Dark

SPX20270319P2000
SPX Mar 19 2027 2000.00 Put (SPX270319P02000000)
option OPRA

EOD

Sep 10, 2026

1.86+10.059%(+0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8400	1.8600	1.8400	1.8600	+10.059%	8	4,059	0.000%
2026-09-09	1.7800	1.7800	1.6900	1.6900	+5.625%	13	4,063	+10.059%
2026-09-08	1.6000	1.6200	1.6000	1.6000	-7.514%	13	4,057	+16.250%
2026-09-02	1.7300	1.7300	1.7300	1.7300	-7.979%	4	4,053	+7.514%
2026-08-31	1.8800	1.8800	1.8800	1.8800	+2.732%	1	4,051	-1.064%
2026-08-28	1.8300	1.8300	1.8300	1.8300	-2.139%	1	4,050	+1.639%
2026-08-27	1.8700	1.8700	1.8700	1.8700	-4.103%	200	4,050	-0.535%
2026-08-26	1.9500	1.9500	1.9500	1.9500	-11.364%	1	4,119	-4.615%
2026-08-21	2.2100	2.2100	2.2000	2.2000	-3.930%	6	4,120	-15.455%
2026-08-19	2.2900	2.2900	2.2900	2.2900	-3.782%	1	4,120	-18.777%
2026-08-18	2.3800	2.3800	2.3800	2.3800	+1.277%	6	4,119	-21.849%
2026-08-17	2.3500	2.3500	2.3500	2.3500	+6.818%	10	4,119	-20.851%
2026-08-14	2.1700	2.2000	2.1600	2.2000	-2.655%	5	4,119	-15.455%
2026-08-12	2.2600	2.2600	2.2600	2.2600	-4.641%	2	4,120	-17.699%
2026-08-11	2.3700	2.3700	2.3700	2.3700	0.000%	1	4,121	-21.519%
2026-08-10	2.3800	2.3800	2.3700	2.3700	-5.200%	33	4,122	-21.519%
2026-08-07	2.4400	2.5000	2.4200	2.5000	-0.794%	67	4,122	-25.600%
2026-08-04	2.5200	2.5200	2.5200	2.5200	-7.011%	1	4,098	-26.190%
2026-08-03	2.6400	2.7300	2.6400	2.7100	-16.871%	1,538	4,097	-31.365%
2026-07-29	3.2600	3.2600	3.2600	3.2600	+3.492%	4	2,601	-42.945%
2026-07-28	3.1400	3.1500	3.1400	3.1500	-8.696%	4	2,601	-40.952%
2026-07-27	3.3800	3.4800	3.3800	3.4500	+2.985%	6	2,603	-46.087%
2026-07-24	3.3200	3.3500	3.3200	3.3500	-5.634%	2	2,604	-44.478%
2026-07-23	3.5800	3.5900	3.5500	3.5500	+15.635%	5	2,603	-47.606%
2026-07-22	3.0600	3.1000	3.0400	3.0700	-0.647%	99	2,604	-39.414%
2026-07-21	3.1100	3.1100	3.0800	3.0900	+0.651%	5	2,649	-39.806%
2026-07-20	3.0700	3.0700	3.0700	3.0700	-10.234%	9	2,651	-39.414%
2026-07-17	3.5200	3.5200	3.4200	3.4200	+9.615%	8	2,651	-45.614%
2026-07-16	3.0000	3.1200	3.0000	3.1200	-1.266%	11	2,655	-40.385%
2026-07-13	3.1200	3.1600	3.1000	3.1600	+3.947%	25	2,657	-41.139%
2026-07-09	3.0400	3.0400	3.0400	3.0400	-1.935%	1,003	2,657	-38.816%
2026-07-07	3.1600	3.3300	3.1000	3.1000	-4.615%	16	1,957	-40.000%
2026-07-06	3.2500	3.2500	3.2500	3.2500	-1.813%	50	1,965	-42.769%
2026-07-02	3.3100	3.3800	3.3000	3.3100	+3.438%	4	1,966	-43.807%
2026-07-01	3.3700	3.3700	3.2000	3.2000	-25.754%	206	1,966	-41.875%
2026-06-23	4.2600	4.3200	4.2100	4.3100	-0.231%	19	1,968	-56.845%
2026-06-17	4.3100	4.3200	4.3100	4.3200	+16.129%	4	1,978	-56.944%
2026-06-16	3.7300	3.7300	3.7200	3.7200	-1.326%	4	1,978	-50.000%
2026-06-15	3.8000	3.8000	3.7600	3.7700	-14.318%	255	1,986	-50.663%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-11.469%	55	1,986	-57.727%
2026-06-11	4.8000	5.0300	4.8000	4.9700	+3.542%	73	1,986	-62.575%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+11.111%	5	1,990	-61.250%
2026-06-09	4.3300	4.3300	4.3200	4.3200	+4.096%	4	1,942	-56.944%
2026-06-08	4.1600	4.1600	4.1500	4.1500	-7.778%	4	1,940	-55.181%
2026-06-05	3.9800	4.5000	3.9800	4.5000	+16.279%	59	1,942	-58.667%
2026-06-04	3.8700	3.8700	3.8700	3.8700	-5.610%	4	1,940	-51.938%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+2.500%	55	1,940	-54.634%
2026-06-01	3.9800	4.0900	3.9800	4.0000	+2.564%	16	1,940	-53.500%
2026-05-29	4.0800	4.0900	3.9000	3.9000	-13.333%	6	1,942	-52.308%
2026-05-21	4.7200	4.7400	4.5000	4.5000	-7.407%	403	1,943	-58.667%
2026-05-20	4.8600	4.8600	4.8600	4.8600	-2.800%	24	1,943	-61.728%
2026-05-19	5.1000	5.1000	5.0000	5.0000	+1.215%	55	1,561	-62.800%
2026-05-18	5.0000	5.0000	4.9400	4.9400	-1.789%	61	1,561	-62.348%
2026-05-13	5.0100	5.0300	5.0100	5.0300	-4.008%	2	1,561	-63.022%
2026-05-11	5.2400	5.2400	5.2400	5.2400	+2.745%	2	1,561	-64.504%
2026-05-08	5.1000	5.1000	5.1000	5.1000	-8.602%	1	1,562	-63.529%
2026-05-01	5.5500	5.5800	5.5500	5.5800	-0.357%	4	1,579	-66.667%
2026-04-30	5.9900	5.9900	5.6000	5.6000	-8.646%	1,632	1,579	-66.786%
2026-04-29	6.0200	6.1800	6.0100	6.1300	+2.508%	116	725	-69.657%
2026-04-22	6.0000	6.0000	5.9800	5.9800	-5.529%	4	667	-68.896%
2026-04-21	6.0000	6.3300	5.9900	6.3300	+4.112%	12	660	-70.616%
2026-04-20	6.1400	6.1400	6.0700	6.0800	-6.605%	28	660	-69.408%
2026-04-16	6.6200	6.6600	6.5000	6.5100	-1.662%	688	672	-71.429%
2026-04-15	6.6200	6.6200	6.6200	6.6200	-5.698%	3	647	-71.903%
2026-04-13	7.0200	7.0200	7.0200	7.0200	+0.286%	8	647	-73.504%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-3.181%	15	651	-73.429%
2026-04-09	7.5300	7.5400	7.1000	7.2300	-2.692%	55	636	-74.274%
2026-04-08	7.4300	7.4300	7.4300	7.4300	-19.502%	3	633	-74.966%
2026-04-07	9.0500	9.3100	9.0000	9.2300	+8.588%	8	630	-79.848%
2026-04-06	8.8200	8.9000	8.4500	8.5000	-6.900%	4	634	-78.118%
2026-04-02	9.1300	9.1300	9.1300	9.1300	+1.444%	3	630	-79.628%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-21.943%	4	630	-79.333%
2026-03-30	10.7300	11.8000	10.5100	11.5300	-0.603%	87	634	-83.868%
2026-03-27	11.3000	11.6000	11.3000	11.6000	+9.331%	503	592	-83.966%
2026-03-26	10.4300	10.6100	10.3000	10.6100	+11.684%	189	329	-82.469%
2026-03-23	8.9000	9.8800	8.9000	9.5000	-5.941%	4	255	-80.421%
2026-03-20	10.0500	10.1500	9.9600	10.1000	+1.815%	36	253	-81.584%
2026-03-19	10.2400	10.2400	9.9100	9.9200	+0.609%	51	235	-81.250%
2026-03-18	9.5000	9.8600	9.5000	9.8600	+8.352%	104	208	-81.136%
2026-03-16	8.9200	9.1900	8.9200	9.1000	-10.784%	58	229	-79.560%
2026-03-13	10.1900	10.2300	10.1600	10.2000	+0.990%	20	181	-81.765%
2026-03-12	10.1000	10.1000	10.1000	10.1000	+8.602%	1	181	-81.584%
2026-03-10	9.3000	9.3000	9.3000	9.3000	-2.105%	1	182	-80.000%
2026-03-09	11.3000	11.3000	9.5000	9.5000	-6.863%	2	183	-80.421%
2026-03-06	10.2000	10.2000	10.2000	10.2000	+15.909%	1	182	-81.765%
2026-03-05	9.0500	9.0500	8.8000	8.8000	+11.392%	6	182	-78.864%
2026-03-04	7.8500	7.9400	7.8500	7.9000	-20.202%	4	182	-76.456%
2026-03-03	9.3000	10.1200	9.3000	9.9000	+19.277%	24	182	-81.212%
2026-03-02	8.3000	8.3000	8.3000	8.3000	0.000%	10	177	-77.590%
2026-02-27	8.3000	8.3000	8.3000	8.3000	+6.684%	8	180	-77.590%
2026-02-25	7.7800	7.7800	7.7800	7.7800	-2.750%	2	185	-76.093%
2026-02-23	8.1000	8.5000	8.0000	8.0000	-0.125%	9	185	-76.750%
2026-02-17	8.1000	8.1000	8.0100	8.0100	-1.233%	8	190	-76.779%
2026-02-13	8.1200	8.1200	8.1100	8.1100	+7.417%	4	190	-77.065%
2026-02-10	7.5500	7.5500	7.5500	7.5500	+1.342%	4	190	-75.364%
2026-02-09	7.5400	7.5400	7.4500	7.4500	-1.062%	4	186	-75.034%
2026-01-29	7.6600	7.6600	7.5300	7.5300	+7.418%	12	186	-75.299%
2026-01-26	6.9900	7.0100	6.9600	7.0100	-1.958%	6	174	-73.466%
2026-01-23	7.1800	7.1800	7.1500	7.1500	+5.147%	4	172	-73.986%
2026-01-22	7.0400	7.0400	6.8000	6.8000	-9.212%	2	172	-72.647%
2026-01-21	7.2100	7.4900	7.2100	7.4900	-3.974%	2	172	-75.167%
2026-01-20	7.9000	7.9000	7.8000	7.8000	+8.787%	13	172	-76.154%
2026-01-07	7.2000	7.2200	7.1700	7.1700	-6.883%	10	119	-74.059%
2026-01-02	7.7000	7.7000	7.7000	7.7000	-0.901%	19	119	-75.844%
2025-12-31	7.7800	7.7800	7.7700	7.7700	-0.893%	4	100	-76.062%
2025-12-23	7.7800	7.8400	7.7500	7.8400	-1.259%	12	100	-76.276%
2025-12-22	7.9800	7.9800	7.9400	7.9400	-6.588%	2	100	-76.574%
2025-12-19	8.5000	8.5000	8.5000	8.5000	-5.660%	100	100	-78.118%
2025-12-18	9.0100	9.0100	9.0100	9.0100	0.000%	1	1	-79.356%

.dark-mode .cYbSNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYbSNL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P2000SPX Mar 19 2027 2000.00 Put (SPX270319P02000000)option OPRA

SPX20270319P2000
SPX Mar 19 2027 2000.00 Put (SPX270319P02000000)
option OPRA