SPX270319P03200000
SPX Mar 19 2027 3200.00 Put
optionOPRA
EODOct 28, 2026
3.95USD-4.819%(-0.20)4Vol4,017OI
SPX270319P03200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | -4.819% | 4 | 4,017 | 0.000% |
| 2026-10-27 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -9.783% | 3 | 4,016 | -4.819% |
| 2026-10-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 4,015 | -14.130% |
| 2026-10-23 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | 0.000% | 2 | 4,017 | -21.000% |
| 2026-10-22 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | +25.000% | 2 | 4,017 | -21.000% |
| 2026-10-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.614% | 1 | 4,016 | -1.250% |
| 2026-10-20 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -13.542% | 4 | 4,016 | -4.819% |
| 2026-10-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +17.073% | 1 | 4,007 | -17.708% |
| 2026-10-15 | 4.2500 | 4.4000 | 4.0500 | 4.1000 | +7.895% | 13 | 4,000 | -3.659% |
| 2026-10-14 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +4.110% | 4 | 4,000 | +3.947% |
| 2026-10-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 1 | 4,003 | +8.219% |
| 2026-10-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 4,003 | +5.333% |
| 2026-10-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 1 | 4,003 | +2.597% |
| 2026-10-08 | 3.8200 | 4.1000 | 3.8200 | 4.0000 | +3.896% | 34 | 3,995 | -1.250% |
| 2026-10-07 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 2 | 3,995 | +2.597% |
| 2026-10-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -13.483% | 1 | 3,995 | +2.597% |
| 2026-10-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 1 | 3,995 | -11.236% |
| 2026-10-01 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +5.618% | 1 | 3,995 | -15.957% |
| 2026-09-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.982% | 1 | 3,995 | -11.236% |
| 2026-09-29 | 4.6000 | 4.6500 | 4.4500 | 4.5400 | -2.366% | 8 | 3,993 | -12.996% |
| 2026-09-28 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.124% | 1 | 3,993 | -15.054% |
| 2026-09-25 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.960% | 20 | 3,973 | -18.557% |
| 2026-09-24 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 1 | 3,973 | -21.782% |
| 2026-09-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 1 | 3,973 | -16.842% |
| 2026-09-22 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -5.051% | 7 | 3,973 | -15.957% |
| 2026-09-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -7.821% | 1 | 3,973 | -20.202% |
| 2026-09-17 | 5.3500 | 5.3700 | 5.3500 | 5.3700 | -4.956% | 4 | 3,971 | -26.443% |
| 2026-09-16 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -6.612% | 1 | 3,971 | -30.088% |
| 2026-09-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +4.310% | 1 | 3,971 | -34.711% |
| 2026-09-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -7.200% | 1 | 3,971 | -31.897% |
| 2026-09-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.838% | 1 | 3,971 | -36.800% |
| 2026-09-09 | 6.0300 | 6.0300 | 5.8500 | 5.8500 | +5.405% | 5 | 3,971 | -32.479% |
| 2026-09-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +3.738% | 2 | 3,971 | -28.829% |
| 2026-09-04 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 3,970 | -26.168% |
| 2026-09-03 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -11.200% | 2 | 3,970 | -28.829% |
| 2026-09-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.575% | 1 | 3,970 | -36.800% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -5.926% | 1 | 3,970 | -37.795% |
| 2026-08-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.878% | 2 | 3,970 | -41.481% |
| 2026-08-25 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.558% | 1 | 3,970 | -43.165% |
| 2026-08-24 | 7.1500 | 7.1500 | 7.0200 | 7.0600 | -2.621% | 10 | 3,968 | -44.051% |
| 2026-08-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 1 | 3,969 | -45.517% |
| 2026-08-20 | 7.5500 | 7.5500 | 7.4000 | 7.4000 | +2.069% | 3 | 3,970 | -46.622% |
| 2026-08-19 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -7.878% | 2 | 3,970 | -45.517% |
| 2026-08-18 | 7.7500 | 7.8700 | 7.7500 | 7.8700 | +4.238% | 653 | 3,586 | -49.809% |
| 2026-08-17 | 7.1500 | 7.5500 | 7.1500 | 7.5500 | +7.550% | 2 | 3,586 | -47.682% |
| 2026-08-14 | 7.0000 | 7.0200 | 6.9500 | 7.0200 | -2.092% | 3 | 3,586 | -43.732% |
| 2026-08-13 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -1.781% | 2 | 3,586 | -44.909% |
| 2026-08-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 1 | 3,586 | -45.890% |
| 2026-08-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.925% | 2 | 3,586 | -47.333% |
| 2026-08-10 | 7.5500 | 7.5700 | 7.5500 | 7.5700 | -1.688% | 6 | 3,584 | -47.820% |
| 2026-08-07 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -12.000% | 1 | 3,584 | -48.701% |
| 2026-08-03 | 8.8500 | 8.8500 | 8.7500 | 8.7500 | -15.459% | 5 | 3,586 | -54.857% |
| 2026-07-30 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -4.167% | 1 | 3,585 | -61.836% |
| 2026-07-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +1.408% | 1 | 3,584 | -63.426% |
| 2026-07-28 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -2.917% | 1 | 3,583 | -62.911% |
| 2026-07-27 | 10.4000 | 11.0200 | 10.4000 | 10.9700 | +2.237% | 7 | 3,582 | -63.993% |
| 2026-07-24 | 10.5000 | 10.7300 | 10.5000 | 10.7300 | -5.712% | 4 | 3,582 | -63.187% |
| 2026-07-23 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +12.451% | 4 | 3,581 | -65.290% |
| 2026-07-21 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -6.900% | 4 | 3,578 | -60.968% |
| 2026-07-20 | 10.5500 | 10.8700 | 10.5500 | 10.8700 | -1.002% | 5 | 3,576 | -63.661% |
| 2026-07-17 | 10.9100 | 11.0300 | 10.9000 | 10.9800 | +7.647% | 12 | 3,572 | -64.026% |
| 2026-07-16 | 10.0500 | 10.2000 | 10.0500 | 10.2000 | +4.082% | 21 | 3,572 | -61.275% |
| 2026-07-15 | 9.9500 | 9.9500 | 9.8000 | 9.8000 | -2.488% | 2 | 3,572 | -59.694% |
| 2026-07-14 | 10.3000 | 10.3000 | 10.0500 | 10.0500 | -5.634% | 2 | 3,572 | -60.697% |
| 2026-07-13 | 10.0500 | 10.6500 | 10.0500 | 10.6500 | +5.970% | 4 | 3,572 | -62.911% |
| 2026-07-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.951% | 1 | 3,572 | -60.697% |
| 2026-07-09 | 10.3500 | 10.4800 | 10.1500 | 10.2500 | -3.756% | 17 | 3,573 | -61.463% |
| 2026-07-08 | 10.8500 | 11.5000 | 10.5000 | 10.6500 | +1.332% | 5 | 3,576 | -62.911% |
| 2026-07-07 | 10.5000 | 10.5100 | 10.5000 | 10.5100 | -2.233% | 6 | 3,578 | -62.417% |
| 2026-07-01 | 10.8500 | 10.8500 | 10.7500 | 10.7500 | -2.273% | 5 | 3,579 | -63.256% |
| 2026-06-30 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | -19.118% | 5 | 3,577 | -64.091% |
| 2026-06-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +7.595% | 4 | 3,577 | -70.956% |
| 2026-06-22 | 12.1000 | 12.8000 | 12.1000 | 12.6400 | +3.862% | 130 | 3,519 | -68.750% |
| 2026-06-16 | 12.2500 | 12.3000 | 12.1700 | 12.1700 | -14.296% | 286 | 3,579 | -67.543% |
| 2026-06-12 | 14.0000 | 14.2000 | 14.0000 | 14.2000 | -10.916% | 4 | 3,579 | -72.183% |
| 2026-06-10 | 15.1400 | 16.0100 | 15.1400 | 15.9400 | +15.090% | 90 | 3,578 | -75.220% |
| 2026-06-09 | 12.7500 | 13.8500 | 12.7500 | 13.8500 | +3.745% | 3 | 3,579 | -71.480% |
| 2026-06-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -6.969% | 2 | 3,579 | -70.412% |
| 2026-06-05 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +12.549% | 1 | 3,580 | -72.474% |
| 2026-06-01 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.934% | 2 | 3,580 | -69.020% |
| 2026-05-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -11.613% | 2 | 3,578 | -71.168% |
| 2026-05-20 | 15.4200 | 15.5000 | 15.4200 | 15.5000 | -2.821% | 2 | 3,578 | -74.516% |
| 2026-05-18 | 16.0000 | 16.2000 | 15.9500 | 15.9500 | -1.543% | 8 | 3,576 | -75.235% |
| 2026-05-15 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +2.532% | 1 | 3,575 | -75.617% |
| 2026-05-14 | 15.9400 | 15.9400 | 15.8000 | 15.8000 | -2.469% | 19 | 3,575 | -75.000% |
| 2026-05-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.639% | 2 | 3,573 | -75.617% |
| 2026-05-11 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +0.427% | 2 | 3,573 | -76.017% |
| 2026-05-08 | 16.3500 | 16.4000 | 16.1000 | 16.4000 | -2.786% | 41 | 3,573 | -75.915% |
| 2026-05-06 | 16.9200 | 16.9400 | 16.8500 | 16.8700 | -6.226% | 5 | 3,572 | -76.586% |
| 2026-05-05 | 17.7700 | 17.9900 | 17.6400 | 17.9900 | +3.213% | 30 | 3,572 | -78.043% |
| 2026-05-04 | 17.4200 | 17.4300 | 17.4200 | 17.4300 | -0.400% | 4 | 3,572 | -77.338% |
| 2026-05-01 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.208% | 2 | 3,572 | -77.429% |
| 2026-04-30 | 18.9900 | 18.9900 | 18.0800 | 18.0800 | -2.796% | 6 | 3,572 | -78.153% |
| 2026-04-29 | 19.3000 | 19.3000 | 18.6000 | 18.6000 | -2.821% | 2 | 3,572 | -78.763% |
| 2026-04-28 | 19.1700 | 19.1700 | 19.1400 | 19.1400 | +1.270% | 4 | 3,573 | -79.363% |
| 2026-04-27 | 19.0600 | 19.0600 | 18.8200 | 18.9000 | -1.563% | 5 | 3,573 | -79.101% |
| 2026-04-24 | 19.8000 | 19.8000 | 19.2000 | 19.2000 | -3.469% | 19 | 3,568 | -79.427% |
| 2026-04-23 | 19.8700 | 19.8900 | 19.8700 | 19.8900 | +1.687% | 4 | 3,568 | -80.141% |
| 2026-04-20 | 20.0000 | 20.0000 | 19.5600 | 19.5600 | -0.051% | 19 | 3,568 | -79.806% |
| 2026-04-17 | 19.6300 | 19.6300 | 19.4000 | 19.5700 | -5.913% | 34 | 3,553 | -79.816% |
| 2026-04-15 | 20.7900 | 20.8000 | 20.7900 | 20.8000 | +1.118% | 2,008 | 3,553 | -81.010% |
| 2026-04-14 | 20.6100 | 20.6100 | 20.5700 | 20.5700 | -9.063% | 6 | 1,683 | -80.797% |
| 2026-04-10 | 22.0700 | 22.6200 | 22.0700 | 22.6200 | +1.344% | 20 | 594 | -82.538% |
| 2026-04-09 | 22.3200 | 22.3400 | 22.3200 | 22.3200 | -3.125% | 68 | 594 | -82.303% |
| 2026-04-08 | 23.3800 | 23.4600 | 23.0400 | 23.0400 | -18.327% | 152 | 560 | -82.856% |
| 2026-04-07 | 27.9000 | 28.2100 | 27.9000 | 28.2100 | +6.775% | 256 | 557 | -85.998% |
| 2026-04-06 | 26.6000 | 26.6000 | 26.4200 | 26.4200 | -6.112% | 9 | 428 | -85.049% |
| 2026-04-02 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | +1.957% | 3 | 431 | -85.963% |
| 2026-04-01 | 28.8000 | 28.8000 | 27.3900 | 27.6000 | -8.153% | 29 | 431 | -85.688% |
| 2026-03-31 | 30.2200 | 30.2600 | 30.0500 | 30.0500 | -12.544% | 8 | 421 | -86.855% |
| 2026-03-30 | 33.5600 | 34.3600 | 33.5600 | 34.3600 | -2.359% | 5 | 423 | -88.504% |
| 2026-03-27 | 35.1700 | 35.1900 | 35.1700 | 35.1900 | +6.928% | 4 | 420 | -88.775% |
| 2026-03-26 | 30.6700 | 32.9100 | 30.6500 | 32.9100 | +9.154% | 24 | 420 | -87.998% |
| 2026-03-25 | 30.5000 | 30.5000 | 30.1200 | 30.1500 | -2.867% | 7 | 429 | -86.899% |
| 2026-03-24 | 31.3900 | 31.8300 | 30.8400 | 31.0400 | +2.679% | 18 | 429 | -87.274% |
| 2026-03-23 | 28.9900 | 30.2300 | 28.9900 | 30.2300 | -4.757% | 4 | 426 | -86.934% |
| 2026-03-20 | 30.6900 | 31.7400 | 30.6900 | 31.7400 | +3.019% | 8 | 426 | -87.555% |
| 2026-03-19 | 33.1000 | 33.1000 | 30.8100 | 30.8100 | -0.065% | 5 | 426 | -87.179% |
| 2026-03-18 | 28.8400 | 30.9200 | 28.8400 | 30.8300 | +10.186% | 10 | 426 | -87.188% |
| 2026-03-17 | 27.6000 | 27.9800 | 27.6000 | 27.9800 | -1.652% | 9 | 422 | -85.883% |
| 2026-03-16 | 28.7000 | 29.2000 | 28.4500 | 28.4500 | -10.815% | 9 | 420 | -86.116% |
| 2026-03-13 | 30.5000 | 31.9000 | 30.5000 | 31.9000 | +4.419% | 11 | 420 | -87.618% |
| 2026-03-12 | 30.4000 | 30.5500 | 30.4000 | 30.5500 | +0.992% | 2 | 409 | -87.070% |
| 2026-03-11 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +8.036% | 1 | 409 | -86.942% |
| 2026-03-10 | 29.3200 | 29.3600 | 28.0000 | 28.0000 | -18.105% | 3 | 408 | -85.893% |
| 2026-03-09 | 34.1900 | 34.1900 | 34.1900 | 34.1900 | +25.699% | 1 | 407 | -88.447% |
| 2026-03-04 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -7.703% | 1 | 408 | -85.478% |
| 2026-03-03 | 31.5800 | 31.6700 | 29.4700 | 29.4700 | +12.267% | 530 | 409 | -86.597% |
| 2026-03-02 | 27.2000 | 27.2000 | 26.2400 | 26.2500 | -0.190% | 70 | 144 | -84.952% |
| 2026-02-27 | 26.8200 | 27.0200 | 26.1400 | 26.3000 | +5.411% | 8 | 108 | -84.981% |
| 2026-02-25 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -2.387% | 1 | 105 | -84.168% |
| 2026-02-24 | 26.0500 | 26.0500 | 25.5400 | 25.5600 | -5.017% | 22 | 105 | -84.546% |
| 2026-02-23 | 25.8500 | 26.9100 | 25.8500 | 26.9100 | +6.490% | 4 | 85 | -85.321% |
| 2026-02-20 | 25.1600 | 25.2700 | 25.1600 | 25.2700 | -7.639% | 4 | 86 | -84.369% |
| 2026-02-19 | 27.2900 | 27.3600 | 27.2900 | 27.3600 | +7.886% | 4 | 84 | -85.563% |
| 2026-02-18 | 25.0500 | 25.3600 | 25.0500 | 25.3600 | -2.123% | 3 | 82 | -84.424% |
| 2026-02-17 | 28.0400 | 28.1000 | 25.9100 | 25.9100 | -2.226% | 9 | 81 | -84.755% |
| 2026-02-13 | 26.7000 | 26.7000 | 26.5000 | 26.5000 | -0.376% | 7 | 74 | -85.094% |
| 2026-02-12 | 26.6000 | 26.8000 | 26.6000 | 26.6000 | +7.258% | 10 | 74 | -85.150% |
| 2026-02-11 | 25.3200 | 25.3200 | 24.8000 | 24.8000 | -4.981% | 6 | 64 | -84.073% |
| 2026-02-05 | 25.8000 | 26.1000 | 25.6000 | 26.1000 | +14.474% | 13 | 61 | -84.866% |
| 2026-01-26 | 22.7300 | 22.8000 | 22.7300 | 22.8000 | -0.044% | 4 | 50 | -82.675% |
| 2026-01-23 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +0.396% | 4 | 48 | -82.683% |
| 2026-01-22 | 22.7900 | 22.9000 | 22.7100 | 22.7200 | -10.586% | 5 | 46 | -82.614% |
| 2026-01-20 | 25.4300 | 25.4300 | 25.4100 | 25.4100 | +10.430% | 2 | 44 | -84.455% |
| 2026-01-16 | 22.9800 | 23.0100 | 22.9800 | 23.0100 | -4.642% | 2 | 42 | -82.834% |
| 2026-01-14 | 24.0900 | 24.1600 | 24.0700 | 24.1300 | +9.483% | 74 | 42 | -83.630% |
| 2026-01-09 | 22.1600 | 22.4300 | 22.0100 | 22.0400 | -2.607% | 16 | 5 | -82.078% |
| 2026-01-07 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | 0.000% | 1 | 1 | -82.545% |