SPX270319P03950000
SPX Mar 19 2027 3950.00 Put
optionOPRA
InactiveOct 15, 2026
7.83USD+5.526%(+0.41)4Vol531OI
SPX270319P03950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.7800 | 7.8300 | 7.7800 | 7.8300 | +5.526% | 4 | 533 | 0.000% |
| 2026-10-08 | 7.4000 | 7.4200 | 7.4000 | 7.4200 | -2.368% | 2 | 634 | +5.526% |
| 2026-10-07 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.797% | 100 | 534 | +3.026% |
| 2026-10-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.710% | 1 | 534 | -0.886% |
| 2026-09-22 | 8.5800 | 8.5800 | 8.5600 | 8.5600 | -15.248% | 4 | 536 | -8.528% |
| 2026-09-17 | 10.1300 | 10.1300 | 10.1000 | 10.1000 | -10.935% | 4 | 536 | -22.475% |
| 2026-09-10 | 11.3500 | 11.3500 | 11.3400 | 11.3400 | +4.037% | 100 | 517 | -30.952% |
| 2026-09-02 | 11.1100 | 11.1100 | 10.9000 | 10.9000 | -1.802% | 94 | 518 | -28.165% |
| 2026-09-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 22 | 518 | -29.459% |
| 2026-08-31 | 11.3000 | 11.3000 | 11.1000 | 11.1000 | -13.281% | 70 | 484 | -29.459% |
| 2026-08-13 | 12.7900 | 12.8000 | 12.7900 | 12.8000 | -6.364% | 4 | 484 | -38.828% |
| 2026-08-07 | 13.7800 | 13.7900 | 13.6700 | 13.6700 | -1.228% | 6 | 484 | -42.721% |
| 2026-08-06 | 13.8300 | 13.8500 | 13.8200 | 13.8400 | +0.290% | 48 | 484 | -43.425% |
| 2026-08-05 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -9.211% | 6 | 490 | -43.261% |
| 2026-08-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -3.246% | 3 | 490 | -48.487% |
| 2026-08-03 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -24.106% | 2 | 490 | -50.159% |
| 2026-07-29 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +7.756% | 10 | 480 | -62.174% |
| 2026-07-20 | 18.5000 | 19.2400 | 18.5000 | 19.2100 | -1.285% | 133 | 610 | -59.240% |
| 2026-07-17 | 20.5400 | 20.6100 | 19.4300 | 19.4600 | +3.511% | 12 | 612 | -59.764% |
| 2026-07-13 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +1.075% | 10 | 602 | -58.351% |
| 2026-07-06 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -1.326% | 163 | 765 | -57.903% |
| 2026-07-02 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -13.809% | 1 | 765 | -58.462% |
| 2026-06-26 | 21.7200 | 21.9700 | 21.6200 | 21.8700 | -1.928% | 8 | 765 | -64.198% |
| 2026-06-25 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +3.721% | 6 | 759 | -64.888% |
| 2026-06-22 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.327% | 131 | 628 | -63.581% |
| 2026-06-18 | 22.1000 | 22.2500 | 21.8500 | 22.2400 | -5.563% | 96 | 714 | -64.793% |
| 2026-06-12 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | -15.440% | 30 | 736 | -66.752% |
| 2026-06-09 | 26.8800 | 27.8500 | 26.8800 | 27.8500 | +19.733% | 130 | 511 | -71.885% |
| 2026-06-08 | 23.2800 | 23.2800 | 23.2600 | 23.2600 | -1.441% | 4 | 511 | -66.337% |
| 2026-06-03 | 23.4000 | 23.6000 | 23.4000 | 23.6000 | -15.199% | 77 | 423 | -66.822% |
| 2026-05-19 | 27.8600 | 27.8600 | 27.8300 | 27.8300 | +0.833% | 2 | 239 | -71.865% |
| 2026-05-14 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -1.429% | 1 | 238 | -71.630% |
| 2026-05-13 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -1.547% | 2 | 236 | -72.036% |
| 2026-05-12 | 28.8900 | 28.8900 | 28.4400 | 28.4400 | +0.141% | 5 | 234 | -72.468% |
| 2026-05-08 | 28.3000 | 28.4000 | 28.3000 | 28.4000 | -1.286% | 7 | 232 | -72.430% |
| 2026-05-07 | 28.6700 | 28.7700 | 28.6700 | 28.7700 | -6.072% | 8 | 228 | -72.784% |
| 2026-05-05 | 30.5900 | 30.6300 | 30.5900 | 30.6300 | +1.122% | 96 | 224 | -74.437% |
| 2026-05-04 | 30.2900 | 30.2900 | 30.2900 | 30.2900 | -7.681% | 4 | 224 | -74.150% |
| 2026-04-29 | 32.9200 | 32.9200 | 32.8100 | 32.8100 | -5.201% | 12 | 224 | -76.135% |
| 2026-04-20 | 35.0900 | 35.0900 | 34.5200 | 34.6100 | -5.282% | 14 | 218 | -77.376% |
| 2026-04-16 | 36.5100 | 36.5400 | 36.5100 | 36.5400 | -0.164% | 4 | 211 | -78.571% |
| 2026-04-14 | 36.5000 | 36.6200 | 36.5000 | 36.6000 | -6.082% | 44 | 209 | -78.607% |
| 2026-04-13 | 39.0100 | 39.0100 | 38.9700 | 38.9700 | -3.920% | 4 | 235 | -79.908% |
| 2026-04-08 | 40.5400 | 40.5600 | 40.4400 | 40.5600 | -19.683% | 4 | 235 | -80.695% |
| 2026-04-07 | 50.2000 | 50.5000 | 50.2000 | 50.5000 | +1.304% | 163 | 248 | -84.495% |
| 2026-04-01 | 48.7400 | 50.2600 | 48.4500 | 49.8500 | -6.979% | 86 | 85 | -84.293% |
| 2026-03-31 | 56.2600 | 56.3000 | 53.5900 | 53.5900 | 0.000% | 44 | 0 | -85.389% |