SPX270319P03000000
SPX Mar 19 2027 3000.00 Put
optionOPRA
EODOct 26, 2026
3.70USD-14.943%(-0.65)45Vol5,824OI
SPX270319P03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -14.943% | 45 | 5,869 | 0.000% |
| 2026-10-23 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | +13.874% | 4 | 5,873 | -14.943% |
| 2026-10-22 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | +15.758% | 5 | 5,872 | -3.141% |
| 2026-10-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -10.811% | 1 | 5,871 | +12.121% |
| 2026-10-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 1 | 5,870 | 0.000% |
| 2026-10-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.007% | 5 | 5,870 | -2.632% |
| 2026-10-16 | 3.1100 | 4.2700 | 3.1100 | 4.2700 | +29.003% | 7 | 5,864 | -13.349% |
| 2026-10-15 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -0.898% | 5 | 5,869 | +11.782% |
| 2026-10-14 | 3.1000 | 3.3700 | 3.1000 | 3.3400 | +7.742% | 47 | 5,872 | +10.778% |
| 2026-10-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 5 | 5,934 | +19.355% |
| 2026-10-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 6 | 5,928 | +19.355% |
| 2026-10-08 | 3.1700 | 3.3700 | 3.1700 | 3.3000 | +5.431% | 21 | 5,911 | +12.121% |
| 2026-10-07 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | -7.941% | 201 | 6,032 | +18.211% |
| 2026-10-05 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | -10.526% | 1,200 | 5,433 | +8.824% |
| 2026-09-30 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +1.064% | 753 | 5,657 | -2.632% |
| 2026-09-29 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -3.590% | 150 | 5,507 | -1.596% |
| 2026-09-25 | 3.9200 | 3.9700 | 3.8700 | 3.9000 | -2.500% | 11 | 5,509 | -5.128% |
| 2026-09-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 5,508 | -7.500% |
| 2026-09-23 | 3.8700 | 4.0000 | 3.8500 | 3.9000 | +1.299% | 302 | 5,614 | -5.128% |
| 2026-09-22 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | -6.098% | 57 | 5,587 | -3.896% |
| 2026-09-21 | 4.1500 | 4.2100 | 4.1000 | 4.1000 | -6.818% | 46 | 5,586 | -9.756% |
| 2026-09-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 5,585 | -15.909% |
| 2026-09-17 | 4.4000 | 4.5000 | 4.4000 | 4.4000 | -13.725% | 30 | 5,563 | -15.909% |
| 2026-09-16 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +2.000% | 91 | 5,532 | -27.451% |
| 2026-09-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.708% | 5 | 5,532 | -26.000% |
| 2026-09-11 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -12.731% | 4 | 5,532 | -21.776% |
| 2026-09-10 | 5.2000 | 5.4500 | 5.2000 | 5.4200 | +7.540% | 7 | 5,531 | -31.734% |
| 2026-09-09 | 4.9000 | 5.1200 | 4.9000 | 5.0400 | +7.234% | 249 | 5,406 | -26.587% |
| 2026-09-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 2 | 5,404 | -21.277% |
| 2026-09-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1,500 | 3,904 | -17.778% |
| 2026-09-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 3,903 | -19.565% |
| 2026-09-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 103 | 3,800 | -26.000% |
| 2026-08-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 2 | 3,800 | -27.451% |
| 2026-08-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 1 | 3,800 | -33.333% |
| 2026-08-25 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 103 | 3,774 | -33.929% |
| 2026-08-21 | 6.0800 | 6.0800 | 6.0500 | 6.0500 | -6.491% | 2 | 3,772 | -38.843% |
| 2026-08-18 | 6.5700 | 6.5700 | 6.4700 | 6.4700 | -0.462% | 124 | 3,688 | -42.813% |
| 2026-08-17 | 6.4200 | 6.5000 | 6.4200 | 6.5000 | +8.696% | 526 | 3,269 | -43.077% |
| 2026-08-14 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | +1.356% | 2 | 3,269 | -38.127% |
| 2026-08-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.437% | 1 | 3,269 | -37.288% |
| 2026-08-12 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -4.082% | 2 | 3,270 | -39.444% |
| 2026-08-11 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +0.951% | 1 | 3,270 | -41.915% |
| 2026-08-10 | 6.2900 | 6.3100 | 6.2900 | 6.3100 | -4.394% | 11 | 3,259 | -41.363% |
| 2026-08-07 | 6.4700 | 6.6000 | 6.4700 | 6.6000 | 0.000% | 46 | 3,227 | -43.939% |
| 2026-08-06 | 6.4600 | 6.6000 | 6.4600 | 6.6000 | -0.752% | 5 | 3,229 | -43.939% |
| 2026-08-05 | 6.6600 | 6.7000 | 6.5700 | 6.6500 | -2.493% | 9 | 3,230 | -44.361% |
| 2026-08-04 | 7.2000 | 7.2000 | 6.8200 | 6.8200 | -7.588% | 2 | 3,230 | -45.748% |
| 2026-08-03 | 7.3400 | 7.5000 | 7.3100 | 7.3800 | -11.722% | 14 | 3,219 | -49.864% |
| 2026-07-31 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -6.173% | 4 | 3,221 | -55.742% |
| 2026-07-28 | 8.8800 | 8.9100 | 8.8800 | 8.9100 | +3.364% | 4 | 3,223 | -58.474% |
| 2026-07-27 | 8.5900 | 8.6200 | 8.5900 | 8.6200 | -5.379% | 2 | 3,224 | -57.077% |
| 2026-07-24 | 9.1300 | 9.1300 | 9.1100 | 9.1100 | -7.041% | 4 | 3,222 | -59.385% |
| 2026-07-23 | 9.8800 | 9.9100 | 9.6000 | 9.8000 | +13.164% | 7 | 3,224 | -62.245% |
| 2026-07-22 | 8.4800 | 8.6800 | 8.4800 | 8.6600 | +0.815% | 35 | 3,221 | -57.275% |
| 2026-07-21 | 8.6100 | 8.6900 | 8.4900 | 8.5900 | -7.335% | 9 | 3,220 | -56.927% |
| 2026-07-20 | 8.6600 | 9.2700 | 8.6100 | 9.2700 | -0.323% | 11 | 3,217 | -60.086% |
| 2026-07-17 | 9.4300 | 9.4900 | 9.1900 | 9.3000 | +6.897% | 17 | 3,219 | -60.215% |
| 2026-07-16 | 8.2700 | 8.7300 | 8.2700 | 8.7000 | +2.353% | 19 | 3,219 | -57.471% |
| 2026-07-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.279% | 2 | 3,219 | -56.471% |
| 2026-07-13 | 8.5000 | 9.0000 | 8.5000 | 8.8800 | +4.471% | 11 | 3,211 | -58.333% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.523% | 2 | 3,209 | -56.471% |
| 2026-07-09 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -2.022% | 1 | 3,208 | -57.569% |
| 2026-07-07 | 8.9000 | 9.2900 | 8.8600 | 8.9000 | -8.247% | 7 | 3,209 | -58.427% |
| 2026-07-02 | 9.5300 | 9.7000 | 9.5300 | 9.7000 | -9.346% | 6 | 3,207 | -61.856% |
| 2026-06-26 | 10.7000 | 10.7100 | 10.7000 | 10.7000 | -6.794% | 5 | 3,206 | -65.421% |
| 2026-06-23 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +5.612% | 1 | 3,205 | -67.770% |
| 2026-06-18 | 10.8200 | 10.8900 | 10.8200 | 10.8700 | -7.411% | 8 | 3,209 | -65.961% |
| 2026-06-17 | 11.8700 | 11.8700 | 11.7400 | 11.7400 | +11.916% | 2 | 3,208 | -68.484% |
| 2026-06-16 | 10.3800 | 10.4900 | 10.3200 | 10.4900 | -23.094% | 10 | 3,209 | -64.728% |
| 2026-06-11 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +7.064% | 2 | 3,209 | -72.874% |
| 2026-06-09 | 12.7000 | 12.7400 | 12.7000 | 12.7400 | +13.547% | 4 | 3,209 | -70.958% |
| 2026-06-08 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +0.089% | 4 | 3,207 | -67.023% |
| 2026-05-29 | 11.2200 | 11.2600 | 11.1900 | 11.2100 | -4.270% | 4 | 3,207 | -66.994% |
| 2026-05-28 | 11.7700 | 11.7700 | 11.7100 | 11.7100 | -11.955% | 2 | 3,207 | -68.403% |
| 2026-05-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -2.206% | 2 | 3,211 | -72.180% |
| 2026-05-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +1.493% | 15 | 3,211 | -72.794% |
| 2026-05-14 | 13.1900 | 13.4000 | 13.1900 | 13.4000 | -4.286% | 6 | 3,209 | -72.388% |
| 2026-05-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.449% | 15 | 3,209 | -73.571% |
| 2026-05-08 | 13.7000 | 13.8400 | 13.7000 | 13.8000 | -2.817% | 27 | 3,210 | -73.188% |
| 2026-05-07 | 13.9900 | 14.2000 | 13.8700 | 14.2000 | -1.252% | 206 | 3,296 | -73.944% |
| 2026-05-06 | 14.3700 | 14.3800 | 14.3300 | 14.3800 | -5.332% | 67 | 3,300 | -74.270% |
| 2026-05-05 | 14.8900 | 15.1900 | 14.8700 | 15.1900 | -2.939% | 30 | 3,301 | -75.642% |
| 2026-05-04 | 15.7100 | 15.9300 | 15.6000 | 15.6500 | +5.316% | 22 | 3,300 | -76.358% |
| 2026-05-01 | 14.9300 | 14.9600 | 14.8600 | 14.8600 | -4.005% | 6 | 3,300 | -75.101% |
| 2026-04-30 | 15.9000 | 15.9000 | 15.4500 | 15.4800 | -5.667% | 3 | 3,300 | -76.098% |
| 2026-04-29 | 15.6000 | 16.5200 | 15.6000 | 16.4100 | +0.183% | 2,055 | 3,300 | -77.453% |
| 2026-04-28 | 16.4700 | 16.4700 | 16.3800 | 16.3800 | +0.986% | 8 | 1,326 | -77.411% |
| 2026-04-27 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -2.053% | 2 | 1,330 | -77.189% |
| 2026-04-23 | 16.5400 | 16.5600 | 16.5400 | 16.5600 | +0.364% | 2 | 1,328 | -77.657% |
| 2026-04-20 | 16.6800 | 16.8000 | 16.4900 | 16.5000 | +0.365% | 36 | 1,329 | -77.576% |
| 2026-04-17 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -6.856% | 2 | 1,343 | -77.494% |
| 2026-04-16 | 17.9000 | 17.9000 | 17.6400 | 17.6500 | +1.495% | 8 | 1,339 | -79.037% |
| 2026-04-15 | 17.5000 | 17.5000 | 17.3900 | 17.3900 | -2.303% | 13 | 1,339 | -78.723% |
| 2026-04-14 | 17.7900 | 17.8000 | 17.7900 | 17.8000 | -11.044% | 8 | 1,327 | -79.213% |
| 2026-04-13 | 19.9000 | 20.0100 | 19.9000 | 20.0100 | +2.615% | 4 | 1,325 | -81.509% |
| 2026-04-09 | 19.8000 | 19.8000 | 19.5000 | 19.5000 | -3.465% | 2 | 1,321 | -81.026% |
| 2026-04-08 | 19.8000 | 20.2000 | 19.8000 | 20.2000 | -13.490% | 33 | 1,319 | -81.683% |
| 2026-04-07 | 24.0800 | 24.2100 | 23.3500 | 23.3500 | +2.188% | 6 | 1,287 | -84.154% |
| 2026-04-06 | 22.7400 | 22.8800 | 22.3700 | 22.8500 | -2.972% | 90 | 1,285 | -83.807% |
| 2026-04-02 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -2.079% | 12 | 1,275 | -84.289% |
| 2026-04-01 | 24.8000 | 24.8000 | 23.2500 | 24.0500 | -6.420% | 85 | 1,275 | -84.615% |
| 2026-03-31 | 27.0000 | 27.0000 | 25.6800 | 25.7000 | -17.124% | 654 | 1,225 | -85.603% |
| 2026-03-30 | 29.0300 | 31.0100 | 29.0300 | 31.0100 | +1.473% | 10 | 696 | -88.068% |
| 2026-03-27 | 29.8200 | 30.6300 | 29.8200 | 30.5600 | +11.127% | 5 | 693 | -87.893% |
| 2026-03-26 | 26.3600 | 27.5000 | 26.3100 | 27.5000 | +7.046% | 22 | 692 | -86.545% |
| 2026-03-25 | 25.7100 | 26.1000 | 25.4700 | 25.6900 | -4.213% | 136 | 688 | -85.598% |
| 2026-03-24 | 26.6600 | 26.8200 | 26.6600 | 26.8200 | +8.627% | 28 | 641 | -86.204% |
| 2026-03-23 | 24.2400 | 24.6900 | 24.2400 | 24.6900 | -13.822% | 48 | 645 | -85.014% |
| 2026-03-20 | 26.1600 | 28.6500 | 26.0900 | 28.6500 | +7.263% | 48 | 699 | -87.086% |
| 2026-03-19 | 27.7900 | 28.0000 | 26.6600 | 26.7100 | +4.092% | 8 | 676 | -86.148% |
| 2026-03-18 | 25.7000 | 25.7000 | 25.6500 | 25.6600 | +3.677% | 258 | 675 | -85.581% |
| 2026-03-16 | 24.8800 | 24.8800 | 24.7500 | 24.7500 | -9.141% | 2 | 421 | -85.051% |
| 2026-03-13 | 27.1300 | 27.2400 | 27.1300 | 27.2400 | +13.975% | 2 | 421 | -86.417% |
| 2026-03-10 | 23.8900 | 23.9000 | 23.8900 | 23.9000 | -10.987% | 2 | 421 | -84.519% |
| 2026-03-09 | 27.5800 | 27.6000 | 26.8500 | 26.8500 | +0.713% | 5 | 422 | -86.220% |
| 2026-03-06 | 26.6100 | 26.6900 | 26.5800 | 26.6600 | +12.064% | 60 | 429 | -86.122% |
| 2026-03-03 | 26.7000 | 27.6400 | 23.7400 | 23.7900 | +5.733% | 123 | 405 | -84.447% |
| 2026-03-02 | 22.8500 | 22.9700 | 22.5000 | 22.5000 | +1.534% | 8 | 374 | -83.556% |
| 2026-02-27 | 22.1400 | 22.1600 | 22.1400 | 22.1600 | +2.593% | 2 | 377 | -83.303% |
| 2026-02-26 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -0.461% | 1 | 378 | -82.870% |
| 2026-02-24 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -5.240% | 1 | 529 | -82.949% |
| 2026-02-23 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +5.287% | 2 | 530 | -83.843% |
| 2026-02-20 | 21.7000 | 21.7500 | 21.7000 | 21.7500 | -2.466% | 4 | 528 | -82.989% |
| 2026-02-17 | 24.0000 | 24.0000 | 21.9900 | 22.3000 | -0.580% | 81 | 528 | -83.408% |
| 2026-02-13 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +8.044% | 1 | 522 | -83.504% |
| 2026-02-06 | 20.7500 | 20.7600 | 20.7500 | 20.7600 | -5.205% | 4 | 522 | -82.177% |
| 2026-02-05 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +4.885% | 5 | 524 | -83.105% |
| 2026-02-04 | 20.5300 | 20.8900 | 20.5300 | 20.8800 | +7.963% | 8 | 522 | -82.280% |
| 2026-01-27 | 19.3300 | 19.3400 | 19.3300 | 19.3400 | +0.363% | 4 | 518 | -80.869% |
| 2026-01-26 | 19.2800 | 19.2800 | 19.2700 | 19.2700 | -0.207% | 4 | 516 | -80.799% |
| 2026-01-23 | 19.6600 | 19.7500 | 19.3000 | 19.3100 | -3.208% | 6 | 514 | -80.839% |
| 2026-01-13 | 19.8300 | 19.9500 | 19.8300 | 19.9500 | +4.286% | 504 | 612 | -81.454% |
| 2026-01-07 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | -1.948% | 4 | 110 | -80.659% |
| 2026-01-06 | 19.6200 | 19.6200 | 19.5100 | 19.5100 | -5.703% | 8 | 108 | -81.035% |
| 2025-12-23 | 20.6000 | 20.6900 | 20.5800 | 20.6900 | 0.000% | 4 | 104 | -82.117% |