SPX270319P08500000
SPX Mar 19 2027 8500.00 Put
optionOPRA
EODOct 22, 2026
765.26USD+13.853%(+93.11)21Vol1,584OI
SPX270319P08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 754.25 | 765.26 | 753.38 | 765.26 | +13.853% | 21 | 1,570 | 0.000% |
| 2026-10-21 | 672.35 | 672.35 | 672.15 | 672.15 | +10.535% | 51 | 1,519 | +13.853% |
| 2026-10-06 | 608.56 | 608.56 | 608.09 | 608.09 | -12.945% | 2 | 1,519 | +25.847% |
| 2026-09-30 | 711.85 | 715.93 | 698.51 | 698.51 | +1.055% | 6 | 1,513 | +9.556% |
| 2026-09-23 | 691.22 | 691.22 | 691.22 | 691.22 | -7.665% | 1 | 1,512 | +10.711% |
| 2026-09-18 | 748.60 | 748.60 | 748.60 | 748.60 | -0.848% | 1 | 1,512 | +2.225% |
| 2026-09-14 | 756.62 | 756.62 | 755.00 | 755.00 | -5.482% | 2 | 1,510 | +1.359% |
| 2026-09-10 | 799.97 | 799.97 | 798.79 | 798.79 | +13.901% | 15 | 1,495 | -4.198% |
| 2026-09-03 | 701.30 | 701.30 | 701.30 | 701.30 | -5.652% | 1 | 1,243 | +9.120% |
| 2026-08-21 | 743.31 | 743.31 | 743.31 | 743.31 | +6.586% | 1 | 1,242 | +2.953% |
| 2026-08-17 | 697.38 | 697.38 | 697.38 | 697.38 | +2.945% | 5 | 1,242 | +9.734% |
| 2026-08-14 | 678.03 | 678.03 | 677.43 | 677.43 | -4.830% | 2 | 1,242 | +12.965% |
| 2026-08-11 | 712.18 | 712.18 | 709.86 | 711.81 | -0.418% | 12 | 1,243 | +7.509% |
| 2026-08-06 | 713.50 | 714.80 | 713.50 | 714.80 | +1.502% | 2 | 1,243 | +7.059% |
| 2026-08-05 | 685.26 | 705.92 | 685.26 | 704.22 | -12.628% | 5 | 1,243 | +8.668% |
| 2026-08-03 | 814.70 | 814.70 | 806.00 | 806.00 | -13.777% | 8 | 1,244 | -5.055% |
| 2026-07-31 | 930.36 | 934.79 | 930.36 | 934.79 | +1.747% | 2 | 1,244 | -18.136% |
| 2026-07-28 | 918.95 | 918.95 | 918.74 | 918.74 | -4.173% | 247 | 1,244 | -16.705% |
| 2026-07-23 | 928.40 | 960.04 | 928.40 | 958.75 | +10.442% | 6 | 1,244 | -20.181% |
| 2026-07-21 | 868.10 | 868.10 | 868.10 | 868.10 | -11.536% | 1 | 1,243 | -11.847% |
| 2026-06-25 | 981.30 | 981.30 | 981.30 | 981.30 | +11.893% | 1 | 1,243 | -22.016% |
| 2026-06-18 | 873.60 | 877.00 | 873.60 | 877.00 | +5.295% | 22 | 1,243 | -12.741% |
| 2026-05-29 | 837.20 | 837.20 | 832.90 | 832.90 | -2.471% | 3 | 313 | -8.121% |
| 2026-05-28 | 863.00 | 863.00 | 853.10 | 854.00 | -3.010% | 3 | 313 | -10.391% |
| 2026-05-26 | 880.50 | 880.50 | 880.50 | 880.50 | -11.863% | 101 | 222 | -13.088% |
| 2026-05-19 | 1,016.42 | 1,016.42 | 999.01 | 999.01 | +0.656% | 4 | 144 | -23.398% |
| 2026-05-18 | 992.50 | 992.50 | 992.50 | 992.50 | +1.181% | 2 | 144 | -22.896% |
| 2026-05-11 | 978.62 | 981.11 | 978.47 | 980.92 | -0.113% | 10 | 142 | -21.985% |
| 2026-05-08 | 982.00 | 982.16 | 982.00 | 982.03 | -4.572% | 4 | 140 | -22.074% |
| 2026-05-07 | 1,029.49 | 1,029.49 | 1,029.08 | 1,029.08 | -13.340% | 2 | 140 | -25.636% |
| 2026-04-22 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | -8.725% | 7 | 26 | -35.557% |
| 2026-04-15 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -9.762% | 18 | 20 | -41.179% |
| 2026-03-10 | 1,444.65 | 1,444.65 | 1,441.75 | 1,441.75 | +1.408% | 2 | 3 | -46.921% |
| 2026-02-27 | 1,421.73 | 1,421.73 | 1,421.73 | 1,421.73 | -1.697% | 2 | 3 | -46.174% |
| 2026-02-17 | 1,446.41 | 1,446.41 | 1,446.28 | 1,446.28 | +10.706% | 2 | 2 | -47.088% |
| 2026-01-07 | 1,306.31 | 1,306.42 | 1,306.31 | 1,306.42 | 0.000% | 2 | 1 | -41.423% |