Dark

SPX20270319P2200
SPX Mar 19 2027 2200.00 Put (SPX270319P02200000)
option OPRA

EOD

Sep 10, 2026

2.20+8.374%(+0.17)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.2000	2.2000	2.2000	2.2000	+8.374%	600	4,119	0.000%
2026-09-04	2.0400	2.0400	2.0300	2.0300	-13.617%	6	3,522	+8.374%
2026-08-27	2.3500	2.3500	2.3500	2.3500	-17.254%	3	3,522	-6.383%
2026-08-19	2.8300	2.8400	2.8300	2.8400	-7.492%	6	3,522	-22.535%
2026-08-18	3.0700	3.0700	3.0700	3.0700	+8.865%	1,650	3,525	-28.339%
2026-08-17	2.8200	2.8200	2.8200	2.8200	+4.059%	2	2,201	-21.986%
2026-08-14	2.7000	2.7100	2.7000	2.7100	-9.060%	4	2,201	-18.819%
2026-08-10	2.9800	2.9800	2.9800	2.9800	-2.614%	2	2,203	-26.174%
2026-08-07	2.9300	3.0600	2.9100	3.0600	-0.971%	4	2,203	-28.105%
2026-08-06	3.0900	3.0900	3.0900	3.0900	+0.325%	6	2,201	-28.803%
2026-08-05	3.1400	3.2000	3.0600	3.0800	-9.412%	1,164	2,204	-28.571%
2026-08-03	3.3700	3.4300	3.3600	3.4000	-14.573%	259	1,398	-35.294%
2026-07-29	4.3300	4.3900	3.8800	3.9800	-1.241%	18	1,647	-44.724%
2026-07-28	4.0300	4.0300	4.0300	4.0300	-7.991%	4	1,645	-45.409%
2026-07-27	4.2800	4.3800	4.1600	4.3800	+2.336%	8	1,643	-49.772%
2026-07-24	4.2800	4.2800	4.2800	4.2800	+9.184%	2	1,639	-48.598%
2026-07-21	3.9300	3.9300	3.9200	3.9200	-6.667%	4	1,638	-43.878%
2026-07-17	4.2300	4.2300	4.2000	4.2000	+5.528%	4	1,636	-47.619%
2026-07-16	3.7300	4.0100	3.7200	3.9800	+4.737%	216	1,638	-44.724%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-0.524%	2	1,540	-42.105%
2026-07-10	3.8300	3.8300	3.8200	3.8200	-3.291%	4	1,540	-42.408%
2026-07-09	3.9600	3.9600	3.9500	3.9500	-5.952%	4	1,542	-44.304%
2026-07-08	4.1400	4.2000	4.1400	4.2000	0.000%	2	1,544	-47.619%
2026-07-02	4.3200	4.3200	4.2000	4.2000	+2.439%	2	1,544	-47.619%
2026-07-01	4.1600	4.1600	4.1000	4.1000	-8.889%	2	1,544	-46.341%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-4.459%	103	1,545	-51.111%
2026-06-26	4.8400	4.8400	4.7100	4.7100	-7.647%	2	1,462	-53.291%
2026-06-23	5.1500	5.1500	5.1000	5.1000	+3.030%	2	1,463	-56.863%
2026-06-22	4.9500	4.9500	4.9500	4.9500	-11.607%	50	1,463	-55.556%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-1.754%	50	1,363	-60.714%
2026-06-11	5.8000	5.8000	5.7000	5.7000	0.000%	55	1,363	-61.404%
2026-06-05	5.7000	5.7000	5.7000	5.7000	+14.228%	50	1,363	-61.404%
2026-06-04	4.9800	4.9900	4.9800	4.9900	-0.795%	2	1,363	-55.912%
2026-06-01	5.0300	5.0300	5.0300	5.0300	-4.554%	4	1,362	-56.262%
2026-05-28	5.2700	5.2800	5.2700	5.2700	-7.544%	28	1,360	-58.254%
2026-05-21	5.7000	5.7000	5.7000	5.7000	-5.473%	103	1,346	-61.404%
2026-05-20	6.0800	6.0800	6.0300	6.0300	-3.828%	28	1,346	-63.516%
2026-05-18	6.3200	6.3200	6.2700	6.2700	-2.031%	6	1,282	-64.912%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+1.587%	56	1,282	-65.625%
2026-05-14	6.3000	6.3000	6.3000	6.3000	-11.268%	3	1,277	-65.079%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-2.740%	30	1,280	-69.014%
2026-05-04	7.3900	7.4800	7.2600	7.3000	+2.817%	8	1,250	-69.863%
2026-05-01	7.1000	7.1000	7.1000	7.1000	-0.141%	15	1,238	-69.014%
2026-04-30	7.6200	7.6200	7.1000	7.1100	-8.021%	1,875	1,238	-69.058%
2026-04-29	7.5000	7.7900	7.5000	7.7300	+1.444%	127	505	-71.539%
2026-04-28	7.8000	7.8000	7.5100	7.6200	+1.465%	398	439	-71.129%
2026-04-27	7.5100	7.5100	7.5100	7.5100	-1.184%	2	445	-70.706%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-0.913%	15	445	-71.053%
2026-04-22	7.6700	7.6700	7.6700	7.6700	-2.293%	1	430	-71.317%
2026-04-20	7.7400	7.8500	7.7100	7.8500	-6.991%	10	429	-71.975%
2026-04-15	8.4400	8.4400	8.4400	8.4400	-7.253%	1	425	-73.934%
2026-04-13	9.1000	9.1000	9.1000	9.1000	-2.882%	2	424	-75.824%
2026-04-09	9.4300	9.4300	9.3700	9.3700	+0.214%	4	422	-76.521%
2026-04-08	9.4000	9.5300	9.3500	9.3500	-13.426%	9	420	-76.471%
2026-04-06	10.8000	10.8000	10.8000	10.8000	-5.263%	2	420	-79.630%
2026-04-02	11.4000	11.4000	11.4000	11.4000	0.000%	1	417	-80.702%
2026-04-01	11.4000	11.4000	11.4000	11.4000	-5.079%	4	417	-80.702%
2026-03-31	12.6700	12.7700	12.0100	12.0100	-18.299%	6	419	-81.682%
2026-03-30	14.6700	14.7500	14.6700	14.7000	+0.616%	202	463	-85.034%
2026-03-27	14.1300	14.6300	14.1000	14.6100	+21.245%	8	362	-84.942%
2026-03-25	12.0500	12.0500	12.0500	12.0500	-3.600%	2	357	-81.743%
2026-03-24	12.8000	12.8000	12.4900	12.5000	-0.794%	144	355	-82.400%
2026-03-23	12.6000	12.6000	12.6000	12.6000	-0.865%	5	218	-82.540%
2026-03-20	12.6900	12.7100	12.6800	12.7100	+2.832%	4	213	-82.691%
2026-03-19	12.5500	12.5500	12.3600	12.3600	+1.311%	3	211	-82.201%
2026-03-18	11.9300	12.2000	11.9000	12.2000	+11.927%	9	208	-81.967%
2026-03-17	11.0700	11.0700	10.9000	10.9000	-5.791%	5	203	-79.817%
2026-03-16	11.4900	11.5700	11.3800	11.5700	-8.175%	6	201	-80.985%
2026-03-12	12.6000	12.6000	12.6000	12.6000	+10.526%	1	201	-82.540%
2026-03-03	12.4000	12.8200	11.4000	11.4000	+7.955%	18	201	-80.702%
2026-02-27	10.5700	10.5700	10.5600	10.5600	+4.348%	4	183	-79.167%
2026-02-23	10.1200	10.1200	10.1200	10.1200	-4.438%	2	183	-78.261%
2026-02-19	10.5000	10.5900	10.5000	10.5900	+4.232%	4	181	-79.226%
2026-02-17	10.9500	11.0200	10.1600	10.1600	+0.099%	194	186	-78.346%
2026-02-13	10.7000	10.7000	10.1500	10.1500	-4.245%	5	95	-78.325%
2026-02-12	10.5600	10.6000	10.5600	10.6000	+11.579%	48	95	-79.245%
2026-02-10	9.5000	9.5000	9.5000	9.5000	+1.931%	4	71	-76.842%
2026-02-09	9.4500	9.4500	9.2300	9.3200	-2.510%	100	67	-76.395%
2026-01-29	9.8800	9.8800	9.4000	9.5600	+5.055%	9	21	-76.987%
2026-01-28	9.1000	9.1000	9.1000	9.1000	+2.362%	1	16	-75.824%
2026-01-26	8.8900	8.8900	8.8900	8.8900	-10.293%	1	15	-75.253%
2026-01-20	10.0500	10.0500	9.9000	9.9100	+4.316%	7	14	-77.800%
2026-01-14	9.7200	9.7200	9.5000	9.5000	+6.742%	4	11	-76.842%
2026-01-13	8.9000	8.9000	8.9000	8.9000	-5.319%	6	11	-75.281%
2025-12-31	9.5900	9.5900	9.4000	9.4000	-3.193%	4	5	-76.596%
2025-12-23	9.6100	9.7100	9.5700	9.7100	-13.226%	4	5	-77.343%
2025-12-18	11.1900	11.1900	11.1900	11.1900	0.000%	1	1	-80.340%

.dark-mode .yV30T9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yV30T9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P2200SPX Mar 19 2027 2200.00 Put (SPX270319P02200000)option OPRA

SPX20270319P2200
SPX Mar 19 2027 2200.00 Put (SPX270319P02200000)
option OPRA