SPX270319P03100000
SPX Mar 19 2027 3100.00 Put
optionOPRA
EODOct 27, 2026
3.69USD-10.000%(-0.41)88Vol796OI
SPX270319P03100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.6800 | 3.7000 | 3.6800 | 3.6900 | -10.000% | 88 | 752 | 0.000% |
| 2026-10-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.981% | 25 | 777 | -10.000% |
| 2026-10-22 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | +1.667% | 10 | 777 | -13.583% |
| 2026-10-16 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +16.667% | 4 | 773 | -12.143% |
| 2026-10-08 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | -2.703% | 115 | 558 | +2.500% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.976% | 5 | 553 | -0.270% |
| 2026-09-30 | 4.0800 | 4.1100 | 4.0800 | 4.1100 | -1.675% | 4 | 555 | -10.219% |
| 2026-09-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -2.108% | 100 | 455 | -11.722% |
| 2026-09-25 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -1.839% | 6 | 452 | -13.583% |
| 2026-09-23 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | +1.636% | 2 | 451 | -15.172% |
| 2026-09-22 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | -14.400% | 4 | 451 | -13.785% |
| 2026-09-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 229 | 222 | -26.200% |
| 2026-09-11 | 5.0000 | 5.2000 | 5.0000 | 5.1000 | +0.394% | 103 | 190 | -27.647% |
| 2026-09-08 | 5.0700 | 5.0800 | 5.0700 | 5.0800 | -9.286% | 4 | 191 | -27.362% |
| 2026-08-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -16.042% | 1 | 190 | -34.107% |
| 2026-08-19 | 6.6900 | 6.6900 | 6.6700 | 6.6700 | -3.613% | 2 | 189 | -44.678% |
| 2026-08-11 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -2.398% | 6 | 189 | -46.676% |
| 2026-08-06 | 7.1200 | 7.1200 | 7.0700 | 7.0900 | -1.936% | 8 | 188 | -47.955% |
| 2026-08-05 | 7.1900 | 7.2300 | 7.1900 | 7.2300 | -9.398% | 6 | 189 | -48.963% |
| 2026-08-03 | 8.2100 | 8.2100 | 7.9600 | 7.9800 | -12.500% | 6 | 187 | -53.759% |
| 2026-07-31 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -13.718% | 2 | 187 | -59.539% |
| 2026-07-23 | 10.5100 | 10.5700 | 10.5100 | 10.5700 | +11.616% | 2 | 187 | -65.090% |
| 2026-07-22 | 9.3800 | 9.4700 | 9.3800 | 9.4700 | +2.600% | 8 | 187 | -61.035% |
| 2026-07-21 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -8.433% | 4 | 187 | -60.022% |
| 2026-07-20 | 9.6800 | 10.1700 | 9.6800 | 10.0800 | +7.348% | 12 | 189 | -63.393% |
| 2026-07-10 | 9.3600 | 9.3900 | 9.3600 | 9.3900 | -0.530% | 2 | 188 | -60.703% |
| 2026-07-09 | 9.6300 | 9.6300 | 9.4400 | 9.4400 | -4.646% | 6 | 188 | -60.911% |
| 2026-07-07 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -7.649% | 1 | 188 | -62.727% |
| 2026-06-29 | 10.7700 | 10.7700 | 10.7200 | 10.7200 | -8.610% | 4 | 190 | -65.578% |
| 2026-06-18 | 11.7800 | 11.8000 | 11.7300 | 11.7300 | +4.919% | 8 | 192 | -68.542% |
| 2026-06-16 | 11.1700 | 11.1800 | 11.1700 | 11.1800 | -4.770% | 20 | 202 | -66.995% |
| 2026-06-04 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -3.928% | 2 | 202 | -68.569% |
| 2026-06-03 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +3.035% | 4 | 202 | -69.804% |
| 2026-06-01 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -2.627% | 2 | 203 | -68.887% |
| 2026-05-29 | 12.1600 | 12.1800 | 12.1600 | 12.1800 | -7.023% | 2 | 203 | -69.704% |
| 2026-05-22 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -8.392% | 1 | 203 | -71.832% |
| 2026-05-21 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -3.378% | 15 | 203 | -74.196% |
| 2026-05-19 | 14.9100 | 14.9300 | 14.8000 | 14.8000 | -1.661% | 22 | 214 | -75.068% |
| 2026-05-18 | 14.9500 | 15.0700 | 14.9000 | 15.0500 | +2.381% | 40 | 230 | -75.482% |
| 2026-05-13 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -3.289% | 25 | 205 | -74.898% |
| 2026-05-12 | 15.4000 | 15.4000 | 15.2000 | 15.2000 | +0.662% | 9 | 197 | -75.724% |
| 2026-05-08 | 15.0200 | 15.1000 | 14.9000 | 15.1000 | -2.518% | 61 | 190 | -75.563% |
| 2026-05-07 | 15.1600 | 15.5200 | 15.1400 | 15.4900 | -4.794% | 28 | 204 | -76.178% |
| 2026-05-05 | 16.2900 | 16.3000 | 16.2700 | 16.2700 | +0.556% | 16 | 212 | -77.320% |
| 2026-05-04 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -1.040% | 4 | 214 | -77.194% |
| 2026-05-01 | 16.3700 | 16.4000 | 16.3500 | 16.3500 | -6.034% | 6 | 217 | -77.431% |
| 2026-04-27 | 17.3700 | 17.4000 | 17.3700 | 17.4000 | -4.605% | 2 | 217 | -78.793% |
| 2026-04-20 | 18.2200 | 18.2500 | 18.2200 | 18.2400 | -4.901% | 16 | 218 | -79.770% |
| 2026-04-15 | 19.2100 | 19.2100 | 19.1800 | 19.1800 | -8.010% | 2 | 226 | -80.761% |
| 2026-04-13 | 20.8200 | 20.8500 | 20.8200 | 20.8500 | -17.816% | 4 | 225 | -82.302% |
| 2026-04-07 | 25.5200 | 25.5200 | 25.3700 | 25.3700 | +3.551% | 2 | 223 | -85.455% |
| 2026-04-06 | 24.2900 | 24.7800 | 24.2900 | 24.5000 | -3.543% | 174 | 222 | -84.939% |
| 2026-04-02 | 25.4300 | 25.4500 | 25.4000 | 25.4000 | -1.703% | 11 | 209 | -85.472% |
| 2026-04-01 | 25.1700 | 26.0500 | 25.0900 | 25.8400 | -7.879% | 22 | 209 | -85.720% |
| 2026-03-31 | 27.6600 | 28.0500 | 27.6600 | 28.0500 | -15.026% | 10 | 199 | -86.845% |
| 2026-03-30 | 31.4700 | 33.0100 | 31.4700 | 33.0100 | -0.242% | 10 | 198 | -88.822% |
| 2026-03-27 | 32.2300 | 33.1000 | 31.9200 | 33.0900 | +14.976% | 6 | 199 | -88.849% |
| 2026-03-26 | 28.6600 | 28.7800 | 28.6600 | 28.7800 | +3.488% | 4 | 200 | -87.179% |
| 2026-03-25 | 28.1500 | 28.2400 | 27.4000 | 27.8100 | -3.605% | 180 | 198 | -86.731% |
| 2026-03-24 | 28.6800 | 28.9900 | 27.9500 | 28.8500 | +3.927% | 44 | 125 | -87.210% |
| 2026-03-23 | 26.4200 | 27.7600 | 26.3400 | 27.7600 | -3.005% | 6 | 104 | -86.707% |
| 2026-03-20 | 28.5200 | 28.6400 | 28.5200 | 28.6200 | +3.135% | 4 | 103 | -87.107% |
| 2026-03-19 | 27.7100 | 27.7500 | 27.7100 | 27.7500 | -1.351% | 4 | 102 | -86.703% |
| 2026-03-12 | 27.9300 | 28.2800 | 27.9200 | 28.1300 | +0.107% | 4 | 101 | -86.882% |
| 2026-03-11 | 28.3600 | 28.5000 | 27.7800 | 28.1000 | -10.310% | 50 | 99 | -86.868% |
| 2026-03-09 | 31.5400 | 31.5400 | 31.3300 | 31.3300 | +10.707% | 4 | 75 | -88.222% |
| 2026-03-06 | 28.5900 | 28.5900 | 28.3000 | 28.3000 | -3.314% | 2 | 73 | -86.961% |
| 2026-03-03 | 28.2700 | 29.6400 | 28.1800 | 29.2700 | +20.950% | 46 | 72 | -87.393% |
| 2026-03-02 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -0.901% | 7 | 53 | -84.752% |
| 2026-02-27 | 24.3800 | 24.4200 | 24.3800 | 24.4200 | +4.807% | 4 | 46 | -84.889% |
| 2026-02-18 | 23.2300 | 23.3000 | 23.2300 | 23.3000 | -2.470% | 4 | 46 | -84.163% |
| 2026-02-17 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | -2.490% | 7 | 46 | -84.554% |
| 2026-02-13 | 24.6000 | 24.7000 | 24.5000 | 24.5000 | -1.606% | 17 | 25 | -84.939% |
| 2026-02-12 | 24.7200 | 24.9400 | 24.7200 | 24.9000 | +9.019% | 4 | 25 | -85.181% |
| 2026-02-11 | 22.8600 | 22.8600 | 22.8400 | 22.8400 | -4.034% | 2 | 25 | -83.844% |
| 2026-02-05 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +9.174% | 2 | 24 | -84.496% |
| 2026-01-30 | 21.4300 | 21.8000 | 21.4300 | 21.8000 | +2.347% | 24 | 22 | -83.073% |
| 2026-01-22 | 21.2900 | 21.3500 | 21.2900 | 21.3000 | +4.207% | 4 | 3 | -82.676% |
| 2026-01-09 | 20.5400 | 20.5400 | 20.4400 | 20.4400 | -3.128% | 2 | 3 | -81.947% |
| 2026-01-07 | 20.9900 | 21.1000 | 20.9900 | 21.1000 | -2.043% | 2 | 2 | -82.512% |
| 2025-12-30 | 21.5800 | 21.5800 | 21.5400 | 21.5400 | 0.000% | 4 | 2 | -82.869% |