SPX270319P08225000
SPX Mar 19 2027 8225.00 Put
optionOPRA
InactiveOct 15, 2026
489.16USD+5.420%(+25.15)2Vol92OI
SPX270319P08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 489.83 | 489.83 | 489.16 | 489.16 | +5.420% | 2 | 92 | 0.000% |
| 2026-10-14 | 464.33 | 464.33 | 464.01 | 464.01 | -0.538% | 2 | 92 | +5.420% |
| 2026-09-22 | 466.52 | 466.52 | 466.52 | 466.52 | -19.046% | 15 | 84 | +4.853% |
| 2026-09-16 | 576.28 | 576.28 | 576.28 | 576.28 | +12.276% | 1 | 84 | -15.118% |
| 2026-09-03 | 513.27 | 513.27 | 513.27 | 513.27 | -2.027% | 1 | 84 | -4.697% |
| 2026-08-28 | 523.89 | 523.89 | 523.89 | 523.89 | -2.190% | 5 | 89 | -6.629% |
| 2026-08-27 | 535.62 | 535.62 | 535.62 | 535.62 | -1.406% | 1 | 91 | -8.674% |
| 2026-08-26 | 562.28 | 562.28 | 543.26 | 543.26 | -3.181% | 2 | 92 | -9.958% |
| 2026-08-25 | 561.11 | 561.11 | 561.11 | 561.11 | -0.881% | 2 | 94 | -12.823% |
| 2026-08-24 | 566.10 | 566.10 | 566.10 | 566.10 | +12.545% | 5 | 99 | -13.591% |
| 2026-08-13 | 512.89 | 512.89 | 496.44 | 503.00 | -4.491% | 47 | 85 | -2.751% |
| 2026-08-10 | 516.54 | 526.65 | 516.54 | 526.65 | +0.540% | 6 | 88 | -7.119% |
| 2026-08-07 | 523.82 | 523.82 | 523.82 | 523.82 | +1.030% | 2 | 90 | -6.617% |
| 2026-08-05 | 518.48 | 518.48 | 518.48 | 518.48 | -3.850% | 1 | 91 | -5.655% |
| 2026-08-04 | 534.86 | 539.24 | 534.86 | 539.24 | -11.565% | 2 | 91 | -9.287% |
| 2026-08-03 | 609.76 | 609.76 | 609.76 | 609.76 | -24.636% | 1 | 91 | -19.778% |
| 2026-07-29 | 809.09 | 809.09 | 809.09 | 809.09 | +13.675% | 1 | 92 | -39.542% |
| 2026-07-28 | 711.76 | 711.76 | 711.76 | 711.76 | +3.219% | 5 | 97 | -31.275% |
| 2026-07-20 | 689.56 | 689.56 | 689.56 | 689.56 | -2.395% | 1 | 98 | -29.062% |
| 2026-07-17 | 706.48 | 706.48 | 706.48 | 706.48 | +10.996% | 5 | 93 | -30.761% |
| 2026-07-16 | 641.96 | 641.96 | 636.49 | 636.49 | -4.319% | 2 | 91 | -23.147% |
| 2026-07-15 | 665.22 | 665.22 | 665.22 | 665.22 | +2.302% | 1 | 90 | -26.466% |
| 2026-07-14 | 668.95 | 668.95 | 650.25 | 650.25 | -2.597% | 12 | 78 | -24.774% |
| 2026-07-13 | 667.09 | 667.91 | 667.09 | 667.59 | +1.014% | 8 | 70 | -26.727% |
| 2026-07-09 | 662.90 | 662.90 | 660.89 | 660.89 | -1.234% | 7 | 63 | -25.985% |
| 2026-07-07 | 667.32 | 670.17 | 667.32 | 669.15 | +1.525% | 4 | 59 | -26.898% |
| 2026-07-06 | 669.93 | 669.93 | 657.33 | 659.10 | -6.609% | 17 | 45 | -25.784% |
| 2026-07-02 | 705.74 | 705.74 | 705.74 | 705.74 | +3.546% | 1 | 44 | -30.688% |
| 2026-07-01 | 675.19 | 684.21 | 670.50 | 681.57 | +0.044% | 35 | 4 | -28.230% |
| 2026-06-30 | 681.27 | 681.27 | 681.27 | 681.27 | -2.334% | 2 | 2 | -28.199% |
| 2026-06-22 | 701.51 | 701.51 | 697.55 | 697.55 | +0.613% | 2 | 1 | -29.875% |
| 2026-06-18 | 693.30 | 693.30 | 693.30 | 693.30 | -1.813% | 1 | 1 | -29.445% |
| 2026-05-27 | 706.10 | 706.10 | 706.10 | 706.10 | 0.000% | 1 | 0 | -30.724% |