SPX270319P03900000
SPX Mar 19 2027 3900.00 Put
optionOPRA
EODOct 23, 2026
9.60USD+12.676%(+1.08)102Vol2,459OI
SPX270319P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +12.676% | 102 | 2,457 | 0.000% |
| 2026-10-19 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +13.600% | 4 | 2,455 | +12.676% |
| 2026-10-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 3 | 2,458 | +28.000% |
| 2026-10-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.471% | 3 | 2,461 | +39.130% |
| 2026-10-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 3 | 2,475 | +41.176% |
| 2026-10-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.435% | 13 | 2,466 | +31.507% |
| 2026-10-06 | 7.2900 | 7.3600 | 6.9900 | 6.9900 | -22.333% | 18 | 2,460 | +37.339% |
| 2026-10-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 1 | 2,460 | +6.667% |
| 2026-09-25 | 8.6500 | 8.7100 | 8.5000 | 8.5000 | +2.410% | 368 | 2,519 | +12.941% |
| 2026-09-22 | 8.4600 | 8.5000 | 8.3000 | 8.3000 | -7.263% | 631 | 2,072 | +15.663% |
| 2026-09-21 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.137% | 2 | 2,072 | +7.263% |
| 2026-09-18 | 10.0000 | 10.0000 | 9.8500 | 9.8500 | -6.190% | 4 | 2,069 | -2.538% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -3.670% | 100 | 1,971 | -8.571% |
| 2026-09-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +5.111% | 3 | 1,968 | -11.927% |
| 2026-09-09 | 10.3500 | 10.3700 | 10.3500 | 10.3700 | +5.816% | 250 | 1,747 | -7.425% |
| 2026-09-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -8.497% | 136 | 1,622 | -2.041% |
| 2026-09-02 | 10.7200 | 10.7200 | 10.7100 | 10.7100 | -4.375% | 4 | 1,620 | -10.364% |
| 2026-09-01 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +1.726% | 1 | 1,620 | -14.286% |
| 2026-08-28 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +2.897% | 8 | 1,612 | -12.807% |
| 2026-08-27 | 10.9700 | 10.9700 | 10.6400 | 10.7000 | -13.500% | 38 | 1,640 | -10.280% |
| 2026-08-24 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -1.119% | 1 | 1,640 | -22.393% |
| 2026-08-21 | 12.5600 | 12.5600 | 12.4700 | 12.5100 | -7.402% | 6 | 1,638 | -23.261% |
| 2026-08-18 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +9.216% | 375 | 1,339 | -28.942% |
| 2026-08-14 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -4.183% | 2 | 1,339 | -22.393% |
| 2026-08-11 | 12.9200 | 12.9200 | 12.9100 | 12.9100 | -2.492% | 4 | 1,339 | -25.639% |
| 2026-08-06 | 13.2300 | 13.2400 | 13.2300 | 13.2400 | -1.194% | 8 | 1,340 | -27.492% |
| 2026-08-05 | 13.3900 | 13.4000 | 13.3700 | 13.4000 | -3.039% | 3 | 1,340 | -28.358% |
| 2026-08-04 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -22.360% | 2 | 1,338 | -30.535% |
| 2026-07-27 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -5.620% | 158 | 1,394 | -46.067% |
| 2026-07-24 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +3.626% | 2 | 1,395 | -49.099% |
| 2026-07-20 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +4.478% | 3 | 1,395 | -47.253% |
| 2026-07-16 | 17.0100 | 17.4800 | 16.9300 | 17.4200 | +1.103% | 28 | 1,396 | -44.891% |
| 2026-07-10 | 17.2600 | 17.2600 | 17.2300 | 17.2300 | -6.915% | 2 | 1,396 | -44.283% |
| 2026-07-08 | 18.5200 | 18.5200 | 18.5100 | 18.5100 | +4.517% | 4 | 1,396 | -48.136% |
| 2026-07-06 | 18.0200 | 18.0200 | 17.7100 | 17.7100 | -2.478% | 12 | 1,397 | -45.793% |
| 2026-07-02 | 18.2700 | 18.2800 | 18.1600 | 18.1600 | -0.873% | 6 | 1,395 | -47.137% |
| 2026-07-01 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | -1.080% | 2 | 1,395 | -47.598% |
| 2026-06-30 | 18.8900 | 18.9500 | 18.5200 | 18.5200 | -4.091% | 10 | 1,390 | -48.164% |
| 2026-06-29 | 20.0000 | 20.2000 | 19.3100 | 19.3100 | -7.608% | 145 | 1,248 | -50.285% |
| 2026-06-26 | 21.5400 | 21.5400 | 20.9000 | 20.9000 | -9.991% | 20 | 1,240 | -54.067% |
| 2026-06-23 | 22.6400 | 23.2200 | 22.6400 | 23.2200 | +8.000% | 169 | 1,346 | -58.656% |
| 2026-06-18 | 21.6300 | 21.6600 | 21.4900 | 21.5000 | -17.782% | 8 | 1,346 | -55.349% |
| 2026-06-10 | 25.7100 | 26.5300 | 25.7100 | 26.1500 | +15.351% | 664 | 720 | -63.289% |
| 2026-06-08 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +5.002% | 4 | 720 | -57.653% |
| 2026-06-04 | 21.6300 | 21.6300 | 21.5900 | 21.5900 | -16.220% | 4 | 720 | -55.535% |
| 2026-05-21 | 25.6800 | 25.7900 | 25.6800 | 25.7700 | -2.460% | 18 | 712 | -62.747% |
| 2026-05-20 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | -2.509% | 2 | 712 | -63.664% |
| 2026-05-19 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +0.370% | 10 | 702 | -64.576% |
| 2026-05-15 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +1.504% | 10 | 692 | -64.444% |
| 2026-05-14 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -7.252% | 3 | 690 | -63.910% |
| 2026-05-12 | 28.5800 | 28.7400 | 28.5800 | 28.6800 | +5.830% | 224 | 617 | -66.527% |
| 2026-05-11 | 27.0600 | 27.1000 | 27.0600 | 27.1000 | -2.413% | 8 | 617 | -64.576% |
| 2026-05-07 | 27.4900 | 27.7900 | 27.4900 | 27.7700 | -2.149% | 10 | 618 | -65.430% |
| 2026-05-06 | 28.6700 | 28.6800 | 28.3800 | 28.3800 | -3.829% | 80 | 658 | -66.173% |
| 2026-05-05 | 29.4500 | 29.5100 | 29.3900 | 29.5100 | -3.657% | 30 | 655 | -67.469% |
| 2026-05-04 | 30.6600 | 30.6600 | 30.6300 | 30.6300 | +4.933% | 4 | 655 | -68.658% |
| 2026-05-01 | 29.2000 | 29.2000 | 29.1000 | 29.1900 | -9.740% | 4 | 654 | -67.112% |
| 2026-04-28 | 32.3100 | 32.3400 | 32.2400 | 32.3400 | +1.698% | 8 | 654 | -70.315% |
| 2026-04-27 | 31.6900 | 31.8000 | 31.6400 | 31.8000 | -1.242% | 3 | 654 | -69.811% |
| 2026-04-24 | 31.9000 | 32.2000 | 31.8000 | 32.2000 | -1.529% | 4 | 654 | -70.186% |
| 2026-04-23 | 33.2200 | 33.2200 | 32.4000 | 32.7000 | -7.627% | 8 | 656 | -70.642% |
| 2026-04-21 | 35.1000 | 35.4000 | 35.1000 | 35.4000 | +6.627% | 3 | 658 | -72.881% |
| 2026-04-20 | 33.9900 | 34.1300 | 33.0000 | 33.2000 | +1.127% | 74 | 658 | -71.084% |
| 2026-04-17 | 32.7200 | 32.8300 | 32.6100 | 32.8300 | -6.334% | 101 | 657 | -70.758% |
| 2026-04-16 | 35.0600 | 35.0600 | 35.0500 | 35.0500 | +0.114% | 4 | 656 | -72.611% |
| 2026-04-15 | 35.2800 | 35.2900 | 34.9900 | 35.0100 | -0.540% | 10 | 656 | -72.579% |
| 2026-04-14 | 35.0200 | 35.2400 | 34.6700 | 35.2000 | -4.865% | 299 | 654 | -72.727% |
| 2026-04-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -2.246% | 1 | 870 | -74.054% |
| 2026-04-10 | 37.0600 | 38.1400 | 36.7000 | 37.8500 | +1.041% | 262 | 870 | -74.637% |
| 2026-04-09 | 39.2600 | 39.2600 | 37.0000 | 37.4600 | -2.903% | 375 | 1,042 | -74.373% |
| 2026-04-08 | 39.2800 | 39.3300 | 38.5800 | 38.5800 | -20.780% | 3 | 1,307 | -75.117% |
| 2026-04-07 | 46.7200 | 48.7000 | 46.7200 | 48.7000 | +7.934% | 6 | 1,306 | -80.287% |
| 2026-04-06 | 44.3300 | 45.1500 | 44.3300 | 45.1200 | -5.011% | 22 | 1,304 | -78.723% |
| 2026-04-01 | 47.4900 | 48.2500 | 46.7300 | 47.5000 | -8.053% | 18 | 1,295 | -79.789% |
| 2026-03-31 | 55.7100 | 56.6000 | 51.2000 | 51.6600 | -15.726% | 149 | 1,286 | -81.417% |
| 2026-03-30 | 60.2000 | 61.7000 | 59.5900 | 61.3000 | -1.352% | 53 | 1,189 | -84.339% |
| 2026-03-27 | 60.1800 | 62.1400 | 58.6300 | 62.1400 | +9.401% | 591 | 1,148 | -84.551% |
| 2026-03-26 | 53.3200 | 56.8000 | 53.3200 | 56.8000 | +11.416% | 170 | 727 | -83.099% |
| 2026-03-25 | 50.8700 | 51.6000 | 50.7400 | 50.9800 | -2.056% | 116 | 564 | -81.169% |
| 2026-03-24 | 52.3400 | 52.3400 | 52.0500 | 52.0500 | +2.461% | 4 | 545 | -81.556% |
| 2026-03-23 | 48.0000 | 51.1000 | 48.0000 | 50.8000 | -10.247% | 223 | 545 | -81.102% |
| 2026-03-20 | 52.7000 | 57.9000 | 52.7000 | 56.6000 | +5.459% | 247 | 336 | -83.039% |
| 2026-03-19 | 56.6500 | 56.7300 | 53.4000 | 53.6700 | +2.404% | 59 | 92 | -82.113% |
| 2026-03-18 | 52.4900 | 52.4900 | 52.4100 | 52.4100 | +7.662% | 2 | 69 | -81.683% |
| 2026-03-16 | 49.5400 | 49.5400 | 48.4400 | 48.6800 | -9.196% | 60 | 69 | -80.279% |
| 2026-03-13 | 53.4200 | 53.6700 | 53.4200 | 53.6100 | +3.694% | 6 | 58 | -82.093% |
| 2026-03-12 | 51.1700 | 52.5900 | 51.1700 | 51.7000 | +9.557% | 32 | 61 | -81.431% |
| 2026-03-05 | 47.1800 | 47.1900 | 47.1800 | 47.1900 | +9.668% | 2 | 53 | -79.657% |
| 2026-03-04 | 43.0300 | 43.0300 | 43.0300 | 43.0300 | -12.753% | 4 | 53 | -77.690% |
| 2026-03-03 | 52.6000 | 53.6900 | 49.3200 | 49.3200 | +11.837% | 26 | 55 | -80.535% |
| 2026-03-02 | 45.3800 | 45.3800 | 44.1000 | 44.1000 | +4.379% | 3 | 61 | -78.231% |
| 2026-02-25 | 42.1800 | 42.2500 | 42.1800 | 42.2500 | -0.448% | 2 | 59 | -77.278% |
| 2026-02-18 | 42.4000 | 42.4400 | 42.4000 | 42.4400 | -4.843% | 4 | 59 | -77.380% |
| 2026-02-13 | 45.1000 | 45.1000 | 44.6000 | 44.6000 | -0.889% | 15 | 42 | -78.475% |
| 2026-02-12 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +8.565% | 2 | 42 | -78.667% |
| 2026-02-11 | 41.3300 | 41.5100 | 41.3300 | 41.4500 | +3.807% | 8 | 40 | -76.840% |
| 2026-02-09 | 39.9300 | 39.9800 | 39.9300 | 39.9300 | -9.456% | 36 | 36 | -75.958% |
| 2026-02-05 | 44.1600 | 44.2200 | 44.1000 | 44.1000 | +9.158% | 6 | 19 | -78.231% |
| 2026-02-03 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +1.253% | 14 | 19 | -76.238% |
| 2026-01-30 | 39.8400 | 39.9000 | 39.8400 | 39.9000 | -4.705% | 4 | 10 | -75.940% |
| 2026-01-29 | 41.8700 | 41.8700 | 41.8700 | 41.8700 | +3.767% | 2 | 8 | -77.072% |
| 2026-01-28 | 40.4700 | 40.6400 | 40.3400 | 40.3500 | +4.805% | 12 | 7 | -76.208% |
| 2026-01-26 | 38.5900 | 38.5900 | 38.5000 | 38.5000 | -2.359% | 8 | 4 | -75.065% |
| 2026-01-16 | 39.5100 | 39.5100 | 39.3000 | 39.4300 | -3.993% | 6 | 2 | -75.653% |
| 2026-01-14 | 41.0600 | 41.0700 | 41.0600 | 41.0700 | +8.507% | 2 | 2 | -76.625% |
| 2026-01-09 | 37.8700 | 37.8700 | 37.8500 | 37.8500 | -4.056% | 2 | 2 | -74.637% |
| 2026-01-06 | 39.5000 | 39.5000 | 39.4500 | 39.4500 | 0.000% | 2 | 1 | -75.665% |