 449.93 | 449.93 | 449.93 | 449.93 | -6.479% | 3 | 358 | -15.587% |
| 2026-09-16 | 481.10 | 481.10 | 481.10 | 481.10 | +1.455% | 1 | 358 | -21.056% |
| 2026-09-15 | 474.20 | 474.20 | 474.20 | 474.20 | +4.634% | 1 | 357 | -19.907% |
| 2026-09-14 | 453.20 | 453.20 | 453.20 | 453.20 | -5.069% | 1 | 356 | -16.196% |
| 2026-09-10 | 477.40 | 477.40 | 477.40 | 477.40 | +9.347% | 4 | 353 | -20.444% |
| 2026-09-02 | 436.59 | 436.59 | 436.59 | 436.59 | +2.150% | 3 | 350 | -13.008% |
| 2026-08-28 | 424.82 | 427.40 | 424.82 | 427.40 | +0.536% | 5 | 216 | -11.137% |
| 2026-08-27 | 426.90 | 426.90 | 425.12 | 425.12 | -7.462% | 4 | 216 | -10.661% |
| 2026-08-18 | 459.40 | 459.40 | 459.40 | 459.40 | +8.533% | 1 | 207 | -17.327% |
| 2026-08-17 | 421.79 | 423.28 | 421.77 | 423.28 | +0.071% | 4 | 206 | -10.272% |
| 2026-08-14 | 423.08 | 423.08 | 422.98 | 422.98 | +1.653% | 100 | 206 | -10.209% |
| 2026-08-13 | 411.36 | 421.60 | 411.36 | 416.10 | -4.367% | 11 | 204 | -8.724% |
| 2026-08-12 | 435.10 | 435.10 | 435.10 | 435.10 | -2.455% | 2 | 202 | -12.710% |
| 2026-08-11 | 446.14 | 446.14 | 446.05 | 446.05 | +3.007% | 2 | 202 | -14.853% |
| 2026-08-10 | 433.03 | 433.03 | 433.03 | 433.03 | -2.799% | 1 | 202 | -12.292% |
| 2026-08-04 | 467.79 | 470.36 | 445.50 | 445.50 | -11.410% | 32 | 83 | -14.747% |
| 2026-08-03 | 502.88 | 502.88 | 502.88 | 502.88 | -17.512% | 5 | 88 | -24.475% |
| 2026-07-30 | 609.64 | 609.64 | 609.64 | 609.64 | -4.047% | 1 | 87 | -37.701% |
| 2026-07-29 | 626.81 | 638.90 | 625.96 | 635.35 | +5.314% | 35 | 52 | -40.222% |
| 2026-07-28 | 596.11 | 603.29 | 596.03 | 603.29 | -0.266% | 3 | 51 | -37.045% |
| 2026-07-24 | 604.90 | 604.90 | 604.90 | 604.90 | +8.815% | 1 | 51 | -37.213% |
| 2026-07-06 | 556.98 | 557.41 | 555.77 | 555.90 | -15.091% | 40 | 33 | -31.678% |
| 2026-06-26 | 665.24 | 665.24 | 654.70 | 654.70 | -7.429% | 2 | 34 | -41.989% |
| 2026-06-09 | 707.24 | 707.24 | 707.24 | 707.24 | +21.997% | 2 | 34 | -46.298% |
| 2026-06-03 | 579.72 | 579.72 | 579.72 | 579.72 | -13.268% | 2 | 34 | -34.486% |
| 2026-05-21 | 668.40 | 668.40 | 668.40 | 668.40 | -2.905% | 1 | 33 | -43.178% |
| 2026-05-18 | 685.40 | 688.40 | 685.40 | 688.40 | -3.693% | 6 | 27 | -44.829% |
| 2026-05-12 | 711.90 | 714.80 | 711.90 | 714.80 | -23.198% | 3 | 26 | -46.866% |
| 2026-04-15 | 930.70 | 930.70 | 930.70 | 930.70 | -11.995% | 20 | 26 | -59.192% |
| 2026-03-10 | 1,053.15 | 1,058.88 | 1,053.15 | 1,057.55 | +12.462% | 12 | 6 | -64.087% |
| 2026-01-15 | 940.36 | 940.36 | 940.36 | 940.36 | -0.847% | 1 | 1 | -59.611% |
| 2026-01-09 | 948.39 | 948.39 | 948.39 | 948.39 | 0.000% | 1 | 1 | -59.953% |