SPX270319P03700000
SPX Mar 19 2027 3700.00 Put
optionOPRA
EODOct 19, 2026
7.14USD-16.783%(-1.44)4Vol3,009OI
SPX270319P03700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -16.783% | 4 | 3,001 | 0.000% |
| 2026-10-16 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +38.387% | 1 | 3,002 | -16.783% |
| 2026-10-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.577% | 10 | 2,992 | +15.161% |
| 2026-10-05 | 6.4000 | 6.4500 | 6.4000 | 6.4300 | -10.818% | 600 | 3,222 | +11.042% |
| 2026-09-25 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -5.132% | 2 | 3,224 | -0.971% |
| 2026-09-21 | 7.5700 | 7.6000 | 7.5700 | 7.6000 | -7.990% | 7 | 3,217 | -6.053% |
| 2026-09-17 | 8.2700 | 8.2700 | 8.2600 | 8.2600 | -0.482% | 4 | 3,217 | -13.559% |
| 2026-09-04 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -12.262% | 65 | 3,217 | -13.976% |
| 2026-09-01 | 9.4400 | 9.4600 | 9.4400 | 9.4600 | +0.961% | 1,200 | 2,017 | -24.524% |
| 2026-08-28 | 9.2500 | 9.3700 | 9.2500 | 9.3700 | -1.679% | 100 | 1,967 | -23.799% |
| 2026-08-27 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -16.404% | 50 | 2,017 | -25.079% |
| 2026-08-20 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +5.556% | 11 | 2,017 | -37.368% |
| 2026-08-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +1.313% | 1 | 2,017 | -33.889% |
| 2026-08-13 | 10.6800 | 10.6800 | 10.6600 | 10.6600 | -2.202% | 4 | 2,015 | -33.021% |
| 2026-08-12 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.890% | 35 | 2,015 | -34.495% |
| 2026-08-11 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -1.768% | 2 | 2,016 | -35.734% |
| 2026-08-07 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -0.088% | 660 | 1,509 | -36.870% |
| 2026-08-06 | 11.3600 | 11.3600 | 11.3200 | 11.3200 | -5.272% | 2 | 1,509 | -36.926% |
| 2026-08-04 | 12.3900 | 12.3900 | 11.9500 | 11.9500 | -8.499% | 4 | 1,510 | -40.251% |
| 2026-08-03 | 13.0800 | 13.0800 | 13.0500 | 13.0600 | -17.758% | 8 | 1,510 | -45.329% |
| 2026-07-30 | 15.3000 | 15.8800 | 15.3000 | 15.8800 | +8.027% | 5 | 1,512 | -55.038% |
| 2026-07-28 | 15.5100 | 15.5300 | 14.7000 | 14.7000 | -8.696% | 156 | 1,364 | -51.429% |
| 2026-07-27 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.667% | 200 | 1,231 | -55.652% |
| 2026-07-23 | 17.1800 | 17.2500 | 17.1800 | 17.2500 | +15.927% | 4 | 1,231 | -58.609% |
| 2026-07-21 | 14.9100 | 14.9100 | 14.8800 | 14.8800 | -7.405% | 2 | 1,231 | -52.016% |
| 2026-07-17 | 17.1300 | 17.2200 | 16.0700 | 16.0700 | +4.215% | 16 | 1,229 | -55.569% |
| 2026-07-16 | 15.4100 | 15.4200 | 15.4100 | 15.4200 | +0.982% | 2 | 1,229 | -53.696% |
| 2026-07-09 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -3.962% | 4 | 1,229 | -53.242% |
| 2026-07-08 | 15.9100 | 15.9100 | 15.9000 | 15.9000 | -0.188% | 2 | 1,229 | -55.094% |
| 2026-07-07 | 15.9600 | 15.9600 | 15.9300 | 15.9300 | +1.465% | 2 | 1,229 | -55.179% |
| 2026-07-02 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -3.206% | 2 | 1,229 | -54.522% |
| 2026-06-30 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -3.048% | 4 | 1,229 | -55.980% |
| 2026-06-29 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | -8.379% | 4 | 1,229 | -57.322% |
| 2026-06-26 | 18.2800 | 18.2800 | 18.2600 | 18.2600 | -0.707% | 4 | 1,229 | -60.898% |
| 2026-06-25 | 18.4300 | 18.4300 | 18.3900 | 18.3900 | -1.658% | 4 | 1,229 | -61.175% |
| 2026-06-18 | 18.8000 | 18.8000 | 18.7000 | 18.7000 | -0.213% | 100 | 1,203 | -61.818% |
| 2026-06-17 | 18.7800 | 18.7800 | 18.7400 | 18.7400 | -18.415% | 8 | 1,203 | -61.900% |
| 2026-06-11 | 22.9900 | 22.9900 | 22.9700 | 22.9700 | -1.374% | 2 | 1,203 | -68.916% |
| 2026-06-10 | 23.2900 | 23.2900 | 23.2900 | 23.2900 | +5.385% | 800 | 460 | -69.343% |
| 2026-06-09 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +13.976% | 10 | 450 | -67.692% |
| 2026-06-08 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | +3.083% | 2 | 450 | -63.177% |
| 2026-06-04 | 18.7900 | 18.8100 | 18.7900 | 18.8100 | -6.371% | 4 | 452 | -62.041% |
| 2026-05-26 | 20.0500 | 20.0900 | 20.0500 | 20.0900 | -6.121% | 4 | 452 | -64.460% |
| 2026-05-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -7.359% | 10 | 452 | -66.636% |
| 2026-05-14 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -2.036% | 2 | 450 | -69.091% |
| 2026-05-11 | 23.6000 | 23.6000 | 23.5800 | 23.5800 | -0.506% | 2 | 451 | -69.720% |
| 2026-05-08 | 23.7300 | 23.8000 | 23.7000 | 23.7000 | -7.422% | 18 | 443 | -69.873% |
| 2026-05-05 | 25.4800 | 25.7800 | 25.4600 | 25.6000 | -4.084% | 35 | 420 | -72.109% |
| 2026-05-04 | 25.7000 | 26.6900 | 25.7000 | 26.6900 | +4.626% | 12 | 419 | -73.248% |
| 2026-05-01 | 25.4000 | 25.5100 | 25.3600 | 25.5100 | -2.261% | 5 | 417 | -72.011% |
| 2026-04-30 | 26.5100 | 26.5100 | 26.1000 | 26.1000 | -6.786% | 52 | 417 | -72.644% |
| 2026-04-28 | 28.1600 | 28.1600 | 28.0000 | 28.0000 | +1.523% | 12 | 377 | -74.500% |
| 2026-04-27 | 27.6400 | 27.6400 | 27.5800 | 27.5800 | -8.403% | 2 | 379 | -74.112% |
| 2026-04-21 | 30.1400 | 30.1400 | 30.0800 | 30.1100 | +5.947% | 12 | 378 | -76.287% |
| 2026-04-17 | 28.3100 | 28.6600 | 28.3100 | 28.4200 | -6.605% | 222 | 372 | -74.877% |
| 2026-04-16 | 30.5100 | 30.5600 | 30.4300 | 30.4300 | +0.033% | 86 | 278 | -76.536% |
| 2026-04-15 | 30.4800 | 30.5100 | 30.3100 | 30.4200 | -0.426% | 174 | 287 | -76.529% |
| 2026-04-14 | 30.5800 | 30.5800 | 30.5500 | 30.5500 | -3.323% | 4 | 358 | -76.628% |
| 2026-04-13 | 31.4000 | 31.6000 | 31.4000 | 31.6000 | -4.819% | 4 | 356 | -77.405% |
| 2026-04-10 | 33.3000 | 33.3000 | 32.8000 | 33.2000 | +1.498% | 4 | 356 | -78.494% |
| 2026-04-09 | 33.8600 | 33.8800 | 32.7100 | 32.7100 | -3.510% | 4 | 352 | -78.172% |
| 2026-04-08 | 33.8100 | 33.9000 | 33.8100 | 33.9000 | -14.502% | 6 | 350 | -78.938% |
| 2026-04-07 | 41.3500 | 41.3500 | 39.6500 | 39.6500 | +1.928% | 16 | 346 | -81.992% |
| 2026-04-06 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -3.354% | 4 | 337 | -81.645% |
| 2026-04-02 | 40.5000 | 40.5000 | 40.2500 | 40.2500 | +0.877% | 8 | 329 | -82.261% |
| 2026-04-01 | 42.3600 | 42.3600 | 39.9000 | 39.9000 | -8.737% | 195 | 329 | -82.105% |
| 2026-03-31 | 46.9400 | 47.1900 | 43.7100 | 43.7200 | -18.372% | 4 | 230 | -83.669% |
| 2026-03-30 | 51.1800 | 53.5600 | 51.1800 | 53.5600 | +2.019% | 15 | 228 | -86.669% |
| 2026-03-27 | 49.6000 | 52.9100 | 49.6000 | 52.5000 | +9.375% | 141 | 225 | -86.400% |
| 2026-03-26 | 45.0800 | 48.3000 | 45.0800 | 48.0000 | +8.844% | 13 | 174 | -85.125% |
| 2026-03-25 | 44.1000 | 44.1000 | 44.1000 | 44.1000 | -3.077% | 4 | 173 | -83.810% |
| 2026-03-24 | 45.2800 | 45.5800 | 45.2800 | 45.5000 | +9.428% | 6 | 169 | -84.308% |
| 2026-03-23 | 42.6900 | 42.6900 | 40.1000 | 41.5800 | -10.773% | 5 | 164 | -82.828% |
| 2026-03-20 | 46.6400 | 46.6400 | 46.6000 | 46.6000 | +0.997% | 2 | 163 | -84.678% |
| 2026-03-19 | 46.2500 | 46.2500 | 46.1400 | 46.1400 | +4.887% | 12 | 162 | -84.525% |
| 2026-03-18 | 43.8100 | 44.0200 | 43.7000 | 43.9900 | +7.006% | 56 | 156 | -83.769% |
| 2026-03-17 | 41.0200 | 41.1100 | 41.0200 | 41.1100 | -3.656% | 4 | 131 | -82.632% |
| 2026-03-16 | 41.4800 | 44.6300 | 41.1100 | 42.6700 | -6.199% | 184 | 131 | -83.267% |
| 2026-03-12 | 45.4400 | 45.4900 | 45.4400 | 45.4900 | +12.044% | 2 | 46 | -84.304% |
| 2026-03-10 | 41.8600 | 41.8800 | 40.6000 | 40.6000 | -16.168% | 29 | 46 | -82.414% |
| 2026-03-09 | 49.0000 | 49.1800 | 48.3600 | 48.4300 | +2.999% | 20 | 31 | -85.257% |
| 2026-03-03 | 44.4600 | 47.0400 | 44.4600 | 47.0200 | +23.089% | 6 | 32 | -84.815% |
| 2026-03-02 | 38.2000 | 38.2000 | 38.1000 | 38.2000 | -2.427% | 4 | 32 | -81.309% |
| 2026-02-23 | 39.1700 | 39.1900 | 39.0900 | 39.1500 | +0.179% | 44 | 30 | -81.762% |
| 2026-02-19 | 38.7000 | 39.0800 | 38.7000 | 39.0800 | +0.982% | 2 | 13 | -81.730% |
| 2026-02-12 | 38.7000 | 38.7000 | 38.7000 | 38.7000 | +7.709% | 1 | 13 | -81.550% |
| 2026-02-11 | 35.7900 | 35.9300 | 35.7900 | 35.9300 | +3.188% | 2 | 12 | -80.128% |
| 2026-02-09 | 34.6800 | 34.8200 | 34.6800 | 34.8200 | -3.599% | 2 | 11 | -79.495% |
| 2026-02-06 | 36.0100 | 36.1200 | 36.0100 | 36.1200 | -3.936% | 2 | 11 | -80.233% |
| 2026-02-05 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +4.619% | 1 | 10 | -81.011% |
| 2026-02-04 | 35.9100 | 35.9400 | 35.9100 | 35.9400 | +4.386% | 2 | 9 | -80.134% |
| 2026-01-30 | 34.4400 | 34.4400 | 34.4300 | 34.4300 | +2.776% | 4 | 9 | -79.262% |
| 2026-01-27 | 33.4700 | 33.5000 | 33.4700 | 33.5000 | +0.090% | 2 | 9 | -78.687% |
| 2026-01-22 | 33.4300 | 33.4700 | 33.4300 | 33.4700 | -1.732% | 4 | 8 | -78.667% |
| 2026-01-16 | 34.0300 | 34.0600 | 34.0300 | 34.0600 | -5.546% | 4 | 4 | -79.037% |
| 2026-01-14 | 35.9300 | 36.0600 | 35.9300 | 36.0600 | +5.315% | 4 | 4 | -80.200% |
| 2026-01-13 | 34.3100 | 34.3100 | 34.2400 | 34.2400 | +1.542% | 2 | 2 | -79.147% |
| 2026-01-06 | 33.8100 | 33.8100 | 33.7200 | 33.7200 | 0.000% | 2 | 1 | -78.826% |