SPX270319P08100000
SPX Mar 19 2027 8100.00 Put
optionOPRA
EODOct 28, 2026
412.30USD-2.018%(-8.49)1Vol1,760OI
SPX270319P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 412.30 | 412.30 | 412.30 | 412.30 | -2.018% | 1 | 1,761 | 0.000% |
| 2026-10-27 | 421.12 | 421.12 | 420.79 | 420.79 | -5.227% | 2 | 1,762 | -2.018% |
| 2026-10-26 | 457.41 | 457.41 | 431.54 | 444.00 | -5.596% | 753 | 1,019 | -7.140% |
| 2026-10-22 | 470.35 | 470.35 | 470.32 | 470.32 | +17.463% | 2 | 1,019 | -12.336% |
| 2026-10-16 | 400.40 | 400.40 | 400.40 | 400.40 | -4.889% | 1 | 1,019 | +2.972% |
| 2026-10-14 | 421.68 | 421.68 | 420.98 | 420.98 | +14.640% | 2 | 1,007 | -2.062% |
| 2026-10-06 | 367.89 | 367.89 | 367.22 | 367.22 | -24.062% | 2 | 567 | +12.276% |
| 2026-10-01 | 477.55 | 483.58 | 477.46 | 483.58 | +7.319% | 10 | 567 | -14.740% |
| 2026-09-29 | 450.60 | 450.60 | 450.60 | 450.60 | +7.439% | 11 | 567 | -8.500% |
| 2026-09-21 | 419.60 | 419.90 | 419.40 | 419.40 | -10.152% | 25 | 569 | -1.693% |
| 2026-09-17 | 467.65 | 467.65 | 466.79 | 466.79 | -7.791% | 2 | 567 | -11.673% |
| 2026-09-15 | 507.89 | 507.89 | 506.23 | 506.23 | +8.967% | 4 | 569 | -18.555% |
| 2026-09-08 | 464.57 | 464.57 | 464.57 | 464.57 | -4.596% | 150 | 429 | -11.251% |
| 2026-09-01 | 488.56 | 488.56 | 486.95 | 486.95 | -0.074% | 2 | 429 | -15.330% |
| 2026-08-24 | 485.31 | 487.31 | 485.31 | 487.31 | +0.736% | 2 | 187 | -15.393% |
| 2026-08-21 | 483.75 | 483.75 | 483.75 | 483.75 | +1.019% | 10 | 177 | -14.770% |
| 2026-08-18 | 478.15 | 478.87 | 478.15 | 478.87 | +4.831% | 2 | 177 | -13.901% |
| 2026-08-17 | 457.10 | 457.10 | 456.80 | 456.80 | +2.997% | 18 | 169 | -9.742% |
| 2026-08-13 | 448.30 | 448.34 | 435.58 | 443.51 | -5.582% | 16 | 172 | -7.037% |
| 2026-08-11 | 470.22 | 470.22 | 469.73 | 469.73 | +3.072% | 4 | 172 | -12.226% |
| 2026-08-10 | 455.11 | 455.73 | 455.11 | 455.73 | -2.191% | 20 | 180 | -9.530% |
| 2026-08-05 | 455.61 | 465.94 | 455.43 | 465.94 | -0.225% | 28 | 166 | -11.512% |
| 2026-08-04 | 503.73 | 503.73 | 466.99 | 466.99 | -12.195% | 13 | 174 | -11.711% |
| 2026-08-03 | 543.90 | 543.90 | 529.57 | 531.85 | -8.585% | 33 | 173 | -22.478% |
| 2026-07-31 | 581.80 | 581.80 | 581.80 | 581.80 | -6.693% | 1 | 173 | -29.134% |
| 2026-07-28 | 623.53 | 623.53 | 623.53 | 623.53 | -2.015% | 1 | 173 | -33.876% |
| 2026-07-24 | 652.08 | 652.08 | 624.86 | 636.35 | -5.004% | 6 | 172 | -35.209% |
| 2026-07-23 | 655.79 | 669.87 | 638.05 | 669.87 | +9.402% | 7 | 170 | -38.451% |
| 2026-07-20 | 597.09 | 612.30 | 597.09 | 612.30 | +3.110% | 6 | 169 | -32.664% |
| 2026-07-13 | 593.83 | 593.83 | 593.83 | 593.83 | -4.107% | 2 | 169 | -30.569% |
| 2026-07-08 | 619.26 | 619.26 | 619.26 | 619.26 | +6.408% | 1 | 168 | -33.421% |
| 2026-07-06 | 582.21 | 582.21 | 581.97 | 581.97 | -6.616% | 8 | 168 | -29.154% |
| 2026-06-30 | 623.20 | 623.20 | 623.20 | 623.20 | -3.514% | 2 | 170 | -33.841% |
| 2026-06-29 | 658.93 | 681.97 | 645.90 | 645.90 | -8.568% | 13 | 163 | -36.167% |
| 2026-06-26 | 696.20 | 706.43 | 686.35 | 706.43 | +3.896% | 10 | 153 | -41.636% |
| 2026-06-25 | 685.96 | 685.96 | 672.54 | 679.94 | +15.711% | 10 | 143 | -39.362% |
| 2026-06-01 | 587.62 | 587.62 | 587.62 | 587.62 | -7.732% | 8 | 143 | -29.836% |
| 2026-05-27 | 633.80 | 637.13 | 633.80 | 636.86 | -1.886% | 3 | 145 | -35.260% |
| 2026-05-22 | 649.10 | 649.10 | 649.10 | 649.10 | -8.474% | 42 | 145 | -36.481% |
| 2026-05-18 | 711.10 | 711.10 | 709.20 | 709.20 | -2.863% | 2 | 147 | -41.864% |
| 2026-05-06 | 730.10 | 730.10 | 730.10 | 730.10 | -36.243% | 41 | 106 | -43.528% |
| 2026-03-10 | 1,100.40 | 1,145.13 | 1,100.40 | 1,145.13 | +12.261% | 3 | 2 | -63.995% |
| 2026-01-29 | 1,018.00 | 1,020.06 | 1,018.00 | 1,020.06 | 0.000% | 2 | 1 | -59.581% |