SPX270319P03850000
SPX Mar 19 2027 3850.00 Put
optionOPRA
EODOct 23, 2026
9.35USD+13.747%(+1.13)2Vol787OI
SPX270319P03850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.2900 | 9.3500 | 9.2900 | 9.3500 | +13.747% | 2 | 788 | 0.000% |
| 2026-10-19 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -15.519% | 4 | 786 | +13.747% |
| 2026-10-16 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +37.042% | 1 | 786 | -3.905% |
| 2026-10-15 | 7.0700 | 7.1000 | 7.0700 | 7.1000 | +3.650% | 5 | 786 | +31.690% |
| 2026-10-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -11.613% | 1 | 787 | +36.496% |
| 2026-10-02 | 7.7800 | 7.7800 | 7.7500 | 7.7500 | -4.321% | 2 | 786 | +20.645% |
| 2026-09-22 | 8.1200 | 8.1200 | 8.1000 | 8.1000 | -4.930% | 4 | 787 | +15.432% |
| 2026-09-21 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -8.387% | 1 | 786 | +9.742% |
| 2026-09-17 | 9.3100 | 9.4200 | 9.3000 | 9.3000 | -8.284% | 9 | 783 | +0.538% |
| 2026-09-09 | 10.1100 | 10.1400 | 10.1100 | 10.1400 | +8.333% | 2 | 788 | -7.791% |
| 2026-09-08 | 9.3800 | 9.3800 | 9.3600 | 9.3600 | -2.905% | 4 | 786 | -0.107% |
| 2026-09-03 | 9.6100 | 9.6400 | 9.6100 | 9.6400 | -13.620% | 2 | 787 | -3.008% |
| 2026-08-26 | 11.2200 | 11.2200 | 11.1600 | 11.1600 | -5.263% | 2 | 788 | -16.219% |
| 2026-08-24 | 11.7700 | 11.7800 | 11.7700 | 11.7800 | -1.008% | 4 | 786 | -20.628% |
| 2026-08-14 | 11.8800 | 11.9000 | 11.8200 | 11.9000 | -1.977% | 6 | 785 | -21.429% |
| 2026-08-12 | 12.1300 | 12.1400 | 12.1300 | 12.1400 | -3.035% | 4 | 785 | -22.982% |
| 2026-08-11 | 12.4300 | 12.5200 | 12.4300 | 12.5200 | +1.377% | 8 | 785 | -25.319% |
| 2026-08-10 | 12.3300 | 12.3700 | 12.3300 | 12.3500 | -5.219% | 4 | 785 | -24.291% |
| 2026-08-05 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -10.076% | 4 | 785 | -28.243% |
| 2026-08-03 | 14.6000 | 14.6000 | 14.4900 | 14.4900 | -19.231% | 23 | 781 | -35.473% |
| 2026-07-29 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -2.234% | 2 | 782 | -47.882% |
| 2026-07-24 | 17.7600 | 18.3500 | 17.7200 | 18.3500 | +4.261% | 6 | 782 | -49.046% |
| 2026-07-20 | 17.5100 | 17.6000 | 17.5100 | 17.6000 | -3.403% | 8 | 783 | -46.875% |
| 2026-07-17 | 18.4100 | 18.4200 | 18.2200 | 18.2200 | +11.233% | 6 | 782 | -48.683% |
| 2026-07-16 | 16.3500 | 16.3800 | 16.3500 | 16.3800 | -3.873% | 2 | 782 | -42.918% |
| 2026-07-09 | 17.2900 | 17.2900 | 17.0400 | 17.0400 | -0.583% | 4 | 783 | -45.129% |
| 2026-07-06 | 17.1100 | 17.1400 | 17.1100 | 17.1400 | -2.724% | 2 | 784 | -45.449% |
| 2026-07-01 | 17.6300 | 17.6300 | 17.6200 | 17.6200 | -3.293% | 4 | 782 | -46.935% |
| 2026-06-30 | 18.1100 | 18.2200 | 18.1100 | 18.2200 | -12.320% | 2 | 783 | -48.683% |
| 2026-06-26 | 20.7600 | 20.7800 | 20.7600 | 20.7800 | -0.574% | 2 | 784 | -55.005% |
| 2026-06-24 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -5.558% | 550 | 452 | -55.263% |
| 2026-06-23 | 21.9700 | 22.5500 | 21.3000 | 22.1300 | +8.534% | 256 | 451 | -57.750% |
| 2026-06-15 | 20.4200 | 20.4200 | 20.3900 | 20.3900 | -3.957% | 4 | 451 | -54.144% |
| 2026-05-29 | 21.2800 | 21.2800 | 21.2300 | 21.2300 | -6.145% | 4 | 121 | -55.959% |
| 2026-05-27 | 22.6900 | 22.6900 | 22.6200 | 22.6200 | -13.000% | 2 | 121 | -58.665% |
| 2026-05-19 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +0.775% | 10 | 111 | -64.038% |
| 2026-05-18 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +0.389% | 10 | 101 | -63.760% |
| 2026-05-14 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -1.306% | 2 | 99 | -63.619% |
| 2026-05-13 | 26.1000 | 26.1000 | 25.9700 | 26.0400 | -4.265% | 4 | 100 | -64.094% |
| 2026-05-12 | 27.2500 | 27.2500 | 27.2000 | 27.2000 | +2.642% | 2 | 99 | -65.625% |
| 2026-05-08 | 26.5800 | 26.6100 | 26.3400 | 26.5000 | -1.487% | 33 | 80 | -64.717% |
| 2026-05-07 | 27.1200 | 27.1200 | 26.9000 | 26.9000 | -2.288% | 2 | 81 | -65.242% |
| 2026-05-06 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | -5.036% | 8 | 77 | -66.037% |
| 2026-05-05 | 28.4000 | 29.0100 | 28.4000 | 28.9900 | +2.438% | 14 | 75 | -67.747% |
| 2026-05-04 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +0.604% | 10 | 65 | -66.961% |
| 2026-05-01 | 28.2000 | 28.2000 | 28.1000 | 28.1300 | -9.023% | 6 | 61 | -66.761% |
| 2026-04-29 | 30.9300 | 30.9300 | 30.9200 | 30.9200 | -1.997% | 4 | 61 | -69.761% |
| 2026-04-28 | 31.4200 | 31.5500 | 31.4200 | 31.5500 | +2.635% | 2 | 62 | -70.365% |
| 2026-04-27 | 30.7400 | 30.7400 | 30.7400 | 30.7400 | -4.918% | 2 | 62 | -69.584% |
| 2026-04-20 | 32.5000 | 32.6000 | 32.2500 | 32.3300 | +2.084% | 18 | 62 | -71.079% |
| 2026-04-17 | 31.5600 | 31.6700 | 31.5500 | 31.6700 | -4.320% | 66 | 48 | -70.477% |
| 2026-04-16 | 34.2200 | 34.2800 | 33.1000 | 33.1000 | -1.488% | 10 | 27 | -71.752% |
| 2026-04-15 | 33.8300 | 33.8300 | 33.5000 | 33.6000 | -2.326% | 7 | 24 | -72.173% |
| 2026-04-14 | 34.5000 | 34.5000 | 34.4000 | 34.4000 | -19.739% | 4 | 21 | -72.820% |
| 2026-04-06 | 42.7300 | 43.3600 | 42.6500 | 42.8600 | -5.282% | 32 | 17 | -78.185% |
| 2026-04-01 | 45.2400 | 45.2500 | 45.2400 | 45.2500 | 0.000% | 2 | 1 | -79.337% |