SPX270319P03400000
SPX Mar 19 2027 3400.00 Put
optionOPRA
EODOct 27, 2026
5.19USD-5.119%(-0.28)50Vol5,521OI
SPX270319P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -5.119% | 50 | 5,171 | 0.000% |
| 2026-10-26 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +16.383% | 300 | 5,344 | -5.119% |
| 2026-10-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 21 | 5,433 | +10.426% |
| 2026-10-20 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +12.360% | 90 | 5,343 | +3.800% |
| 2026-10-12 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.292% | 2 | 5,346 | +16.629% |
| 2026-10-08 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | -4.000% | 21 | 5,343 | +8.125% |
| 2026-10-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 103 | 5,240 | +3.800% |
| 2026-10-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.489% | 1 | 5,240 | -13.500% |
| 2026-09-30 | 5.2500 | 5.4800 | 5.2500 | 5.4800 | 0.000% | 6 | 5,237 | -5.292% |
| 2026-09-29 | 5.4000 | 5.4800 | 5.4000 | 5.4800 | -6.325% | 2 | 5,236 | -5.292% |
| 2026-09-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.540% | 2 | 5,236 | -11.282% |
| 2026-09-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -10.317% | 200 | 5,236 | -8.142% |
| 2026-09-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -12.378% | 1 | 5,235 | -17.619% |
| 2026-09-15 | 7.2200 | 7.2200 | 7.1900 | 7.1900 | +4.203% | 4 | 5,235 | -27.816% |
| 2026-09-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.545% | 1 | 5,234 | -24.783% |
| 2026-09-08 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | 0.000% | 3 | 5,232 | -21.364% |
| 2026-09-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.821% | 1 | 5,231 | -21.364% |
| 2026-09-02 | 7.1700 | 7.1700 | 7.1600 | 7.1600 | -2.052% | 4 | 5,231 | -27.514% |
| 2026-08-31 | 7.3000 | 7.3100 | 7.2800 | 7.3100 | -10.417% | 8 | 5,231 | -29.001% |
| 2026-08-25 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -1.923% | 4 | 5,231 | -36.397% |
| 2026-08-24 | 8.5000 | 8.5000 | 8.3200 | 8.3200 | -1.305% | 6 | 5,229 | -37.620% |
| 2026-08-21 | 8.4700 | 8.4700 | 8.4300 | 8.4300 | -3.103% | 180 | 5,049 | -38.434% |
| 2026-08-17 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.567% | 6 | 5,043 | -40.345% |
| 2026-08-14 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -0.716% | 2 | 5,041 | -37.620% |
| 2026-08-13 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -2.217% | 2 | 5,043 | -38.067% |
| 2026-08-12 | 8.5800 | 8.5800 | 8.5700 | 8.5700 | -2.724% | 4 | 5,043 | -39.440% |
| 2026-08-11 | 8.8300 | 8.8300 | 8.8100 | 8.8100 | -0.564% | 4 | 5,043 | -41.090% |
| 2026-08-10 | 8.8700 | 8.8700 | 8.8600 | 8.8600 | -15.296% | 60 | 5,103 | -41.422% |
| 2026-08-03 | 10.4800 | 10.4800 | 10.4600 | 10.4600 | -10.445% | 4 | 5,103 | -50.382% |
| 2026-07-31 | 11.6300 | 11.6800 | 11.6300 | 11.6800 | -5.041% | 4 | 5,103 | -55.565% |
| 2026-07-30 | 12.7000 | 12.7300 | 12.2500 | 12.3000 | +4.681% | 4 | 5,103 | -57.805% |
| 2026-07-28 | 11.7200 | 11.7500 | 11.7200 | 11.7500 | -4.082% | 4 | 5,102 | -55.830% |
| 2026-07-21 | 12.3800 | 12.3800 | 12.1300 | 12.2500 | +1.575% | 6 | 5,102 | -57.633% |
| 2026-07-20 | 12.4200 | 12.4200 | 12.0600 | 12.0600 | -6.801% | 8 | 5,102 | -56.965% |
| 2026-07-17 | 12.9200 | 12.9800 | 12.8300 | 12.9400 | +6.414% | 132 | 5,002 | -59.892% |
| 2026-07-16 | 11.6800 | 12.1800 | 11.6600 | 12.1600 | +3.489% | 6 | 5,002 | -57.319% |
| 2026-07-10 | 11.7800 | 11.7800 | 11.7500 | 11.7500 | -1.591% | 4 | 5,002 | -55.830% |
| 2026-07-09 | 12.3700 | 12.4000 | 11.9400 | 11.9400 | -7.226% | 16 | 5,002 | -56.533% |
| 2026-06-30 | 12.9300 | 13.0100 | 12.8700 | 12.8700 | -11.303% | 8 | 2,917 | -59.674% |
| 2026-06-26 | 14.8800 | 14.8800 | 14.5100 | 14.5100 | -1.694% | 8 | 2,921 | -64.232% |
| 2026-06-25 | 14.9000 | 14.9000 | 14.7000 | 14.7600 | -0.270% | 6 | 2,922 | -64.837% |
| 2026-06-18 | 15.0300 | 15.0300 | 14.8000 | 14.8000 | +1.858% | 8 | 2,926 | -64.932% |
| 2026-06-15 | 14.5200 | 14.5300 | 14.5200 | 14.5300 | -16.590% | 4 | 2,728 | -64.281% |
| 2026-06-10 | 17.6100 | 17.7400 | 17.4200 | 17.4200 | +10.533% | 4 | 2,728 | -70.207% |
| 2026-06-04 | 15.7700 | 15.7700 | 15.7600 | 15.7600 | +1.940% | 4 | 2,730 | -67.069% |
| 2026-05-29 | 15.3700 | 15.4600 | 15.3700 | 15.4600 | -1.966% | 2 | 2,731 | -66.429% |
| 2026-05-28 | 16.0700 | 16.0900 | 15.7300 | 15.7700 | -3.606% | 34 | 2,748 | -67.089% |
| 2026-05-27 | 16.3700 | 16.3700 | 16.3600 | 16.3600 | -14.792% | 4 | 2,750 | -68.276% |
| 2026-05-12 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +0.524% | 17 | 2,750 | -72.969% |
| 2026-05-08 | 19.0900 | 19.1400 | 18.8000 | 19.1000 | -3.340% | 68 | 2,764 | -72.827% |
| 2026-05-06 | 19.6400 | 19.7600 | 19.6000 | 19.7600 | -3.610% | 4 | 2,763 | -73.735% |
| 2026-05-05 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -3.891% | 1 | 2,762 | -74.683% |
| 2026-05-04 | 21.2800 | 21.3300 | 21.2800 | 21.3300 | +4.919% | 2 | 2,761 | -75.668% |
| 2026-05-01 | 20.4000 | 20.5100 | 20.3300 | 20.3300 | -4.419% | 7 | 2,758 | -74.471% |
| 2026-04-30 | 21.2800 | 21.3000 | 21.2700 | 21.2700 | -5.256% | 6 | 2,758 | -75.599% |
| 2026-04-29 | 22.1200 | 22.4500 | 22.0900 | 22.4500 | +0.223% | 75 | 2,757 | -76.882% |
| 2026-04-28 | 22.8100 | 22.8100 | 22.4000 | 22.4000 | +2.004% | 12 | 2,722 | -76.830% |
| 2026-04-27 | 21.9600 | 21.9800 | 21.9600 | 21.9600 | -3.388% | 6 | 2,721 | -76.366% |
| 2026-04-22 | 22.7400 | 22.7400 | 22.7300 | 22.7300 | -0.742% | 2 | 2,697 | -77.167% |
| 2026-04-20 | 23.2000 | 23.3000 | 22.8400 | 22.9000 | -7.062% | 25 | 2,846 | -77.336% |
| 2026-04-16 | 24.3500 | 24.6400 | 24.3000 | 24.6400 | +1.525% | 176 | 2,827 | -78.937% |
| 2026-04-15 | 24.2400 | 24.4100 | 24.2400 | 24.2700 | +0.705% | 114 | 2,763 | -78.616% |
| 2026-04-14 | 24.0400 | 24.2100 | 24.0400 | 24.1000 | -10.075% | 1,006 | 2,718 | -78.465% |
| 2026-04-08 | 27.2700 | 27.2700 | 26.8000 | 26.8000 | -18.093% | 8 | 2,172 | -80.634% |
| 2026-04-07 | 32.6000 | 32.7200 | 32.6000 | 32.7200 | +6.096% | 2 | 2,170 | -84.138% |
| 2026-04-06 | 30.8000 | 31.0100 | 30.7500 | 30.8400 | -3.625% | 102 | 2,171 | -83.171% |
| 2026-04-01 | 32.0500 | 32.0800 | 31.9700 | 32.0000 | -8.806% | 16 | 2,144 | -83.781% |
| 2026-03-31 | 36.8200 | 36.9700 | 35.0900 | 35.0900 | -16.213% | 9 | 2,144 | -85.209% |
| 2026-03-30 | 39.9200 | 41.8900 | 39.9200 | 41.8800 | +0.408% | 15 | 2,147 | -87.607% |
| 2026-03-27 | 40.8900 | 41.8800 | 40.3000 | 41.7100 | +11.227% | 117 | 2,152 | -87.557% |
| 2026-03-26 | 35.8300 | 37.5000 | 35.8300 | 37.5000 | +7.450% | 10 | 2,171 | -86.160% |
| 2026-03-25 | 35.5500 | 35.5500 | 34.7000 | 34.9000 | -3.324% | 15 | 2,171 | -85.129% |
| 2026-03-24 | 36.6200 | 36.7000 | 36.1000 | 36.1000 | +4.638% | 33 | 2,167 | -85.623% |
| 2026-03-23 | 34.0800 | 35.6900 | 34.0800 | 34.5000 | -9.992% | 5 | 2,162 | -84.957% |
| 2026-03-20 | 36.3900 | 38.4300 | 36.3900 | 38.3300 | +8.584% | 6 | 2,161 | -86.460% |
| 2026-03-19 | 38.0900 | 38.0900 | 35.3000 | 35.3000 | +5.879% | 7 | 2,159 | -85.297% |
| 2026-03-16 | 33.3400 | 33.3400 | 33.3400 | 33.3400 | -8.782% | 3 | 2,159 | -84.433% |
| 2026-03-13 | 36.7300 | 36.8100 | 36.5500 | 36.5500 | +1.867% | 12 | 2,159 | -85.800% |
| 2026-03-12 | 35.8800 | 35.8800 | 35.8800 | 35.8800 | +6.280% | 3 | 2,159 | -85.535% |
| 2026-03-11 | 35.0400 | 35.4400 | 33.7600 | 33.7600 | -5.882% | 8 | 2,159 | -84.627% |
| 2026-03-09 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | -3.315% | 3 | 2,159 | -85.531% |
| 2026-03-06 | 36.7100 | 37.1000 | 35.6500 | 37.1000 | +13.110% | 291 | 2,159 | -86.011% |
| 2026-03-05 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +10.067% | 700 | 1,922 | -84.177% |
| 2026-03-04 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | -13.296% | 1 | 1,518 | -82.584% |
| 2026-03-03 | 36.1700 | 36.1900 | 33.9100 | 34.3700 | +12.174% | 303 | 1,517 | -84.900% |
| 2026-03-02 | 31.2100 | 31.2300 | 30.6000 | 30.6400 | +2.031% | 12 | 1,219 | -83.061% |
| 2026-02-24 | 29.7400 | 30.0300 | 29.7400 | 30.0300 | -6.039% | 24 | 1,211 | -82.717% |
| 2026-02-17 | 31.9700 | 32.0900 | 31.7100 | 31.9600 | +0.820% | 146 | 1,201 | -83.761% |
| 2026-02-12 | 31.6700 | 31.7000 | 31.6700 | 31.7000 | +10.184% | 4 | 1,132 | -83.628% |
| 2026-02-11 | 28.7300 | 28.7700 | 28.7300 | 28.7700 | -3.033% | 2 | 1,132 | -81.960% |
| 2026-02-05 | 29.9000 | 29.9000 | 29.6300 | 29.6700 | +3.488% | 6 | 651 | -82.508% |
| 2026-02-04 | 28.6800 | 28.6800 | 28.6700 | 28.6700 | +0.245% | 4 | 649 | -81.897% |
| 2026-02-03 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | 0.000% | 1 | 649 | -81.853% |
| 2026-01-30 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +3.212% | 1 | 650 | -81.853% |
| 2026-01-28 | 27.6300 | 27.7100 | 27.6300 | 27.7100 | +2.858% | 4 | 649 | -81.270% |
| 2026-01-27 | 26.7000 | 26.9400 | 26.7000 | 26.9400 | +1.126% | 97 | 649 | -80.735% |
| 2026-01-26 | 26.5300 | 26.6400 | 26.5300 | 26.6400 | +0.339% | 8 | 602 | -80.518% |
| 2026-01-23 | 26.5100 | 26.6300 | 26.5100 | 26.5500 | -0.338% | 74 | 600 | -80.452% |
| 2026-01-22 | 26.6300 | 26.6400 | 26.6300 | 26.6400 | -8.767% | 4 | 563 | -80.518% |
| 2026-01-20 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +8.591% | 1 | 561 | -82.226% |
| 2026-01-16 | 27.0300 | 27.1900 | 26.8900 | 26.8900 | -0.334% | 10 | 556 | -80.699% |
| 2026-01-15 | 26.9100 | 26.9800 | 26.9100 | 26.9800 | -5.033% | 2 | 556 | -80.764% |
| 2026-01-14 | 28.3300 | 28.4100 | 28.3300 | 28.4100 | +7.370% | 529 | 555 | -81.732% |
| 2026-01-13 | 26.4700 | 26.4700 | 26.4600 | 26.4600 | +1.652% | 4 | 28 | -80.385% |
| 2026-01-12 | 25.9600 | 26.0600 | 25.9600 | 26.0300 | +0.192% | 46 | 28 | -80.061% |
| 2026-01-09 | 25.9100 | 25.9800 | 25.9100 | 25.9800 | -3.060% | 4 | 5 | -80.023% |
| 2026-01-06 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -3.389% | 2 | 3 | -80.634% |
| 2025-12-31 | 27.6600 | 27.7400 | 27.6500 | 27.7400 | -2.324% | 4 | 1 | -81.291% |
| 2025-12-22 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | 0.000% | 2 | 1 | -81.725% |