SPX270319P08125000
SPX Mar 19 2027 8125.00 Put
optionOPRA
EODOct 28, 2026
421.00USD+12.087%(+45.40)1Vol119OI
SPX270319P08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 421.00 | 421.00 | 421.00 | 421.00 | +12.087% | 1 | 120 | 0.000% |
| 2026-10-12 | 375.60 | 375.60 | 375.60 | 375.60 | -3.320% | 2 | 97 | +12.087% |
| 2026-10-07 | 393.10 | 393.10 | 388.50 | 388.50 | -5.297% | 4 | 96 | +8.366% |
| 2026-09-22 | 411.11 | 411.11 | 410.23 | 410.23 | -8.326% | 2 | 90 | +2.625% |
| 2026-09-21 | 447.49 | 447.49 | 447.49 | 447.49 | -6.344% | 15 | 90 | -5.920% |
| 2026-09-11 | 471.71 | 477.80 | 471.71 | 477.80 | +2.306% | 8 | 89 | -11.888% |
| 2026-09-08 | 474.56 | 474.58 | 466.39 | 467.03 | +6.458% | 6 | 91 | -9.856% |
| 2026-09-04 | 438.70 | 438.70 | 438.70 | 438.70 | -8.289% | 5 | 94 | -4.035% |
| 2026-08-31 | 478.35 | 478.35 | 478.35 | 478.35 | +7.100% | 1 | 95 | -11.989% |
| 2026-08-28 | 446.64 | 446.64 | 446.64 | 446.64 | -9.923% | 1 | 95 | -5.741% |
| 2026-08-25 | 495.84 | 495.84 | 495.84 | 495.84 | +1.287% | 1 | 97 | -15.094% |
| 2026-08-18 | 489.54 | 489.54 | 489.54 | 489.54 | +4.380% | 1 | 100 | -14.001% |
| 2026-08-17 | 469.00 | 469.00 | 469.00 | 469.00 | +2.828% | 11 | 89 | -10.235% |
| 2026-08-14 | 456.10 | 456.10 | 456.10 | 456.10 | -0.964% | 22 | 72 | -7.696% |
| 2026-08-13 | 460.54 | 460.54 | 460.54 | 460.54 | -2.987% | 1 | 72 | -8.586% |
| 2026-08-10 | 474.12 | 474.72 | 474.12 | 474.72 | -2.345% | 2 | 71 | -11.316% |
| 2026-08-07 | 484.26 | 486.12 | 484.26 | 486.12 | +1.054% | 2 | 70 | -13.396% |
| 2026-08-06 | 481.23 | 481.23 | 481.05 | 481.05 | +2.427% | 2 | 69 | -12.483% |
| 2026-08-05 | 467.45 | 469.65 | 467.45 | 469.65 | -3.133% | 2 | 69 | -10.359% |
| 2026-08-04 | 525.99 | 525.99 | 484.84 | 484.84 | -11.529% | 29 | 72 | -13.167% |
| 2026-08-03 | 548.02 | 548.02 | 548.02 | 548.02 | -13.289% | 5 | 73 | -23.178% |
| 2026-07-27 | 632.01 | 632.01 | 632.01 | 632.01 | +3.666% | 1 | 72 | -33.387% |
| 2026-07-22 | 609.66 | 609.66 | 609.66 | 609.66 | -3.255% | 1 | 72 | -30.945% |
| 2026-07-21 | 630.17 | 630.17 | 630.17 | 630.17 | -2.196% | 15 | 57 | -33.193% |
| 2026-07-20 | 644.32 | 644.32 | 644.32 | 644.32 | -3.558% | 1 | 57 | -34.660% |
| 2026-07-17 | 667.92 | 668.09 | 667.92 | 668.09 | +0.067% | 2 | 57 | -36.985% |
| 2026-07-08 | 667.64 | 667.64 | 667.64 | 667.64 | +1.390% | 1 | 57 | -36.942% |
| 2026-07-02 | 640.02 | 661.63 | 638.74 | 658.49 | -1.447% | 4 | 55 | -36.066% |
| 2026-06-29 | 710.78 | 710.78 | 668.16 | 668.16 | -2.672% | 24 | 32 | -36.991% |
| 2026-06-25 | 686.50 | 686.50 | 686.50 | 686.50 | -4.735% | 2 | 30 | -38.674% |
| 2026-06-24 | 693.21 | 720.62 | 688.00 | 720.62 | +2.119% | 20 | 20 | -41.578% |
| 2026-06-23 | 703.93 | 706.47 | 703.93 | 705.67 | +9.203% | 3 | 17 | -40.340% |
| 2026-05-26 | 646.20 | 646.20 | 646.20 | 646.20 | -11.697% | 9 | 8 | -34.850% |
| 2026-05-18 | 731.80 | 731.80 | 731.80 | 731.80 | +2.882% | 7 | 1 | -42.471% |
| 2026-05-15 | 711.30 | 711.30 | 711.30 | 711.30 | 0.000% | 1 | 0 | -40.813% |