SPX270319P03800000
SPX Mar 19 2027 3800.00 Put
optionOPRA
EODOct 28, 2026
7.00USD-20.725%(-1.83)1Vol13,970OI
SPX270319P03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.725% | 1 | 13,970 | 0.000% |
| 2026-10-23 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +21.793% | 650 | 14,200 | -20.725% |
| 2026-10-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -7.051% | 1 | 14,201 | -3.448% |
| 2026-10-19 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | +9.091% | 77 | 14,197 | -10.256% |
| 2026-10-15 | 7.1400 | 7.1500 | 7.1400 | 7.1500 | +6.716% | 2 | 14,197 | -2.098% |
| 2026-10-08 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 10 | 14,187 | +4.478% |
| 2026-10-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -15.167% | 2 | 14,189 | +6.061% |
| 2026-09-30 | 7.8000 | 7.8000 | 7.7700 | 7.7800 | -4.774% | 5,004 | 10,565 | -10.026% |
| 2026-09-25 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +5.556% | 10 | 10,565 | -14.321% |
| 2026-09-22 | 7.7700 | 7.7700 | 7.7400 | 7.7400 | -15.870% | 500 | 10,390 | -9.561% |
| 2026-09-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.679% | 200 | 10,525 | -23.913% |
| 2026-09-17 | 8.9800 | 8.9800 | 8.9600 | 8.9600 | -8.571% | 4 | 10,527 | -21.875% |
| 2026-09-15 | 9.9900 | 10.0300 | 9.8000 | 9.8000 | +2.083% | 3 | 10,526 | -28.571% |
| 2026-09-11 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -4.000% | 11 | 10,526 | -27.083% |
| 2026-09-10 | 10.0700 | 10.0700 | 10.0000 | 10.0000 | +7.066% | 4 | 10,526 | -30.000% |
| 2026-09-03 | 9.3300 | 9.3400 | 9.3300 | 9.3400 | -8.611% | 4 | 10,528 | -25.054% |
| 2026-09-01 | 10.2000 | 10.2200 | 10.2000 | 10.2200 | +1.996% | 200 | 10,528 | -31.507% |
| 2026-08-31 | 10.1000 | 10.1000 | 10.0100 | 10.0200 | +1.417% | 5 | 10,530 | -30.140% |
| 2026-08-27 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -13.636% | 1 | 10,529 | -29.150% |
| 2026-08-24 | 11.5000 | 11.5000 | 11.3200 | 11.4400 | -1.038% | 9 | 10,529 | -38.811% |
| 2026-08-21 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -3.667% | 1 | 13,484 | -39.446% |
| 2026-08-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.360% | 120 | 13,364 | -41.667% |
| 2026-08-07 | 12.2700 | 12.2900 | 12.2700 | 12.2900 | +0.327% | 6 | 13,364 | -43.043% |
| 2026-08-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.407% | 8 | 13,365 | -42.857% |
| 2026-08-05 | 12.6800 | 12.6800 | 12.3000 | 12.3000 | -5.166% | 426 | 13,194 | -43.089% |
| 2026-08-04 | 13.0000 | 13.0000 | 12.9000 | 12.9700 | -7.687% | 1,008 | 13,310 | -46.029% |
| 2026-08-03 | 14.1000 | 14.1000 | 14.0500 | 14.0500 | -11.412% | 71 | 13,374 | -50.178% |
| 2026-07-31 | 15.8100 | 15.8600 | 15.8100 | 15.8600 | -5.144% | 2 | 13,373 | -55.864% |
| 2026-07-29 | 16.7700 | 16.7700 | 16.7200 | 16.7200 | +4.762% | 2 | 13,372 | -58.134% |
| 2026-07-28 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -8.800% | 2 | 13,371 | -56.140% |
| 2026-07-27 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.568% | 100 | 13,303 | -60.000% |
| 2026-07-24 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -2.816% | 100 | 13,253 | -60.227% |
| 2026-07-23 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | +7.160% | 2 | 13,252 | -61.347% |
| 2026-07-20 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.207% | 3 | 13,252 | -58.580% |
| 2026-07-17 | 18.2900 | 18.4000 | 17.4600 | 17.4600 | +5.882% | 4 | 13,176 | -59.908% |
| 2026-07-16 | 15.8100 | 16.4900 | 15.8100 | 16.4900 | +5.032% | 8 | 13,178 | -57.550% |
| 2026-07-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -1.752% | 4 | 13,178 | -55.414% |
| 2026-07-10 | 16.1700 | 16.1700 | 15.9800 | 15.9800 | -4.654% | 8 | 13,182 | -56.195% |
| 2026-07-09 | 17.1100 | 17.1100 | 16.6600 | 16.7600 | -4.229% | 8 | 13,181 | -58.234% |
| 2026-07-08 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.550% | 100 | 13,088 | -60.000% |
| 2026-07-02 | 16.9300 | 16.9300 | 16.9000 | 16.9000 | -1.858% | 4 | 13,090 | -58.580% |
| 2026-06-30 | 17.2000 | 17.2200 | 17.1900 | 17.2200 | -13.293% | 11 | 13,090 | -59.350% |
| 2026-06-26 | 19.9300 | 20.0500 | 19.6700 | 19.8600 | +0.812% | 10 | 13,090 | -64.753% |
| 2026-06-25 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -6.101% | 50 | 13,068 | -64.467% |
| 2026-06-24 | 20.2000 | 20.9800 | 20.2000 | 20.9800 | -0.569% | 168 | 958 | -66.635% |
| 2026-06-23 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +6.297% | 100 | 951 | -66.825% |
| 2026-06-18 | 20.0600 | 20.1500 | 19.8500 | 19.8500 | -4.291% | 4 | 950 | -64.736% |
| 2026-06-17 | 20.1200 | 20.7400 | 20.1200 | 20.7400 | -16.907% | 6 | 947 | -66.249% |
| 2026-06-11 | 24.9400 | 24.9600 | 24.9400 | 24.9600 | +16.093% | 2 | 946 | -71.955% |
| 2026-06-08 | 21.2000 | 21.6000 | 21.2000 | 21.5000 | +3.664% | 153 | 853 | -67.442% |
| 2026-06-05 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +3.441% | 1 | 853 | -66.249% |
| 2026-06-01 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -6.874% | 2 | 853 | -65.087% |
| 2026-05-28 | 21.5400 | 21.5400 | 21.5300 | 21.5300 | -3.755% | 2 | 852 | -67.487% |
| 2026-05-22 | 22.3900 | 22.3900 | 22.3700 | 22.3700 | -7.562% | 2 | 853 | -68.708% |
| 2026-05-21 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -1.786% | 10 | 853 | -71.074% |
| 2026-05-19 | 24.6200 | 24.6400 | 24.6200 | 24.6400 | -3.373% | 2 | 853 | -71.591% |
| 2026-05-15 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +3.239% | 31 | 843 | -72.549% |
| 2026-05-14 | 24.8000 | 24.8200 | 24.7000 | 24.7000 | -2.062% | 3 | 842 | -71.660% |
| 2026-05-13 | 25.2700 | 25.2700 | 25.2200 | 25.2200 | -2.248% | 2 | 843 | -72.244% |
| 2026-05-12 | 26.7000 | 26.7000 | 25.7000 | 25.8000 | +0.899% | 28 | 830 | -72.868% |
| 2026-05-08 | 25.3100 | 25.5700 | 25.3100 | 25.5700 | -0.622% | 18 | 833 | -72.624% |
| 2026-05-07 | 25.9300 | 26.0000 | 25.6700 | 25.7300 | -3.452% | 80 | 798 | -72.794% |
| 2026-05-06 | 26.6600 | 26.6600 | 26.6500 | 26.6500 | -3.442% | 8 | 794 | -73.734% |
| 2026-05-05 | 27.4000 | 27.7400 | 27.4000 | 27.6000 | +0.693% | 14 | 793 | -74.638% |
| 2026-05-04 | 27.4100 | 27.4100 | 27.4100 | 27.4100 | -1.047% | 2 | 793 | -74.462% |
| 2026-05-01 | 27.2600 | 27.7000 | 27.2400 | 27.7000 | -1.071% | 6 | 790 | -74.729% |
| 2026-04-30 | 28.4000 | 28.5600 | 28.0000 | 28.0000 | -7.008% | 20 | 790 | -75.000% |
| 2026-04-24 | 30.3200 | 30.3200 | 30.0700 | 30.1100 | -1.633% | 12 | 797 | -76.752% |
| 2026-04-22 | 30.6100 | 30.6100 | 30.6100 | 30.6100 | -5.873% | 2 | 793 | -77.132% |
| 2026-04-21 | 31.7700 | 32.5200 | 31.7500 | 32.5200 | +4.365% | 6 | 792 | -78.475% |
| 2026-04-20 | 31.4000 | 31.4000 | 31.1000 | 31.1600 | +2.298% | 16 | 789 | -77.535% |
| 2026-04-17 | 30.4900 | 30.4900 | 30.4500 | 30.4600 | -4.931% | 64 | 783 | -77.019% |
| 2026-04-16 | 32.6100 | 32.7100 | 32.0400 | 32.0400 | -1.898% | 16 | 767 | -78.152% |
| 2026-04-15 | 32.6100 | 32.6800 | 32.5700 | 32.6600 | -1.030% | 48 | 765 | -78.567% |
| 2026-04-14 | 32.5200 | 33.1000 | 32.2000 | 33.0000 | -3.537% | 378 | 761 | -78.788% |
| 2026-04-13 | 36.3400 | 36.3400 | 34.1500 | 34.2100 | -3.769% | 611 | 851 | -79.538% |
| 2026-04-10 | 34.3300 | 35.6700 | 34.3300 | 35.5500 | +2.450% | 147 | 1,349 | -80.309% |
| 2026-04-09 | 36.3300 | 36.3300 | 34.7000 | 34.7000 | -5.321% | 12 | 1,482 | -79.827% |
| 2026-04-08 | 36.4100 | 36.9000 | 35.8300 | 36.6500 | -15.611% | 104 | 1,483 | -80.900% |
| 2026-04-07 | 43.4800 | 43.5000 | 43.4300 | 43.4300 | +4.651% | 8 | 1,448 | -83.882% |
| 2026-04-06 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -9.051% | 2 | 1,449 | -83.133% |
| 2026-04-02 | 45.5700 | 45.6300 | 45.5700 | 45.6300 | +6.116% | 4 | 1,448 | -84.659% |
| 2026-04-01 | 44.1400 | 44.7200 | 43.0000 | 43.0000 | -9.664% | 15 | 1,448 | -83.721% |
| 2026-03-31 | 52.2000 | 52.5400 | 46.9900 | 47.6000 | -17.347% | 448 | 1,444 | -85.294% |
| 2026-03-30 | 55.3400 | 57.6400 | 54.2300 | 57.5900 | -0.707% | 372 | 1,036 | -87.845% |
| 2026-03-27 | 55.9300 | 58.1000 | 54.4000 | 58.0000 | +19.711% | 384 | 678 | -87.931% |
| 2026-03-26 | 48.4300 | 48.4500 | 48.4300 | 48.4500 | +0.874% | 2 | 322 | -85.552% |
| 2026-03-25 | 47.6400 | 48.0300 | 46.9000 | 48.0300 | -1.416% | 14 | 322 | -85.426% |
| 2026-03-24 | 48.7700 | 48.7700 | 48.7200 | 48.7200 | +4.103% | 4 | 323 | -85.632% |
| 2026-03-23 | 44.5000 | 46.8000 | 44.5000 | 46.8000 | -9.653% | 13 | 323 | -85.043% |
| 2026-03-20 | 49.9400 | 51.8000 | 49.8400 | 51.8000 | +9.398% | 37 | 312 | -86.486% |
| 2026-03-19 | 48.5700 | 48.5700 | 47.3500 | 47.3500 | +0.275% | 4 | 312 | -85.216% |
| 2026-03-18 | 47.2500 | 47.2500 | 47.2100 | 47.2200 | -5.560% | 4 | 314 | -85.176% |
| 2026-03-13 | 48.7600 | 50.3400 | 48.7600 | 50.0000 | +5.020% | 7 | 314 | -86.000% |
| 2026-03-12 | 48.5100 | 48.5100 | 47.4300 | 47.6100 | +1.276% | 4 | 314 | -85.297% |
| 2026-03-11 | 47.0600 | 47.0900 | 47.0100 | 47.0100 | -9.596% | 4 | 313 | -85.110% |
| 2026-03-09 | 52.1500 | 52.2000 | 52.0000 | 52.0000 | +9.175% | 4 | 313 | -86.538% |
| 2026-03-06 | 48.1600 | 48.1600 | 47.6300 | 47.6300 | +4.566% | 20 | 312 | -85.303% |
| 2026-03-03 | 48.9300 | 49.8000 | 45.1200 | 45.5500 | +11.098% | 530 | 312 | -84.632% |
| 2026-03-02 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +4.193% | 2 | 51 | -82.927% |
| 2026-02-25 | 39.2400 | 39.3500 | 39.2400 | 39.3500 | -1.131% | 4 | 50 | -82.211% |
| 2026-02-20 | 40.0100 | 40.0100 | 39.8000 | 39.8000 | +0.176% | 2 | 50 | -82.412% |
| 2026-02-18 | 39.6300 | 39.7300 | 39.6300 | 39.7300 | -2.311% | 4 | 49 | -82.381% |
| 2026-02-17 | 40.6500 | 40.6800 | 40.6500 | 40.6700 | -2.000% | 4 | 47 | -82.788% |
| 2026-02-13 | 41.7000 | 41.7000 | 41.5000 | 41.5000 | -0.480% | 2 | 45 | -83.133% |
| 2026-02-12 | 41.6100 | 41.8200 | 41.6100 | 41.7000 | +12.399% | 49 | 45 | -83.213% |
| 2026-02-09 | 37.0300 | 37.1000 | 37.0300 | 37.1000 | -7.250% | 36 | 43 | -81.132% |
| 2026-02-05 | 40.7300 | 40.8100 | 40.0000 | 40.0000 | +6.866% | 8 | 25 | -82.500% |
| 2026-01-30 | 37.1100 | 37.4300 | 37.1100 | 37.4300 | -0.452% | 10 | 22 | -81.298% |
| 2026-01-28 | 37.5300 | 37.6000 | 37.5300 | 37.6000 | +3.524% | 4 | 19 | -81.383% |
| 2026-01-27 | 36.2000 | 36.3200 | 36.2000 | 36.3200 | +1.424% | 8 | 19 | -80.727% |
| 2026-01-26 | 35.6500 | 36.0000 | 35.6400 | 35.8100 | -1.540% | 16 | 19 | -80.452% |
| 2026-01-23 | 35.9500 | 36.3700 | 35.9500 | 36.3700 | +0.609% | 12 | 13 | -80.753% |
| 2026-01-22 | 36.1300 | 36.1500 | 36.1300 | 36.1500 | -9.625% | 4 | 7 | -80.636% |
| 2026-01-21 | 40.1000 | 40.1000 | 40.0000 | 40.0000 | +7.875% | 2 | 5 | -82.500% |
| 2026-01-13 | 35.7100 | 37.0800 | 35.7100 | 37.0800 | +0.542% | 10 | 5 | -81.122% |
| 2025-12-30 | 36.8100 | 36.8800 | 36.8100 | 36.8800 | 0.000% | 2 | 1 | -81.020% |