SPX270319P03600000
SPX Mar 19 2027 3600.00 Put
optionOPRA
InactiveOct 14, 2026
5.68USD-0.351%(-0.02)50Vol1,130OI
SPX270319P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.351% | 50 | 980 | 0.000% |
| 2026-10-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.143% | 11 | 960 | -0.351% |
| 2026-10-07 | 5.7100 | 5.7100 | 5.3200 | 5.3200 | -5.000% | 172 | 939 | +6.767% |
| 2026-10-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -26.219% | 1 | 938 | +1.429% |
| 2026-09-17 | 7.6700 | 7.6700 | 7.5900 | 7.5900 | -10.390% | 14 | 942 | -25.165% |
| 2026-09-16 | 8.1000 | 8.4700 | 8.1000 | 8.4700 | -0.236% | 3 | 942 | -32.940% |
| 2026-09-15 | 8.5200 | 8.5200 | 8.4900 | 8.4900 | +5.466% | 4 | 944 | -33.098% |
| 2026-09-11 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -8.210% | 2 | 944 | -29.441% |
| 2026-09-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +6.951% | 1 | 943 | -35.234% |
| 2026-09-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +6.494% | 1 | 943 | -30.732% |
| 2026-09-08 | 7.8100 | 7.8100 | 7.7000 | 7.7000 | +3.356% | 4 | 943 | -26.234% |
| 2026-09-04 | 7.6200 | 7.6700 | 7.4500 | 7.4500 | -5.337% | 11 | 945 | -23.758% |
| 2026-09-03 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -9.436% | 2 | 945 | -27.827% |
| 2026-08-28 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -6.257% | 4 | 941 | -34.638% |
| 2026-08-26 | 9.2400 | 9.2700 | 9.2400 | 9.2700 | -4.825% | 6 | 944 | -38.727% |
| 2026-08-24 | 9.9500 | 9.9500 | 9.7400 | 9.7400 | -4.976% | 12 | 950 | -41.684% |
| 2026-08-19 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -4.206% | 1 | 950 | -44.585% |
| 2026-08-18 | 10.6800 | 10.7000 | 10.6700 | 10.7000 | +3.282% | 60 | 896 | -46.916% |
| 2026-08-17 | 10.0000 | 10.3600 | 10.0000 | 10.3600 | -14.167% | 575 | 449 | -45.174% |
| 2026-08-03 | 12.0300 | 12.0700 | 12.0300 | 12.0700 | -19.907% | 104 | 449 | -52.941% |
| 2026-07-27 | 15.1100 | 15.1100 | 15.0700 | 15.0700 | -0.528% | 2 | 449 | -62.309% |
| 2026-07-24 | 14.6800 | 15.1500 | 14.4800 | 15.1500 | +8.602% | 10 | 452 | -62.508% |
| 2026-07-21 | 13.9700 | 13.9700 | 13.9500 | 13.9500 | -3.594% | 4 | 454 | -59.283% |
| 2026-07-20 | 14.3100 | 14.4700 | 14.3100 | 14.4700 | -4.045% | 2 | 454 | -60.746% |
| 2026-07-17 | 15.3800 | 15.3800 | 15.0200 | 15.0800 | +11.209% | 18 | 456 | -62.334% |
| 2026-07-16 | 13.7100 | 13.7100 | 13.5300 | 13.5600 | -2.305% | 8 | 458 | -58.112% |
| 2026-07-10 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -1.490% | 4 | 460 | -59.078% |
| 2026-07-09 | 14.4300 | 14.4400 | 14.0800 | 14.0900 | -1.331% | 9 | 465 | -59.688% |
| 2026-07-07 | 14.3400 | 14.8400 | 14.2800 | 14.2800 | -7.871% | 7 | 465 | -60.224% |
| 2026-07-02 | 14.5700 | 15.5300 | 14.5700 | 15.5000 | +4.659% | 106 | 568 | -63.355% |
| 2026-07-01 | 14.8800 | 14.8800 | 14.8100 | 14.8100 | -11.264% | 6 | 571 | -61.648% |
| 2026-06-29 | 16.5600 | 16.6900 | 16.5600 | 16.6900 | -10.172% | 100 | 471 | -65.968% |
| 2026-06-23 | 18.6000 | 18.6700 | 18.5800 | 18.5800 | +4.972% | 54 | 471 | -69.429% |
| 2026-06-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +2.967% | 100 | 408 | -67.910% |
| 2026-06-17 | 17.5200 | 17.5200 | 17.1400 | 17.1900 | +3.058% | 6 | 405 | -66.958% |
| 2026-06-15 | 16.7100 | 16.7200 | 16.6800 | 16.6800 | -4.138% | 6 | 408 | -65.947% |
| 2026-06-01 | 17.3100 | 17.5800 | 17.2500 | 17.4000 | -17.143% | 8 | 407 | -67.356% |
| 2026-05-21 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -2.280% | 10 | 407 | -72.952% |
| 2026-05-18 | 21.5400 | 21.5400 | 21.4900 | 21.4900 | -0.047% | 150 | 270 | -73.569% |
| 2026-05-14 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -6.522% | 1 | 270 | -73.581% |
| 2026-05-12 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +1.322% | 10 | 260 | -75.304% |
| 2026-05-07 | 22.3700 | 22.7900 | 22.3500 | 22.7000 | 0.000% | 18 | 259 | -74.978% |
| 2026-05-06 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -6.198% | 10 | 259 | -74.978% |
| 2026-05-05 | 23.7000 | 24.2000 | 23.7000 | 24.2000 | -3.084% | 29 | 238 | -76.529% |
| 2026-05-04 | 23.6000 | 24.9800 | 23.6000 | 24.9700 | +3.782% | 22 | 238 | -77.253% |
| 2026-05-01 | 23.7900 | 24.0800 | 23.6300 | 24.0600 | -0.579% | 16 | 234 | -76.392% |
| 2026-04-30 | 25.7100 | 25.7100 | 24.2000 | 24.2000 | -6.564% | 22 | 234 | -76.529% |
| 2026-04-29 | 25.4500 | 25.9000 | 25.4500 | 25.9000 | +1.172% | 14 | 214 | -78.069% |
| 2026-04-28 | 25.9500 | 25.9800 | 25.6000 | 25.6000 | +0.392% | 18 | 202 | -77.813% |
| 2026-04-27 | 25.7100 | 25.7100 | 25.4700 | 25.5000 | +0.039% | 28 | 188 | -77.725% |
| 2026-04-24 | 25.5700 | 25.5700 | 25.4900 | 25.4900 | -3.775% | 4 | 184 | -77.717% |
| 2026-04-23 | 26.4800 | 26.4900 | 26.4800 | 26.4900 | -5.494% | 2 | 184 | -78.558% |
| 2026-04-21 | 28.0900 | 28.0900 | 28.0300 | 28.0300 | +4.085% | 2 | 182 | -79.736% |
| 2026-04-20 | 27.1000 | 27.1000 | 26.8300 | 26.9300 | +1.469% | 7 | 182 | -78.908% |
| 2026-04-17 | 26.2800 | 26.5400 | 26.2800 | 26.5400 | -5.686% | 4 | 179 | -78.598% |
| 2026-04-16 | 28.2400 | 28.3400 | 28.1400 | 28.1400 | +0.536% | 82 | 177 | -79.815% |
| 2026-04-15 | 28.1800 | 28.4400 | 27.9600 | 27.9900 | -1.513% | 30 | 142 | -79.707% |
| 2026-04-14 | 28.1800 | 28.4300 | 28.1800 | 28.4200 | -4.535% | 12 | 134 | -80.014% |
| 2026-04-13 | 29.5300 | 29.7700 | 29.5300 | 29.7700 | -2.712% | 5 | 130 | -80.920% |
| 2026-04-10 | 30.0600 | 30.6200 | 30.0600 | 30.6000 | -2.517% | 12 | 131 | -81.438% |
| 2026-04-09 | 31.3700 | 31.4400 | 31.1800 | 31.3900 | +0.192% | 8 | 128 | -81.905% |
| 2026-04-08 | 31.3600 | 31.6500 | 31.3300 | 31.3300 | -11.497% | 52 | 126 | -81.870% |
| 2026-04-06 | 36.3000 | 36.3000 | 35.4000 | 35.4000 | -9.694% | 9 | 105 | -83.955% |
| 2026-04-02 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +5.946% | 4 | 102 | -85.510% |
| 2026-04-01 | 38.9100 | 38.9200 | 36.9000 | 37.0000 | -9.690% | 11 | 102 | -84.649% |
| 2026-03-31 | 44.6700 | 44.7200 | 40.9700 | 40.9700 | -16.319% | 10 | 97 | -86.136% |
| 2026-03-30 | 46.8400 | 48.9600 | 46.7200 | 48.9600 | +9.359% | 14 | 98 | -88.399% |
| 2026-03-26 | 42.6800 | 44.7700 | 42.4700 | 44.7700 | +9.946% | 48 | 93 | -87.313% |
| 2026-03-25 | 40.7300 | 41.7500 | 40.3000 | 40.7200 | -3.826% | 17 | 74 | -86.051% |
| 2026-03-24 | 42.5400 | 42.5400 | 42.3200 | 42.3400 | +9.293% | 8 | 70 | -86.585% |
| 2026-03-23 | 38.6300 | 38.7700 | 38.5700 | 38.7400 | -8.221% | 22 | 69 | -85.338% |
| 2026-03-20 | 41.3800 | 42.2900 | 41.3800 | 42.2100 | +3.685% | 6 | 85 | -86.543% |
| 2026-03-19 | 44.0100 | 44.0100 | 40.7100 | 40.7100 | +2.389% | 42 | 85 | -86.048% |
| 2026-03-16 | 39.5900 | 39.7600 | 39.5900 | 39.7600 | -8.027% | 2 | 88 | -85.714% |
| 2026-03-13 | 43.2300 | 43.2300 | 43.2300 | 43.2300 | +14.547% | 2 | 89 | -86.861% |
| 2026-03-10 | 39.8300 | 39.8300 | 37.6800 | 37.7400 | -9.928% | 10 | 90 | -84.950% |
| 2026-03-09 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -0.167% | 1 | 108 | -86.444% |
| 2026-03-06 | 41.7700 | 41.9700 | 41.7700 | 41.9700 | +8.731% | 30 | 107 | -86.467% |
| 2026-03-05 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +10.633% | 1 | 107 | -85.285% |
| 2026-03-04 | 34.8000 | 34.8900 | 34.8000 | 34.8900 | -19.534% | 6 | 108 | -83.720% |
| 2026-03-03 | 42.2900 | 43.7600 | 41.8900 | 43.3600 | +18.957% | 6 | 108 | -86.900% |
| 2026-03-02 | 36.5500 | 36.5500 | 35.3900 | 36.4500 | +2.532% | 46 | 106 | -84.417% |
| 2026-02-27 | 37.1000 | 37.1000 | 35.5500 | 35.5500 | +2.509% | 6 | 114 | -84.023% |
| 2026-02-26 | 35.7500 | 35.7500 | 34.6800 | 34.6800 | +0.814% | 6 | 111 | -83.622% |
| 2026-02-24 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -5.312% | 3 | 108 | -83.488% |
| 2026-02-23 | 36.3300 | 36.3300 | 36.3300 | 36.3300 | -1.143% | 3 | 108 | -84.366% |
| 2026-02-19 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +7.143% | 3 | 108 | -84.544% |
| 2026-02-18 | 34.9200 | 34.9200 | 34.0000 | 34.3000 | +3.313% | 10 | 105 | -83.440% |
| 2026-02-10 | 33.2600 | 33.2600 | 33.2000 | 33.2000 | +2.564% | 2 | 102 | -82.892% |
| 2026-02-09 | 32.2800 | 32.3700 | 31.9500 | 32.3700 | -2.500% | 94 | 103 | -82.453% |
| 2026-02-06 | 33.5600 | 33.5600 | 33.2000 | 33.2000 | -4.871% | 3 | 57 | -82.892% |
| 2026-02-05 | 34.8000 | 34.9000 | 34.8000 | 34.9000 | +12.653% | 5 | 55 | -83.725% |
| 2026-01-27 | 30.9600 | 30.9800 | 30.9600 | 30.9800 | -0.129% | 2 | 50 | -81.666% |
| 2026-01-26 | 30.9800 | 31.0200 | 30.9800 | 31.0200 | -0.417% | 4 | 49 | -81.689% |
| 2026-01-22 | 31.8800 | 31.8800 | 31.1300 | 31.1500 | -0.192% | 10 | 47 | -81.766% |
| 2026-01-16 | 31.6300 | 31.6300 | 31.1800 | 31.2100 | -2.408% | 8 | 38 | -81.801% |
| 2026-01-13 | 31.9800 | 31.9800 | 31.9800 | 31.9800 | +6.529% | 4 | 38 | -82.239% |
| 2026-01-12 | 30.0100 | 30.0200 | 30.0100 | 30.0200 | -1.799% | 2 | 36 | -81.079% |
| 2026-01-09 | 30.4800 | 30.5700 | 30.4800 | 30.5700 | -1.228% | 4 | 35 | -81.420% |
| 2026-01-06 | 31.1300 | 31.2000 | 30.9200 | 30.9500 | -4.974% | 54 | 34 | -81.648% |
| 2025-12-31 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | +0.185% | 2 | 10 | -82.561% |
| 2025-12-26 | 32.5100 | 32.5100 | 32.5100 | 32.5100 | +0.185% | 10 | 10 | -82.528% |
| 2025-12-23 | 32.4200 | 32.4500 | 32.4200 | 32.4500 | 0.000% | 2 | 1 | -82.496% |