Dark

SPX20270319P1000
SPX Mar 19 2027 1000.00 Put (SPX270319P01000000)
option OPRA

EOD

Sep 9, 2026

0.3100+19.231%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.3100	0.3100	0.3100	0.3100	+19.231%	3	7,959	0.000%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-16.129%	8	7,959	+19.231%
2026-09-03	0.3100	0.3100	0.3100	0.3100	-13.889%	2	7,959	0.000%
2026-09-01	0.3600	0.3600	0.3600	0.3600	+9.091%	3	7,961	-13.889%
2026-08-31	0.3300	0.3300	0.3300	0.3300	0.000%	3	7,958	-6.061%
2026-08-28	0.3200	0.3300	0.3200	0.3300	-5.714%	7	7,955	-6.061%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-12.500%	7	7,955	-11.429%
2026-08-24	0.4000	0.4000	0.4000	0.4000	+5.263%	1	7,955	-22.500%
2026-08-21	0.3800	0.3800	0.3800	0.3800	+2.703%	2	7,956	-18.421%
2026-08-20	0.3700	0.3700	0.3700	0.3700	+5.714%	1	7,956	-16.216%
2026-08-19	0.3800	0.3800	0.3500	0.3500	-7.895%	4	7,955	-11.429%
2026-08-17	0.3800	0.3800	0.3700	0.3800	+5.556%	12	7,953	-18.421%
2026-08-14	0.4000	0.4000	0.3500	0.3600	+2.857%	9	7,953	-13.889%
2026-08-13	0.3500	0.4000	0.3500	0.3500	-12.500%	39	7,950	-11.429%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	7,911	-22.500%
2026-08-07	0.4000	0.4500	0.4000	0.4500	0.000%	7,328	7,910	-31.111%
2026-08-06	0.4000	0.4500	0.4000	0.4500	+4.651%	34	1,818	-31.111%
2026-08-05	0.4300	0.4300	0.4300	0.4300	-14.000%	4	1,784	-27.907%
2026-08-04	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,786	-38.000%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-13.793%	25	1,786	-38.000%
2026-07-31	0.5800	0.5800	0.5800	0.5800	-1.695%	4	1,766	-46.552%
2026-07-29	0.6500	0.6500	0.5900	0.5900	-3.279%	6	1,766	-47.458%
2026-07-28	0.6500	0.6500	0.6100	0.6100	-6.154%	15	1,764	-49.180%
2026-07-27	0.6900	0.7000	0.6500	0.6500	-5.797%	7	1,761	-52.308%
2026-07-24	0.6900	0.6900	0.6900	0.6900	+6.154%	4	1,761	-55.072%
2026-07-23	0.6000	0.6500	0.6000	0.6500	+12.069%	8	1,761	-52.308%
2026-07-22	0.5800	0.5800	0.5800	0.5800	-3.333%	4	1,753	-46.552%
2026-07-20	0.6000	0.6000	0.6000	0.6000	-7.692%	25	1,749	-48.333%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+30.000%	4	1,770	-52.308%
2026-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,770	-38.000%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-5.660%	2	1,768	-38.000%
2026-07-09	0.5000	0.5300	0.4800	0.5300	-3.636%	46	1,768	-41.509%
2026-07-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,724	-43.636%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-5.172%	1	1,724	-43.636%
2026-07-02	0.5600	0.5800	0.5600	0.5800	+5.455%	10	1,723	-46.552%
2026-07-01	0.5300	0.5500	0.5300	0.5500	0.000%	8	1,723	-43.636%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,723	-43.636%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,722	-48.333%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,721	-52.308%
2026-06-24	0.7000	0.7000	0.6500	0.6500	+8.333%	6	1,720	-52.308%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-20.000%	8	1,715	-48.333%
2026-06-18	0.7000	0.7500	0.7000	0.7500	+15.385%	2	1,739	-58.667%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,739	-52.308%
2026-06-12	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,739	-58.667%
2026-06-11	0.9000	0.9000	0.9000	0.9000	+12.500%	55	1,739	-65.556%
2026-06-10	0.7500	0.8000	0.7500	0.8000	+14.286%	2	1,710	-61.250%
2026-06-09	0.7000	0.7000	0.7000	0.7000	0.000%	25	1,708	-55.714%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-6.667%	5	1,683	-55.714%
2026-06-05	0.7000	0.7500	0.7000	0.7500	+15.385%	7	1,678	-58.667%
2026-06-04	0.6400	0.6500	0.6400	0.6500	-7.143%	7	1,671	-52.308%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-6.667%	5	1,668	-55.714%
2026-06-02	0.7000	0.7500	0.7000	0.7500	+7.143%	9	1,663	-58.667%
2026-06-01	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,658	-55.714%
2026-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	9	1,653	-55.714%
2026-05-28	0.6700	0.7000	0.6700	0.7000	-6.667%	15	1,644	-55.714%
2026-05-27	0.7500	0.7500	0.7500	0.7500	0.000%	4	1,637	-58.667%
2026-05-26	1.0000	1.0000	0.7500	0.7500	0.000%	10	1,628	-58.667%
2026-05-22	0.8000	0.8000	0.7500	0.7500	-11.765%	6	1,619	-58.667%
2026-05-21	0.8500	0.8500	0.8500	0.8500	0.000%	6	1,613	-63.529%
2026-05-20	0.8500	0.8500	0.8400	0.8500	-5.556%	60	1,613	-63.529%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-1.099%	8	1,611	-65.556%
2026-05-18	0.9000	0.9100	0.8900	0.9100	-4.211%	13	1,611	-65.934%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,611	-67.368%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-4.762%	9	1,596	-69.000%
2026-05-04	1.0300	1.0500	1.0300	1.0500	+7.143%	5	1,596	-70.476%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-2.000%	8	1,594	-68.367%
2026-04-30	1.1200	1.1200	0.9600	1.0000	-13.793%	572	1,594	-69.000%
2026-04-29	1.1100	1.1800	1.1100	1.1600	-7.200%	30	1,310	-73.276%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,300	-75.200%
2026-04-24	1.1500	1.2000	1.1500	1.1500	+4.545%	6	1,299	-73.043%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-4.348%	10	1,293	-71.818%
2026-04-21	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,292	-73.043%
2026-04-20	1.1500	1.1600	1.1400	1.1500	+6.481%	480	1,292	-73.043%
2026-04-17	1.0800	1.0800	1.0800	1.0800	-11.475%	4	1,052	-71.296%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-10.294%	4	1,052	-74.590%
2026-04-10	1.2700	1.3600	1.2700	1.3600	-25.683%	28	1,050	-77.206%
2026-04-07	1.7500	1.8300	1.7500	1.8300	+1.105%	9	1,049	-83.060%
2026-04-02	1.7800	1.8100	1.7800	1.8100	+7.738%	9	1,045	-82.873%
2026-04-01	1.6800	1.6800	1.6800	1.6800	-11.111%	4	1,045	-81.548%
2026-03-31	2.0800	2.0800	1.8800	1.8900	-17.826%	20	1,045	-83.598%
2026-03-27	2.4400	2.4400	2.3000	2.3000	+27.778%	1,002	1,041	-86.522%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-3.743%	10	53	-82.778%
2026-03-25	1.9000	1.9000	1.8000	1.8700	-1.579%	17	43	-83.422%
2026-03-24	1.9300	1.9300	1.9000	1.9000	-1.554%	2	33	-83.684%
2026-03-23	1.9400	1.9400	1.9300	1.9300	+4.891%	4	33	-83.938%
2026-03-19	1.8400	1.8400	1.8400	1.8400	+15.723%	4	33	-83.152%
2026-03-17	1.6000	1.6000	1.5900	1.5900	-16.316%	2	33	-80.503%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-9.524%	4	32	-83.684%
2026-03-06	1.9100	2.1000	1.9100	2.1000	+26.506%	10	34	-85.238%
2026-03-04	1.6700	1.6700	1.6600	1.6600	-9.783%	4	30	-81.325%
2026-03-03	1.9000	2.0500	1.8400	1.8400	+8.235%	6	28	-83.152%
2026-03-02	1.6600	1.7000	1.6600	1.7000	+7.595%	4	21	-81.765%
2026-02-24	1.5600	1.6000	1.5600	1.5800	-1.250%	8	21	-80.380%
2026-02-20	1.5600	1.6000	1.5600	1.6000	-1.840%	2	19	-80.625%
2026-02-17	1.6300	1.7500	1.6100	1.6300	+1.875%	8	18	-80.982%
2026-02-13	1.5800	1.6000	1.5800	1.6000	-8.571%	4	14	-80.625%
2026-02-05	1.7000	1.7500	1.7000	1.7500	+12.903%	4	14	-82.286%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+3.333%	2	12	-80.000%
2026-01-14	1.4500	1.5000	1.4100	1.5000	-5.063%	9	10	-79.333%
2025-12-29	1.5500	1.5800	1.5500	1.5800	0.000%	4	4	-80.380%

.dark-mode .VsV3Gy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsV3Gy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P1000SPX Mar 19 2027 1000.00 Put (SPX270319P01000000)option OPRA

SPX20270319P1000
SPX Mar 19 2027 1000.00 Put (SPX270319P01000000)
option OPRA