SPX270319P03300000
SPX Mar 19 2027 3300.00 Put
optionOPRA
EODOct 28, 2026
4.30USD-6.522%(-0.30)1Vol4,315OI
SPX270319P03300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 1 | 4,315 | 0.000% |
| 2026-10-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 1 | 4,315 | -6.522% |
| 2026-10-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.889% | 1 | 4,315 | -12.245% |
| 2026-10-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 16 | 4,315 | -4.444% |
| 2026-10-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.636% | 16 | 4,315 | -14.000% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 1 | 4,315 | -2.273% |
| 2026-10-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 2 | 4,319 | +7.500% |
| 2026-10-08 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 0.000% | 5 | 4,315 | -2.273% |
| 2026-10-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 1 | 4,315 | -2.273% |
| 2026-10-06 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -14.286% | 3 | 4,315 | +2.381% |
| 2026-10-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 1 | 4,315 | -12.245% |
| 2026-10-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +12.500% | 1 | 4,315 | -20.370% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 4,315 | -10.417% |
| 2026-09-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 93 | 4,315 | -14.000% |
| 2026-09-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.536% | 1 | 4,315 | -18.868% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.0700 | 5.0700 | -0.588% | 22 | 4,335 | -15.187% |
| 2026-09-23 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | +2.000% | 61 | 4,335 | -15.686% |
| 2026-09-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.233% | 43 | 4,335 | -14.000% |
| 2026-09-21 | 5.6000 | 5.6000 | 5.5700 | 5.5700 | -5.111% | 10 | 4,325 | -22.801% |
| 2026-09-17 | 5.8100 | 5.8700 | 5.8100 | 5.8700 | -5.778% | 8 | 4,325 | -26.746% |
| 2026-09-03 | 6.1700 | 6.2300 | 6.1700 | 6.2300 | -13.592% | 6 | 4,329 | -30.979% |
| 2026-08-26 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -10.988% | 2 | 4,329 | -40.361% |
| 2026-08-10 | 8.2200 | 8.2200 | 8.0900 | 8.1000 | -22.115% | 16 | 4,329 | -46.914% |
| 2026-07-31 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.412% | 15 | 4,344 | -58.654% |
| 2026-07-28 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -9.182% | 8 | 4,344 | -60.478% |
| 2026-07-24 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +9.107% | 4 | 4,344 | -64.107% |
| 2026-07-22 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +0.366% | 4 | 4,344 | -60.838% |
| 2026-07-21 | 11.0300 | 11.0300 | 10.9100 | 10.9400 | -6.735% | 340 | 4,471 | -60.695% |
| 2026-07-17 | 12.2300 | 12.2300 | 11.7200 | 11.7300 | +7.026% | 6 | 4,472 | -63.342% |
| 2026-07-16 | 10.9900 | 10.9900 | 10.9600 | 10.9600 | +0.091% | 4 | 4,474 | -60.766% |
| 2026-07-10 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -1.351% | 2 | 4,472 | -60.731% |
| 2026-07-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -5.128% | 8 | 4,478 | -61.261% |
| 2026-07-08 | 11.7300 | 11.7300 | 11.7000 | 11.7000 | +1.651% | 4 | 4,478 | -63.248% |
| 2026-07-07 | 11.7300 | 11.7400 | 11.5100 | 11.5100 | +2.039% | 8 | 4,482 | -62.641% |
| 2026-07-06 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -11.321% | 4 | 4,482 | -61.879% |
| 2026-06-29 | 12.8300 | 12.8300 | 12.7200 | 12.7200 | -5.708% | 8 | 4,482 | -66.195% |
| 2026-06-26 | 13.6900 | 13.7500 | 13.4800 | 13.4900 | -1.962% | 12 | 4,486 | -68.125% |
| 2026-06-18 | 13.9300 | 13.9300 | 13.6600 | 13.7600 | -4.245% | 84 | 4,478 | -68.750% |
| 2026-06-17 | 13.8600 | 14.3700 | 13.8500 | 14.3700 | +7.883% | 12 | 4,478 | -70.077% |
| 2026-06-16 | 13.3100 | 13.3200 | 13.3100 | 13.3200 | -8.892% | 16 | 4,478 | -67.718% |
| 2026-05-28 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -16.362% | 5 | 4,478 | -70.588% |
| 2026-05-18 | 17.4600 | 17.4800 | 17.4600 | 17.4800 | -1.798% | 4 | 4,478 | -75.400% |
| 2026-05-12 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +0.451% | 8 | 4,470 | -75.843% |
| 2026-05-11 | 17.5700 | 17.7200 | 17.5400 | 17.7200 | +0.113% | 4 | 4,469 | -75.734% |
| 2026-05-08 | 17.5000 | 17.7000 | 17.5000 | 17.7000 | -2.961% | 33 | 4,436 | -75.706% |
| 2026-05-06 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | -4.901% | 16 | 4,436 | -76.425% |
| 2026-05-05 | 19.2000 | 19.2000 | 19.1800 | 19.1800 | +1.481% | 2 | 4,437 | -77.581% |
| 2026-05-01 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -7.760% | 4 | 4,437 | -77.249% |
| 2026-04-27 | 20.5200 | 20.5200 | 20.4900 | 20.4900 | -5.139% | 4 | 4,569 | -79.014% |
| 2026-04-20 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +2.808% | 4 | 4,567 | -80.093% |
| 2026-04-17 | 21.0700 | 21.1000 | 21.0100 | 21.0100 | -5.615% | 12 | 4,567 | -79.534% |
| 2026-04-15 | 22.6400 | 22.6400 | 22.2400 | 22.2600 | -6.745% | 2,304 | 4,569 | -80.683% |
| 2026-04-10 | 23.8700 | 23.9000 | 23.8500 | 23.8700 | -5.089% | 52 | 2,675 | -81.986% |
| 2026-04-08 | 25.3200 | 25.3200 | 25.1400 | 25.1500 | -11.350% | 42 | 2,680 | -82.903% |
| 2026-04-06 | 28.3000 | 28.5100 | 28.3000 | 28.3700 | -10.250% | 554 | 2,689 | -84.843% |
| 2026-04-02 | 31.7000 | 31.7000 | 31.6100 | 31.6100 | -1.741% | 4 | 2,135 | -86.397% |
| 2026-03-31 | 35.3600 | 35.3600 | 32.1700 | 32.1700 | -16.398% | 14 | 2,135 | -86.634% |
| 2026-03-30 | 36.9200 | 38.4800 | 36.9200 | 38.4800 | +1.477% | 14 | 2,134 | -88.825% |
| 2026-03-27 | 37.8600 | 38.0000 | 37.8200 | 37.9200 | +12.489% | 76 | 2,129 | -88.660% |
| 2026-03-26 | 33.5400 | 33.7100 | 33.5400 | 33.7100 | +4.527% | 2 | 2,130 | -87.244% |
| 2026-03-25 | 32.4500 | 32.4500 | 32.2500 | 32.2500 | -4.444% | 28 | 2,131 | -86.667% |
| 2026-03-24 | 33.2500 | 33.7500 | 33.2300 | 33.7500 | +7.862% | 6 | 2,129 | -87.259% |
| 2026-03-23 | 31.2700 | 31.2900 | 31.2700 | 31.2900 | -7.206% | 4 | 2,128 | -86.258% |
| 2026-03-20 | 34.4400 | 34.5600 | 33.6200 | 33.7200 | +7.697% | 64 | 2,126 | -87.248% |
| 2026-03-18 | 31.2600 | 31.3100 | 31.2600 | 31.3100 | +0.353% | 2 | 2,123 | -86.266% |
| 2026-03-16 | 31.3000 | 31.3000 | 31.2000 | 31.2000 | +2.868% | 50 | 2,123 | -86.218% |
| 2026-03-10 | 30.4700 | 30.4700 | 30.3300 | 30.3300 | -7.106% | 2 | 2,098 | -85.823% |
| 2026-03-06 | 32.1500 | 32.6500 | 32.0700 | 32.6500 | +3.882% | 64 | 2,098 | -86.830% |
| 2026-03-03 | 34.3000 | 34.6000 | 31.4300 | 31.4300 | +11.060% | 17 | 2,098 | -86.319% |
| 2026-03-02 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -3.082% | 2 | 2,098 | -84.806% |
| 2026-02-23 | 29.0900 | 29.2000 | 29.0900 | 29.2000 | +5.989% | 2 | 2,098 | -85.274% |
| 2026-02-20 | 27.6000 | 27.6000 | 27.5500 | 27.5500 | +0.805% | 2 | 2,098 | -84.392% |
| 2026-02-18 | 27.2800 | 27.3300 | 27.2800 | 27.3300 | -4.441% | 2 | 2,098 | -84.266% |
| 2026-02-13 | 28.8000 | 28.8000 | 28.6000 | 28.6000 | -1.379% | 2 | 2,098 | -84.965% |
| 2026-02-12 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +8.007% | 1,100 | 2,098 | -85.172% |
| 2026-02-11 | 26.6400 | 26.8500 | 26.6400 | 26.8500 | +3.508% | 4 | 998 | -83.985% |
| 2026-02-10 | 25.8900 | 26.0400 | 25.8900 | 25.9400 | +1.686% | 6 | 998 | -83.423% |
| 2026-02-09 | 25.5000 | 25.5100 | 25.5000 | 25.5100 | -7.906% | 2 | 998 | -83.144% |
| 2026-02-05 | 29.5600 | 29.5600 | 27.7000 | 27.7000 | +12.785% | 1,002 | 998 | -84.477% |
| 2026-01-26 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | -0.647% | 2 | 64 | -82.492% |
| 2026-01-22 | 24.6100 | 24.7200 | 24.5700 | 24.7200 | -9.945% | 6 | 63 | -82.605% |
| 2026-01-21 | 27.5000 | 27.5000 | 27.4500 | 27.4500 | +0.329% | 2 | 60 | -84.335% |
| 2026-01-20 | 27.4600 | 27.5000 | 27.3600 | 27.3600 | +9.484% | 7 | 59 | -84.284% |
| 2026-01-16 | 25.3300 | 25.3700 | 24.8300 | 24.9900 | -4.179% | 16 | 45 | -82.793% |
| 2026-01-14 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | +8.351% | 8 | 45 | -83.512% |
| 2026-01-12 | 24.0600 | 24.0700 | 24.0600 | 24.0700 | +1.347% | 2 | 41 | -82.135% |
| 2026-01-09 | 23.9200 | 23.9500 | 23.6100 | 23.7500 | -10.072% | 70 | 40 | -81.895% |
| 2025-12-22 | 26.2500 | 26.4100 | 26.2500 | 26.4100 | -8.458% | 2 | 5 | -83.718% |
| 2025-12-18 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | 0.000% | 5 | 5 | -85.095% |