Dark

SPX20270319P1600
SPX Mar 19 2027 1600.00 Put (SPX270319P01600000)
option OPRA

EOD

Sep 9, 2026

0.9900+19.277%(+0.1600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9800	1.0000	0.9800	0.9900	+19.277%	12	7,035	0.000%
2026-09-04	0.9000	0.9300	0.8300	0.8300	-18.627%	135	6,966	+19.277%
2026-09-02	1.0200	1.0200	1.0200	1.0200	+2.000%	420	6,966	-2.941%
2026-09-01	0.9900	1.0000	0.9900	1.0000	-4.762%	77	6,546	-1.000%
2026-08-27	1.1000	1.1000	1.0500	1.0500	-13.934%	21	6,544	-5.714%
2026-08-25	1.2200	1.2200	1.2200	1.2200	-3.937%	1	6,526	-18.852%
2026-08-24	1.2700	1.2700	1.2700	1.2700	+1.600%	1	6,525	-22.047%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-8.088%	2	6,524	-20.800%
2026-08-18	1.3200	1.3700	1.3200	1.3600	+4.615%	481	6,524	-27.206%
2026-08-17	1.2500	1.3000	1.2500	1.3000	+1.563%	3,090	6,123	-23.846%
2026-08-13	1.2800	1.2800	1.2800	1.2800	-5.882%	120	3,155	-22.656%
2026-08-12	1.3600	1.3600	1.3600	1.3600	-4.225%	340	3,035	-27.206%
2026-08-07	1.4300	1.4300	1.4200	1.4200	-2.740%	6	2,695	-30.282%
2026-08-05	1.4700	1.4700	1.4500	1.4600	-29.126%	16	2,692	-32.192%
2026-07-27	2.0600	2.0800	2.0000	2.0600	+5.641%	24	2,684	-51.942%
2026-07-23	1.9500	1.9500	1.9500	1.9500	+11.429%	43	2,672	-49.231%
2026-07-22	1.7600	1.7600	1.7500	1.7500	-2.778%	4	2,691	-43.429%
2026-07-20	1.8100	1.8100	1.8000	1.8000	-12.621%	6	2,689	-45.000%
2026-07-17	2.0600	2.0600	2.0600	2.0600	+19.767%	4	2,686	-51.942%
2026-07-09	1.7200	1.7200	1.7200	1.7200	-9.474%	4	2,684	-42.442%
2026-07-08	1.8800	1.9000	1.8800	1.9000	-6.404%	6	2,684	-47.895%
2026-06-29	2.1700	2.1700	2.0300	2.0300	-7.727%	500	2,681	-51.232%
2026-06-26	2.2700	2.2700	2.2000	2.2000	-4.348%	2	2,181	-55.000%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-9.804%	500	1,980	-56.957%
2026-06-12	2.5000	2.5500	2.5000	2.5500	-12.069%	55	1,980	-61.176%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+1.754%	55	1,980	-65.862%
2026-06-10	2.8000	2.8500	2.8000	2.8500	+14.000%	55	1,925	-65.263%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+6.383%	50	1,870	-60.400%
2026-06-02	2.3500	2.3500	2.3500	2.3500	-18.403%	55	1,820	-57.872%
2026-05-20	2.9000	2.9000	2.8500	2.8800	-0.690%	103	1,765	-65.625%
2026-05-19	3.0000	3.0000	2.9000	2.9000	+3.943%	55	1,631	-65.862%
2026-05-18	2.9500	2.9500	2.7800	2.7900	-2.105%	64	1,631	-64.516%
2026-05-14	2.8500	2.9000	2.8500	2.8500	-4.040%	3	1,631	-65.263%
2026-05-11	2.9900	3.0100	2.9200	2.9700	-4.194%	24	1,628	-66.667%
2026-05-05	3.1100	3.1500	3.0700	3.1000	-6.907%	12	1,624	-68.065%
2026-05-04	5.6200	5.6200	3.3200	3.3300	+4.717%	6	1,624	-70.270%
2026-05-01	3.1300	3.1800	3.0700	3.1800	-1.548%	19	1,617	-68.868%
2026-04-30	3.4200	3.4500	3.1000	3.2300	-8.499%	1,803	1,617	-69.350%
2026-04-29	3.4800	3.5800	3.4200	3.5300	+1.729%	38	765	-71.955%
2026-04-28	3.4300	3.4800	3.4300	3.4700	0.000%	796	763	-71.470%
2026-04-24	3.4800	3.4800	3.4700	3.4700	-1.700%	3	405	-71.470%
2026-04-23	3.5300	3.5300	3.5300	3.5300	+0.857%	3	404	-71.955%
2026-04-20	3.4500	3.5500	3.4500	3.5000	+1.156%	240	404	-71.714%
2026-04-17	3.4900	3.4900	3.4200	3.4600	-7.733%	67	404	-71.387%
2026-04-16	3.7400	3.7600	3.7400	3.7500	0.000%	5	404	-73.600%
2026-04-14	3.7400	3.7500	3.7300	3.7500	-13.594%	8	401	-73.600%
2026-04-13	4.3400	4.3400	4.3400	4.3400	+6.373%	3	405	-77.189%
2026-04-09	4.0800	4.0800	4.0800	4.0800	-7.062%	3	403	-75.735%
2026-04-08	4.5000	4.5000	4.3900	4.3900	-20.901%	103	400	-77.449%
2026-04-07	5.3800	5.5500	5.3000	5.5500	+9.684%	6	302	-82.162%
2026-04-06	5.0600	5.0600	5.0600	5.0600	-5.773%	8	304	-80.435%
2026-04-02	5.2200	5.3700	5.2200	5.3700	-1.287%	6	302	-81.564%
2026-04-01	5.2200	5.4400	5.0600	5.4400	-0.366%	30	302	-81.801%
2026-03-31	5.9800	6.0000	5.4600	5.4600	-22.000%	9	301	-81.868%
2026-03-30	6.3800	7.0600	6.3000	7.0000	-1.547%	96	296	-85.857%
2026-03-27	6.6000	7.1300	6.5000	7.1100	+12.678%	136	258	-86.076%
2026-03-26	5.8600	6.3100	5.8500	6.3100	+10.702%	6	198	-84.311%
2026-03-25	5.7000	5.7600	5.5300	5.7000	-4.202%	10	195	-82.632%
2026-03-20	5.9100	5.9500	5.9100	5.9500	+5.124%	2	192	-83.361%
2026-03-19	5.9600	5.9600	5.6600	5.6600	+2.909%	14	192	-82.509%
2026-03-18	5.4800	5.5000	5.4800	5.5000	+10.220%	2	183	-82.000%
2026-03-17	4.9400	5.0800	4.9400	4.9900	-6.729%	4	183	-80.160%
2026-03-16	5.2700	5.3500	5.0000	5.3500	-12.866%	20	181	-81.495%
2026-03-13	5.8800	6.1400	5.8800	6.1400	+6.597%	4	172	-83.876%
2026-03-12	5.7400	5.7600	5.7400	5.7600	-10.559%	2	172	-82.813%
2026-03-06	6.0700	6.4400	6.0700	6.4400	+8.600%	6	171	-84.627%
2026-03-03	5.5600	5.9300	5.5400	5.9300	+23.542%	20	165	-83.305%
2026-02-17	4.9400	4.9400	4.8000	4.8000	-7.514%	2	157	-79.375%
2026-02-13	5.1900	5.1900	5.1900	5.1900	+6.571%	2	155	-80.925%
2026-02-12	4.7200	4.8700	4.7200	4.8700	+10.682%	4	155	-79.671%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-2.439%	4	151	-77.500%
2026-02-05	4.6400	4.6400	4.5100	4.5100	+12.750%	2	151	-78.049%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-4.306%	3	151	-75.250%
2026-01-30	4.2300	4.2300	4.1800	4.1800	-3.016%	2	151	-76.316%
2026-01-29	4.3100	4.3100	4.3100	4.3100	+1.651%	7	151	-77.030%
2026-01-14	4.3900	4.3900	4.2400	4.2400	+3.415%	2	151	-76.651%
2026-01-13	4.0100	4.1000	4.0100	4.1000	-9.492%	8	151	-75.854%
2025-12-31	4.4700	4.5300	4.4700	4.5300	+0.667%	4	145	-78.146%
2025-12-22	4.6000	4.6000	4.5000	4.5000	0.000%	145	145	-78.000%

.dark-mode .YW3kGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YW3kGs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P1600SPX Mar 19 2027 1600.00 Put (SPX270319P01600000)option OPRA

SPX20270319P1600
SPX Mar 19 2027 1600.00 Put (SPX270319P01600000)
option OPRA