SPX270319P04350000
SPX Mar 19 2027 4350.00 Put
optionOPRA
EODOct 20, 2026
12.30USD+3.188%(+0.38)2Vol1,389OI
SPX270319P04350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 12.30 | 12.30 | 12.30 | 12.30 | +3.188% | 2 | 1,388 | 0.000% |
| 2026-10-19 | 11.97 | 11.97 | 11.92 | 11.92 | -15.461% | 12 | 1,388 | +3.188% |
| 2026-10-16 | 14.10 | 14.10 | 14.10 | 14.10 | +27.027% | 1 | 1,387 | -12.766% |
| 2026-10-08 | 10.07 | 11.10 | 10.07 | 11.10 | +11.000% | 2 | 1,386 | +10.811% |
| 2026-10-06 | 10.00 | 10.00 | 10.00 | 10.00 | -20.000% | 6 | 1,386 | +23.000% |
| 2026-10-01 | 12.64 | 12.64 | 12.50 | 12.50 | +5.664% | 5 | 1,386 | -1.600% |
| 2026-09-30 | 11.90 | 11.90 | 11.83 | 11.83 | -5.360% | 65 | 1,380 | +3.973% |
| 2026-09-24 | 12.50 | 12.50 | 12.50 | 12.50 | +4.080% | 1 | 1,380 | -1.600% |
| 2026-09-23 | 12.03 | 12.03 | 12.01 | 12.01 | -21.503% | 4 | 1,382 | +2.415% |
| 2026-09-16 | 15.30 | 15.30 | 15.30 | 15.30 | +1.325% | 2 | 1,384 | -19.608% |
| 2026-09-15 | 15.10 | 15.10 | 15.10 | 15.10 | +1.342% | 13 | 1,384 | -18.543% |
| 2026-09-14 | 14.70 | 14.90 | 14.70 | 14.90 | +1.361% | 3 | 1,383 | -17.450% |
| 2026-09-09 | 14.70 | 14.70 | 14.70 | 14.70 | +8.247% | 2 | 1,413 | -16.327% |
| 2026-09-08 | 13.58 | 13.58 | 13.58 | 13.58 | +2.105% | 4 | 1,414 | -9.426% |
| 2026-09-04 | 13.30 | 13.30 | 13.30 | 13.30 | -15.823% | 1 | 1,413 | -7.519% |
| 2026-09-01 | 15.80 | 15.80 | 15.80 | 15.80 | +6.183% | 1 | 1,414 | -22.152% |
| 2026-08-27 | 14.88 | 14.88 | 14.88 | 14.88 | -13.988% | 2 | 1,413 | -17.339% |
| 2026-08-24 | 17.30 | 17.30 | 17.30 | 17.30 | -2.260% | 1 | 1,413 | -28.902% |
| 2026-08-17 | 17.74 | 17.74 | 17.70 | 17.70 | +2.728% | 109 | 1,360 | -30.508% |
| 2026-08-13 | 17.23 | 17.23 | 17.23 | 17.23 | -2.269% | 1 | 1,361 | -28.613% |
| 2026-08-12 | 17.60 | 17.63 | 17.50 | 17.63 | -2.865% | 109 | 1,252 | -30.233% |
| 2026-08-11 | 18.20 | 18.20 | 18.15 | 18.15 | +0.276% | 74 | 1,225 | -32.231% |
| 2026-08-10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.385% | 2 | 1,225 | -32.044% |
| 2026-08-05 | 18.40 | 18.93 | 18.40 | 18.93 | -8.551% | 8 | 1,226 | -35.024% |
| 2026-08-03 | 20.70 | 20.70 | 20.70 | 20.70 | -21.591% | 2 | 1,226 | -40.580% |
| 2026-07-24 | 26.40 | 26.40 | 26.40 | 26.40 | +10.184% | 1 | 1,227 | -53.409% |
| 2026-07-21 | 23.96 | 23.96 | 23.96 | 23.96 | -6.734% | 2 | 1,227 | -48.664% |
| 2026-07-17 | 27.76 | 27.76 | 25.69 | 25.69 | +4.772% | 5 | 1,226 | -52.121% |
| 2026-07-07 | 24.47 | 24.52 | 24.47 | 24.52 | -1.763% | 4 | 1,226 | -49.837% |
| 2026-07-02 | 25.13 | 25.13 | 24.96 | 24.96 | -2.118% | 8 | 1,224 | -50.721% |
| 2026-06-30 | 25.50 | 25.50 | 25.50 | 25.50 | -5.939% | 3 | 1,221 | -51.765% |
| 2026-06-29 | 27.19 | 27.25 | 27.11 | 27.11 | -5.540% | 34 | 1,206 | -54.629% |
| 2026-06-26 | 28.70 | 28.70 | 28.70 | 28.70 | -2.381% | 1 | 1,206 | -57.143% |
| 2026-06-25 | 29.40 | 29.40 | 29.40 | 29.40 | -5.222% | 1 | 1,205 | -58.163% |
| 2026-06-23 | 31.06 | 31.06 | 31.02 | 31.02 | +5.870% | 4 | 1,204 | -60.348% |
| 2026-06-22 | 29.30 | 29.30 | 29.30 | 29.30 | +2.448% | 1 | 1,203 | -58.020% |
| 2026-06-16 | 28.60 | 28.60 | 28.60 | 28.60 | -20.112% | 1 | 1,203 | -56.993% |
| 2026-06-10 | 35.80 | 35.80 | 35.80 | 35.80 | +6.548% | 51 | 1,204 | -65.642% |
| 2026-06-09 | 33.50 | 33.60 | 33.50 | 33.60 | +5.994% | 48 | 1,183 | -63.393% |
| 2026-06-08 | 31.70 | 31.70 | 31.70 | 31.70 | +5.667% | 2 | 1,181 | -61.199% |
| 2026-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | -1.961% | 13 | 1,181 | -59.000% |
| 2026-05-28 | 30.60 | 30.60 | 30.60 | 30.60 | -4.375% | 1 | 1,181 | -59.804% |
| 2026-05-26 | 32.00 | 32.00 | 32.00 | 32.00 | -9.986% | 1 | 1,181 | -61.563% |
| 2026-05-14 | 36.60 | 36.60 | 35.55 | 35.55 | -4.178% | 4 | 1,178 | -65.401% |
| 2026-05-13 | 37.10 | 37.10 | 37.10 | 37.10 | -1.067% | 1 | 1,185 | -66.846% |
| 2026-05-12 | 37.50 | 37.50 | 37.50 | 37.50 | -2.850% | 8 | 1,185 | -67.200% |
| 2026-05-07 | 38.60 | 38.60 | 38.60 | 38.60 | -6.014% | 1 | 1,185 | -68.135% |
| 2026-05-05 | 41.09 | 41.09 | 41.07 | 41.07 | -2.447% | 2 | 1,191 | -70.051% |
| 2026-05-04 | 40.90 | 43.06 | 40.09 | 42.10 | +2.184% | 629 | 1,349 | -70.784% |
| 2026-05-01 | 40.10 | 41.20 | 39.40 | 41.20 | -5.287% | 889 | 2,019 | -70.146% |
| 2026-04-30 | 43.63 | 43.71 | 43.10 | 43.50 | -0.685% | 103 | 2,019 | -71.724% |
| 2026-04-29 | 44.60 | 44.78 | 43.50 | 43.80 | +0.459% | 628 | 2,091 | -71.918% |
| 2026-04-27 | 44.15 | 44.15 | 43.60 | 43.60 | -7.451% | 4 | 2,527 | -71.789% |
| 2026-04-23 | 47.05 | 47.11 | 47.05 | 47.11 | +3.996% | 4 | 2,526 | -73.891% |
| 2026-04-22 | 45.30 | 45.30 | 45.30 | 45.30 | -3.412% | 9 | 2,526 | -72.848% |
| 2026-04-21 | 46.97 | 46.97 | 46.90 | 46.90 | +0.644% | 4 | 2,517 | -73.774% |
| 2026-04-20 | 46.70 | 46.70 | 46.60 | 46.60 | +3.579% | 6 | 2,517 | -73.605% |
| 2026-04-17 | 44.88 | 44.99 | 44.81 | 44.99 | -7.256% | 26 | 2,517 | -72.661% |
| 2026-04-16 | 48.35 | 48.51 | 48.35 | 48.51 | +0.372% | 2 | 2,515 | -74.644% |
| 2026-04-15 | 48.64 | 48.83 | 48.33 | 48.33 | -1.004% | 96 | 2,515 | -74.550% |
| 2026-04-14 | 48.36 | 48.82 | 48.36 | 48.82 | -4.462% | 5 | 2,468 | -74.805% |
| 2026-04-13 | 54.50 | 54.80 | 51.09 | 51.10 | -4.664% | 811 | 2,506 | -75.930% |
| 2026-04-10 | 51.90 | 53.90 | 51.39 | 53.60 | +1.515% | 1,137 | 1,697 | -77.052% |
| 2026-04-09 | 52.40 | 53.10 | 52.20 | 52.80 | -3.544% | 309 | 784 | -76.705% |
| 2026-04-08 | 54.75 | 54.75 | 54.74 | 54.74 | -13.152% | 4 | 745 | -77.530% |
| 2026-04-06 | 63.08 | 63.08 | 63.03 | 63.03 | -5.075% | 4 | 743 | -80.485% |
| 2026-04-01 | 66.01 | 66.71 | 66.01 | 66.40 | -8.791% | 80 | 815 | -81.476% |
| 2026-03-31 | 72.70 | 72.80 | 72.70 | 72.80 | -18.110% | 26 | 787 | -83.104% |
| 2026-03-30 | 84.26 | 89.00 | 84.06 | 88.90 | +11.824% | 110 | 761 | -86.164% |
| 2026-03-26 | 75.30 | 79.50 | 75.30 | 79.50 | +11.282% | 9 | 761 | -84.528% |
| 2026-03-25 | 71.30 | 71.44 | 71.10 | 71.44 | -5.603% | 10 | 762 | -82.783% |
| 2026-03-24 | 75.00 | 75.68 | 75.00 | 75.68 | +7.868% | 57 | 755 | -83.747% |
| 2026-03-23 | 68.46 | 70.16 | 68.11 | 70.16 | -7.110% | 4 | 750 | -82.469% |
| 2026-03-20 | 75.98 | 76.05 | 75.53 | 75.53 | +3.893% | 6 | 755 | -83.715% |
| 2026-03-19 | 72.70 | 72.70 | 72.70 | 72.70 | -3.581% | 4 | 752 | -83.081% |
| 2026-03-18 | 75.61 | 75.61 | 75.40 | 75.40 | +12.537% | 2 | 748 | -83.687% |
| 2026-03-17 | 67.00 | 67.00 | 67.00 | 67.00 | -0.298% | 1 | 749 | -81.642% |
| 2026-03-16 | 67.06 | 67.20 | 67.06 | 67.20 | -10.100% | 4 | 750 | -81.696% |
| 2026-03-13 | 74.69 | 74.75 | 74.69 | 74.75 | +6.315% | 2 | 748 | -83.545% |
| 2026-03-12 | 70.63 | 75.97 | 70.25 | 70.31 | +4.194% | 101 | 748 | -82.506% |
| 2026-03-11 | 67.83 | 68.70 | 67.16 | 67.48 | -2.823% | 136 | 776 | -81.772% |
| 2026-03-10 | 68.54 | 69.44 | 64.37 | 69.44 | +1.968% | 27 | 784 | -82.287% |
| 2026-03-09 | 79.94 | 80.25 | 68.10 | 68.10 | -8.468% | 530 | 783 | -81.938% |
| 2026-03-06 | 73.80 | 74.87 | 70.62 | 74.40 | +14.532% | 188 | 1,002 | -83.468% |
| 2026-03-05 | 62.90 | 68.00 | 62.90 | 64.96 | +2.267% | 723 | 1,151 | -81.065% |
| 2026-03-04 | 63.52 | 63.52 | 63.52 | 63.52 | -1.059% | 1 | 1,736 | -80.636% |
| 2026-03-03 | 69.55 | 76.09 | 63.33 | 64.20 | +2.392% | 427 | 1,803 | -80.841% |
| 2026-03-02 | 64.61 | 64.61 | 62.30 | 62.70 | +1.786% | 113 | 2,097 | -80.383% |
| 2026-02-27 | 63.71 | 63.71 | 61.30 | 61.60 | +1.149% | 189 | 2,213 | -80.032% |
| 2026-02-26 | 61.60 | 61.79 | 60.90 | 60.90 | +5.363% | 32 | 2,402 | -79.803% |
| 2026-02-25 | 57.72 | 57.80 | 57.70 | 57.80 | -5.401% | 5 | 2,581 | -78.720% |
| 2026-02-24 | 61.90 | 61.90 | 61.10 | 61.10 | -3.016% | 53 | 2,581 | -79.869% |
| 2026-02-23 | 63.39 | 63.71 | 62.60 | 63.00 | +4.460% | 495 | 2,618 | -80.476% |
| 2026-02-20 | 60.17 | 66.01 | 59.97 | 60.31 | -2.647% | 20 | 2,973 | -79.605% |
| 2026-02-19 | 63.38 | 63.38 | 61.95 | 61.95 | -1.745% | 106 | 3,010 | -80.145% |
| 2026-02-17 | 66.30 | 66.73 | 63.05 | 63.05 | -3.000% | 57 | 3,079 | -80.492% |
| 2026-02-13 | 65.59 | 65.82 | 62.30 | 65.00 | +3.339% | 86 | 3,111 | -81.077% |
| 2026-02-12 | 56.60 | 62.90 | 56.40 | 62.90 | +8.262% | 260 | 3,111 | -80.445% |
| 2026-02-11 | 56.30 | 60.08 | 56.20 | 58.10 | -0.172% | 661 | 2,852 | -78.830% |
| 2026-02-10 | 56.48 | 58.50 | 55.50 | 58.20 | +3.191% | 1,014 | 2,191 | -78.866% |
| 2026-02-09 | 57.60 | 57.90 | 55.32 | 56.40 | -0.948% | 759 | 1,192 | -78.191% |
| 2026-02-06 | 57.50 | 57.60 | 56.70 | 56.94 | -5.869% | 44 | 434 | -78.398% |
| 2026-02-05 | 61.71 | 61.93 | 60.49 | 60.49 | +3.225% | 31 | 390 | -79.666% |
| 2026-02-04 | 57.20 | 59.17 | 57.10 | 58.60 | +3.901% | 108 | 363 | -79.010% |
| 2026-02-03 | 56.62 | 56.70 | 56.07 | 56.40 | +4.059% | 75 | 255 | -78.191% |
| 2026-02-02 | 56.10 | 56.30 | 54.20 | 54.20 | -4.460% | 108 | 205 | -77.306% |
| 2026-01-30 | 56.39 | 56.73 | 56.39 | 56.73 | +0.141% | 2 | 97 | -78.318% |
| 2026-01-28 | 56.65 | 56.65 | 56.65 | 56.65 | -6.006% | 2 | 96 | -78.288% |
| 2026-01-20 | 60.24 | 60.27 | 60.24 | 60.27 | +10.324% | 8 | 95 | -79.592% |
| 2026-01-16 | 54.88 | 54.89 | 54.43 | 54.63 | -2.289% | 8 | 87 | -77.485% |
| 2026-01-13 | 53.95 | 55.96 | 53.93 | 55.91 | +6.011% | 14 | 87 | -78.000% |
| 2026-01-12 | 52.58 | 52.77 | 52.52 | 52.74 | -6.157% | 152 | 81 | -76.678% |
| 2026-01-06 | 56.26 | 56.26 | 56.20 | 56.20 | -0.266% | 4 | 5 | -78.114% |
| 2025-12-26 | 56.31 | 56.35 | 56.31 | 56.35 | -1.641% | 2 | 3 | -78.172% |
| 2025-12-23 | 57.31 | 57.31 | 57.29 | 57.29 | 0.000% | 4 | 2 | -78.530% |