SPX270319P03500000
SPX Mar 19 2027 3500.00 Put
optionOPRA
EODOct 21, 2026
5.10USD0.000%(0.00)10Vol3,494OI
SPX270319P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 10 | 3,485 | 0.000% |
| 2026-10-15 | 5.3100 | 5.3100 | 5.1000 | 5.1000 | -5.730% | 107 | 3,387 | 0.000% |
| 2026-10-14 | 5.0000 | 5.4100 | 5.0000 | 5.4100 | +6.706% | 5 | 3,387 | -5.730% |
| 2026-10-09 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -2.500% | 4 | 3,387 | +0.592% |
| 2026-10-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.580% | 11 | 3,381 | -1.923% |
| 2026-10-06 | 5.1600 | 5.1700 | 5.1600 | 5.1700 | -5.311% | 4 | 3,381 | -1.354% |
| 2026-10-05 | 5.4500 | 5.4600 | 5.4500 | 5.4600 | -5.862% | 30 | 3,367 | -6.593% |
| 2026-10-02 | 5.7900 | 5.8000 | 5.7900 | 5.8000 | -1.193% | 4 | 3,365 | -12.069% |
| 2026-09-30 | 5.9100 | 5.9100 | 5.8700 | 5.8700 | -7.559% | 2 | 3,365 | -13.118% |
| 2026-09-28 | 6.3200 | 6.3500 | 6.3200 | 6.3500 | +1.115% | 2 | 3,364 | -19.685% |
| 2026-09-23 | 6.2700 | 6.2800 | 6.2700 | 6.2800 | -10.286% | 4 | 3,366 | -18.790% |
| 2026-09-18 | 7.0000 | 7.1000 | 7.0000 | 7.0000 | +0.430% | 8 | 3,362 | -27.143% |
| 2026-09-17 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -16.024% | 4 | 3,362 | -26.829% |
| 2026-09-16 | 7.3000 | 8.3000 | 7.3000 | 8.3000 | +9.211% | 3 | 3,359 | -38.554% |
| 2026-09-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.403% | 2 | 3,357 | -32.895% |
| 2026-09-10 | 7.9700 | 7.9700 | 7.9500 | 7.9500 | +0.633% | 100 | 3,287 | -35.849% |
| 2026-09-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 2 | 3,309 | -35.443% |
| 2026-09-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +0.872% | 3 | 3,308 | -37.037% |
| 2026-08-31 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +4.016% | 2 | 3,307 | -36.488% |
| 2026-08-28 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -1.026% | 2 | 3,306 | -33.938% |
| 2026-08-27 | 8.1500 | 8.1500 | 7.8000 | 7.8000 | -9.302% | 772 | 3,305 | -34.615% |
| 2026-08-25 | 8.8700 | 8.8700 | 8.6000 | 8.6000 | -5.598% | 13 | 3,300 | -40.698% |
| 2026-08-24 | 9.0700 | 9.1100 | 9.0700 | 9.1100 | -7.980% | 8 | 3,292 | -44.018% |
| 2026-08-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +8.791% | 172 | 3,376 | -48.485% |
| 2026-08-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.412% | 751 | 2,877 | -43.956% |
| 2026-08-11 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -0.522% | 4 | 2,877 | -46.429% |
| 2026-08-10 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -1.644% | 4 | 2,881 | -46.708% |
| 2026-08-07 | 9.7200 | 9.7300 | 9.7200 | 9.7300 | -9.824% | 6 | 2,881 | -47.585% |
| 2026-08-04 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -3.402% | 4 | 2,880 | -52.734% |
| 2026-08-03 | 11.4000 | 11.4000 | 11.1700 | 11.1700 | -14.077% | 534 | 2,355 | -54.342% |
| 2026-07-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -6.542% | 1 | 2,356 | -60.769% |
| 2026-07-27 | 13.9600 | 13.9600 | 13.9100 | 13.9100 | -6.140% | 2 | 2,355 | -63.336% |
| 2026-07-23 | 14.8100 | 14.8200 | 14.8100 | 14.8200 | +14.352% | 2 | 2,355 | -65.587% |
| 2026-07-22 | 12.9800 | 12.9800 | 12.9600 | 12.9600 | +0.621% | 4 | 2,355 | -60.648% |
| 2026-07-21 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -6.802% | 8 | 2,355 | -60.404% |
| 2026-07-17 | 13.8700 | 13.8700 | 13.8200 | 13.8200 | +7.884% | 4 | 2,355 | -63.097% |
| 2026-07-16 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | +0.078% | 2 | 2,356 | -60.187% |
| 2026-07-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -3.759% | 15 | 2,341 | -60.156% |
| 2026-07-09 | 13.1600 | 13.3000 | 13.1600 | 13.3000 | +0.605% | 2 | 2,340 | -61.654% |
| 2026-07-06 | 13.1800 | 13.2200 | 13.1800 | 13.2200 | -14.820% | 4 | 2,340 | -61.422% |
| 2026-06-25 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -3.362% | 4 | 2,340 | -67.139% |
| 2026-06-18 | 16.0700 | 16.0700 | 16.0600 | 16.0600 | -15.607% | 16 | 2,340 | -68.244% |
| 2026-06-09 | 18.9500 | 19.0300 | 18.9500 | 19.0300 | +12.737% | 2 | 3,037 | -73.200% |
| 2026-06-08 | 16.8200 | 16.8800 | 16.8200 | 16.8800 | -1.287% | 4 | 3,037 | -69.787% |
| 2026-06-05 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +5.425% | 100 | 3,037 | -70.175% |
| 2026-06-04 | 16.9000 | 16.9000 | 16.2200 | 16.2200 | -2.932% | 304 | 3,037 | -68.557% |
| 2026-06-03 | 16.7300 | 16.7300 | 16.7100 | 16.7100 | -1.124% | 4 | 3,037 | -69.479% |
| 2026-05-28 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -14.947% | 5 | 3,042 | -69.822% |
| 2026-05-18 | 19.7200 | 19.8700 | 19.7200 | 19.8700 | -5.561% | 3 | 3,049 | -74.333% |
| 2026-05-12 | 21.0200 | 21.0400 | 21.0200 | 21.0400 | +2.136% | 2 | 3,049 | -75.760% |
| 2026-05-08 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -8.159% | 4 | 3,045 | -75.243% |
| 2026-05-05 | 22.0900 | 22.4300 | 22.0100 | 22.4300 | -2.900% | 13 | 3,045 | -77.263% |
| 2026-05-04 | 22.0000 | 23.1200 | 22.0000 | 23.1000 | +0.873% | 6 | 3,045 | -77.922% |
| 2026-05-01 | 22.0000 | 22.9000 | 21.9000 | 22.9000 | +1.283% | 113 | 3,044 | -77.729% |
| 2026-04-30 | 23.5600 | 23.6800 | 22.5900 | 22.6100 | -5.080% | 59 | 3,044 | -77.444% |
| 2026-04-27 | 23.9100 | 23.9100 | 23.8200 | 23.8200 | -4.758% | 12 | 715 | -78.589% |
| 2026-04-20 | 25.2000 | 25.2000 | 24.8100 | 25.0100 | -6.400% | 126 | 724 | -79.608% |
| 2026-04-16 | 26.5900 | 26.7200 | 26.5700 | 26.7200 | +1.829% | 6 | 668 | -80.913% |
| 2026-04-15 | 26.2300 | 26.2600 | 26.1100 | 26.2400 | -0.681% | 72 | 665 | -80.564% |
| 2026-04-14 | 26.1500 | 26.4200 | 26.1500 | 26.4200 | -7.622% | 10 | 660 | -80.696% |
| 2026-04-10 | 28.5500 | 28.6000 | 28.5500 | 28.6000 | +1.888% | 24 | 658 | -82.168% |
| 2026-04-09 | 29.1300 | 29.1300 | 27.9800 | 28.0700 | -4.426% | 10 | 656 | -81.831% |
| 2026-04-08 | 29.3400 | 29.3700 | 29.3400 | 29.3700 | -11.802% | 2 | 651 | -82.635% |
| 2026-04-06 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -11.365% | 4 | 654 | -84.685% |
| 2026-03-31 | 38.1200 | 38.4200 | 37.5600 | 37.5700 | -13.113% | 4 | 658 | -86.425% |
| 2026-03-30 | 43.3200 | 43.3200 | 43.2400 | 43.2400 | -4.230% | 2 | 660 | -88.205% |
| 2026-03-27 | 43.8000 | 45.3600 | 43.8000 | 45.1500 | +8.900% | 10 | 660 | -88.704% |
| 2026-03-26 | 39.2300 | 41.5200 | 38.6900 | 41.4600 | +3.392% | 27 | 662 | -87.699% |
| 2026-03-24 | 39.1600 | 40.1000 | 39.0900 | 40.1000 | +1.932% | 80 | 653 | -87.282% |
| 2026-03-20 | 39.6000 | 39.6000 | 39.2900 | 39.3400 | +3.663% | 104 | 635 | -87.036% |
| 2026-03-19 | 40.8200 | 40.9000 | 37.8900 | 37.9500 | -1.684% | 70 | 556 | -86.561% |
| 2026-03-18 | 37.5600 | 38.6000 | 37.5600 | 38.6000 | -0.361% | 9 | 539 | -86.788% |
| 2026-03-12 | 38.8200 | 38.8200 | 38.7400 | 38.7400 | +5.731% | 2 | 541 | -86.835% |
| 2026-03-10 | 35.1500 | 36.6400 | 34.6100 | 36.6400 | -2.501% | 13 | 541 | -86.081% |
| 2026-03-09 | 37.5800 | 37.5800 | 37.5800 | 37.5800 | -1.957% | 3 | 537 | -86.429% |
| 2026-03-06 | 38.2600 | 38.4300 | 38.2600 | 38.3300 | +9.265% | 505 | 537 | -86.694% |
| 2026-03-05 | 36.4200 | 36.4200 | 35.0800 | 35.0800 | -9.797% | 6 | 41 | -85.462% |
| 2026-03-03 | 39.3800 | 39.3800 | 38.8900 | 38.8900 | +16.090% | 2 | 41 | -86.886% |
| 2026-02-27 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +0.299% | 3 | 41 | -84.776% |
| 2026-02-12 | 33.6000 | 33.6000 | 33.4000 | 33.4000 | +8.126% | 8 | 41 | -84.731% |
| 2026-02-11 | 30.8500 | 30.8900 | 30.8500 | 30.8900 | +1.914% | 2 | 33 | -83.490% |
| 2026-02-10 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | -1.270% | 4 | 32 | -83.174% |
| 2026-02-09 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | -1.191% | 12 | 30 | -83.388% |
| 2026-02-06 | 31.1100 | 31.1100 | 31.0700 | 31.0700 | -5.447% | 2 | 34 | -83.585% |
| 2026-02-05 | 32.8300 | 32.8600 | 32.8300 | 32.8600 | +10.084% | 4 | 34 | -84.480% |
| 2026-02-03 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -0.666% | 1 | 32 | -82.915% |
| 2026-01-29 | 30.6900 | 30.6900 | 30.0500 | 30.0500 | +4.485% | 12 | 32 | -83.028% |
| 2026-01-26 | 28.7700 | 28.7700 | 28.7600 | 28.7600 | -0.069% | 4 | 20 | -82.267% |
| 2026-01-22 | 28.8600 | 28.9000 | 28.7300 | 28.7800 | -0.793% | 6 | 19 | -82.279% |
| 2026-01-16 | 29.3300 | 29.3300 | 29.0100 | 29.0100 | +2.473% | 8 | 14 | -82.420% |
| 2026-01-09 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | -2.748% | 2 | 16 | -81.985% |
| 2026-01-07 | 28.6300 | 29.1100 | 28.6300 | 29.1100 | -1.522% | 8 | 15 | -82.480% |
| 2026-01-06 | 29.4100 | 29.5600 | 29.4100 | 29.5600 | -1.827% | 2 | 11 | -82.747% |
| 2025-12-26 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -11.128% | 10 | 10 | -83.062% |
| 2025-12-18 | 33.8800 | 33.8800 | 33.8800 | 33.8800 | 0.000% | 5 | 5 | -84.947% |