SPX270319P08200000
SPX Mar 19 2027 8200.00 Put
optionOPRA
EODOct 27, 2026
507.80USD+5.968%(+28.60)2Vol1,808OI
SPX270319P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 505.80 | 507.80 | 505.80 | 507.80 | +5.968% | 2 | 1,808 | 0.000% |
| 2026-10-20 | 479.20 | 479.20 | 479.20 | 479.20 | +0.799% | 1 | 1,807 | +5.968% |
| 2026-10-15 | 474.47 | 475.40 | 474.47 | 475.40 | -0.214% | 2 | 1,805 | +6.815% |
| 2026-10-14 | 472.40 | 476.42 | 472.40 | 476.42 | +13.218% | 2 | 1,804 | +6.587% |
| 2026-10-12 | 416.70 | 421.10 | 416.70 | 420.80 | -3.218% | 21 | 1,802 | +20.675% |
| 2026-10-09 | 435.85 | 435.85 | 434.79 | 434.79 | -0.551% | 312 | 1,605 | +16.792% |
| 2026-10-07 | 437.00 | 437.20 | 436.90 | 437.20 | +3.113% | 513 | 1,184 | +16.148% |
| 2026-10-06 | 422.00 | 424.00 | 422.00 | 424.00 | -15.251% | 2 | 1,185 | +19.764% |
| 2026-09-30 | 492.68 | 500.30 | 492.68 | 500.30 | +0.172% | 25 | 1,165 | +1.499% |
| 2026-09-28 | 501.81 | 501.81 | 499.44 | 499.44 | +7.155% | 10 | 1,165 | +1.674% |
| 2026-09-25 | 466.09 | 466.09 | 466.09 | 466.09 | -0.620% | 1 | 1,164 | +8.949% |
| 2026-09-23 | 469.00 | 469.00 | 469.00 | 469.00 | +1.449% | 1 | 1,165 | +8.273% |
| 2026-09-21 | 462.30 | 462.30 | 462.30 | 462.30 | -15.532% | 1 | 1,164 | +9.842% |
| 2026-09-18 | 547.31 | 547.31 | 547.31 | 547.31 | -4.077% | 1 | 1,165 | -7.219% |
| 2026-09-15 | 570.57 | 570.57 | 570.57 | 570.57 | +2.418% | 2 | 1,165 | -11.001% |
| 2026-09-14 | 557.10 | 557.10 | 557.10 | 557.10 | +7.911% | 17 | 1,169 | -8.849% |
| 2026-09-11 | 524.19 | 524.19 | 516.26 | 516.26 | -6.772% | 19 | 1,170 | -1.639% |
| 2026-09-09 | 535.34 | 553.76 | 535.34 | 553.76 | +15.215% | 11 | 1,175 | -8.300% |
| 2026-09-04 | 480.63 | 480.63 | 480.63 | 480.63 | +1.399% | 5 | 1,175 | +5.653% |
| 2026-09-03 | 499.80 | 499.80 | 472.31 | 474.00 | -9.086% | 13 | 1,166 | +7.131% |
| 2026-09-02 | 521.37 | 521.37 | 521.37 | 521.37 | -4.903% | 1 | 1,166 | -2.603% |
| 2026-09-01 | 547.43 | 548.74 | 547.43 | 548.25 | +5.987% | 3 | 1,167 | -7.378% |
| 2026-08-31 | 522.98 | 522.98 | 517.28 | 517.28 | +7.543% | 3 | 1,169 | -1.833% |
| 2026-08-28 | 481.00 | 481.00 | 481.00 | 481.00 | -11.284% | 2 | 1,169 | +5.572% |
| 2026-08-25 | 542.18 | 542.18 | 542.18 | 542.18 | -2.245% | 5 | 1,176 | -6.341% |
| 2026-08-20 | 554.63 | 554.63 | 554.63 | 554.63 | +3.941% | 1 | 1,176 | -8.443% |
| 2026-08-18 | 535.99 | 535.99 | 533.29 | 533.60 | +7.134% | 4 | 1,175 | -4.835% |
| 2026-08-14 | 498.07 | 498.07 | 498.07 | 498.07 | +2.977% | 2 | 1,170 | +1.954% |
| 2026-08-13 | 499.35 | 499.35 | 483.67 | 483.67 | -7.442% | 14 | 1,170 | +4.989% |
| 2026-08-11 | 522.58 | 522.58 | 520.91 | 522.56 | +1.937% | 10 | 1,171 | -2.825% |
| 2026-08-10 | 512.63 | 512.63 | 512.63 | 512.63 | -0.086% | 3 | 1,171 | -0.942% |
| 2026-08-07 | 514.08 | 514.08 | 513.07 | 513.07 | +1.119% | 2 | 1,170 | -1.027% |
| 2026-08-05 | 505.48 | 507.39 | 502.82 | 507.39 | -2.556% | 7 | 1,170 | +0.081% |
| 2026-08-04 | 567.38 | 567.38 | 519.38 | 520.70 | -11.428% | 13 | 1,166 | -2.477% |
| 2026-08-03 | 587.88 | 587.88 | 587.88 | 587.88 | -11.537% | 2 | 1,166 | -13.622% |
| 2026-07-31 | 674.79 | 674.79 | 664.55 | 664.55 | -16.717% | 2 | 1,163 | -23.587% |
| 2026-07-29 | 757.24 | 797.94 | 757.24 | 797.94 | +14.138% | 6 | 1,103 | -36.361% |
| 2026-07-28 | 731.26 | 731.26 | 694.64 | 699.10 | +6.185% | 6 | 1,106 | -27.364% |
| 2026-07-20 | 658.38 | 658.38 | 658.38 | 658.38 | +1.671% | 15 | 941 | -22.871% |
| 2026-07-16 | 638.56 | 647.56 | 638.56 | 647.56 | +1.074% | 3 | 940 | -21.583% |
| 2026-07-15 | 640.68 | 640.68 | 640.68 | 640.68 | -1.110% | 5 | 940 | -20.740% |
| 2026-07-14 | 647.87 | 647.87 | 647.87 | 647.87 | -0.881% | 1 | 940 | -21.620% |
| 2026-07-13 | 654.80 | 654.80 | 653.63 | 653.63 | -1.260% | 2 | 940 | -22.311% |
| 2026-07-09 | 676.49 | 676.49 | 658.29 | 661.97 | -1.234% | 707 | 1,109 | -23.290% |
| 2026-07-07 | 670.56 | 676.98 | 654.15 | 670.24 | +3.661% | 17 | 1,104 | -24.236% |
| 2026-07-06 | 661.82 | 661.82 | 646.57 | 646.57 | -3.493% | 12 | 1,092 | -21.462% |
| 2026-07-01 | 675.36 | 675.45 | 666.49 | 669.97 | +0.361% | 16 | 1,089 | -24.206% |
| 2026-06-30 | 684.32 | 684.32 | 667.56 | 667.56 | -8.686% | 11 | 1,083 | -23.932% |
| 2026-06-17 | 731.06 | 731.06 | 731.06 | 731.06 | +9.339% | 1 | 1,083 | -30.539% |
| 2026-06-16 | 668.62 | 668.62 | 668.62 | 668.62 | -10.198% | 1 | 1,083 | -24.053% |
| 2026-06-12 | 734.16 | 744.55 | 734.16 | 744.55 | +17.285% | 3 | 1,083 | -31.798% |
| 2026-06-01 | 634.82 | 634.82 | 634.82 | 634.82 | -1.731% | 3 | 1,083 | -20.009% |
| 2026-05-29 | 646.00 | 646.00 | 646.00 | 646.00 | -6.499% | 1 | 1,082 | -21.393% |
| 2026-05-27 | 690.90 | 690.90 | 690.90 | 690.90 | -3.276% | 1,051 | 93 | -26.502% |
| 2026-05-22 | 714.30 | 714.30 | 714.30 | 714.30 | -8.364% | 1 | 92 | -28.909% |
| 2026-05-07 | 779.50 | 779.50 | 779.50 | 779.50 | -44.065% | 1 | 92 | -34.856% |
| 2026-03-19 | 1,393.57 | 1,393.57 | 1,393.57 | 1,393.57 | +17.675% | 120 | 92 | -63.561% |
| 2026-03-10 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | -7.762% | 1 | 120 | -57.121% |
| 2026-03-03 | 1,283.90 | 1,283.90 | 1,283.90 | 1,283.90 | +10.904% | 100 | 102 | -60.449% |
| 2026-02-26 | 1,156.30 | 1,157.67 | 1,154.06 | 1,157.67 | +4.489% | 4 | 2 | -56.136% |
| 2026-01-14 | 1,107.93 | 1,107.93 | 1,107.93 | 1,107.93 | 0.000% | 1 | 1 | -54.167% |