Dark

SPX20270319P2400
SPX Mar 19 2027 2400.00 Put (SPX270319P02400000)
option OPRA

EOD

Sep 10, 2026

2.97+6.071%(+0.17)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9300	3.0000	2.9300	2.9700	+6.071%	255	3,541	0.000%
2026-09-09	2.7300	2.8000	2.7000	2.8000	+9.375%	543	3,418	+6.071%
2026-09-08	2.5600	2.5600	2.5600	2.5600	+0.392%	7	3,402	+16.016%
2026-09-04	2.5500	2.5500	2.4300	2.5500	-28.169%	52	3,402	+16.471%
2026-08-19	3.5500	3.5500	3.5500	3.5500	-4.826%	3	3,402	-16.338%
2026-08-18	3.7300	3.7300	3.7300	3.7300	+4.775%	304	3,102	-20.375%
2026-08-17	3.4700	3.5600	3.4700	3.5600	+4.706%	952	3,102	-16.573%
2026-08-14	3.4100	3.4100	3.4000	3.4000	0.000%	4	2,152	-12.647%
2026-08-12	3.5000	3.6000	3.4000	3.4000	-6.336%	25	2,154	-12.647%
2026-08-10	3.6300	3.6300	3.6300	3.6300	-2.156%	2	2,145	-18.182%
2026-08-07	3.7700	3.7700	3.6900	3.7100	-4.134%	22	2,145	-19.946%
2026-08-05	3.8800	3.8800	3.7900	3.8700	-7.857%	10	2,125	-23.256%
2026-08-03	4.1700	4.2000	4.1300	4.2000	-20.605%	62	2,124	-29.286%
2026-07-29	5.2800	5.2900	5.2800	5.2900	+7.302%	4	2,184	-43.856%
2026-07-28	4.9700	5.0000	4.8500	4.9300	-7.850%	222	2,184	-39.757%
2026-07-27	4.9200	5.3500	4.9100	5.3500	+3.482%	12	2,188	-44.486%
2026-07-24	5.1700	5.1700	5.1700	5.1700	-7.843%	2	2,188	-42.553%
2026-07-23	5.5800	5.6100	5.5800	5.6100	+14.257%	4	2,188	-47.059%
2026-07-21	4.8800	4.9100	4.8800	4.9100	-11.849%	4	2,188	-39.511%
2026-07-17	5.5700	5.5700	5.5700	5.5700	+20.043%	2	2,188	-46.679%
2026-07-16	4.6500	4.6500	4.6400	4.6400	+0.870%	4	2,188	-35.991%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-12.046%	103	2,188	-35.435%
2026-07-08	5.2200	5.2300	5.2200	5.2300	+5.657%	6	2,184	-43.212%
2026-07-07	4.9900	4.9900	4.9500	4.9500	-11.607%	2	2,184	-40.000%
2026-06-29	5.6000	5.6000	5.6000	5.6000	-15.152%	103	2,184	-46.964%
2026-06-23	6.6000	6.6000	6.6000	6.6000	+6.452%	190	2,184	-55.000%
2026-06-17	6.0000	6.2000	6.0000	6.2000	+3.333%	411	1,776	-52.097%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-0.166%	2	1,776	-50.500%
2026-06-15	5.8900	6.0100	5.8900	6.0100	-11.618%	252	1,719	-50.582%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-9.695%	55	1,719	-56.324%
2026-06-11	7.5200	7.5300	7.5200	7.5300	+6.056%	4	1,719	-60.558%
2026-06-05	7.0000	7.1000	6.9000	7.1000	+13.600%	55	1,719	-58.169%
2026-06-01	6.2500	6.2500	6.2500	6.2500	-3.846%	4	1,664	-52.480%
2026-05-28	6.6400	6.6400	6.5000	6.5000	-14.021%	4	1,664	-54.308%
2026-05-20	7.5600	7.5600	7.5600	7.5600	-2.828%	30	1,664	-60.714%
2026-05-18	7.7800	7.7800	7.7800	7.7800	-1.892%	6	1,664	-61.825%
2026-05-15	8.0000	8.0000	7.9300	7.9300	+1.667%	320	1,664	-62.547%
2026-05-14	7.8000	7.8000	7.8000	7.8000	-3.585%	189	1,341	-61.923%
2026-05-11	8.0300	8.1400	8.0200	8.0900	+1.125%	9	1,152	-63.288%
2026-05-08	7.9000	8.0000	7.9000	8.0000	-1.235%	21	1,154	-62.875%
2026-05-07	8.1000	8.1000	8.1000	8.1000	-13.276%	40	1,133	-63.333%
2026-05-04	9.3400	9.3400	9.3400	9.3400	+8.227%	60	1,139	-68.201%
2026-05-01	8.6200	8.6600	8.6000	8.6300	-4.324%	4	1,080	-65.585%
2026-04-30	9.0500	9.0500	9.0200	9.0200	-3.323%	2	1,080	-67.073%
2026-04-28	9.5600	9.5600	9.3000	9.3300	-5.279%	7	1,081	-68.167%
2026-04-23	9.4000	9.8500	9.4000	9.8500	+5.011%	127	1,078	-69.848%
2026-04-22	9.3800	9.3800	9.3800	9.3800	-5.823%	4	965	-68.337%
2026-04-21	9.9700	9.9900	9.9600	9.9600	+3.212%	8	965	-70.181%
2026-04-20	9.3000	9.6500	9.3000	9.6500	+1.366%	6	965	-69.223%
2026-04-17	9.5200	9.5200	9.5200	9.5200	-5.274%	4	961	-68.803%
2026-04-16	10.3000	10.3600	10.0500	10.0500	-2.427%	6	961	-70.448%
2026-04-14	10.3000	10.3000	10.3000	10.3000	-7.706%	2	959	-71.165%
2026-04-13	11.1600	11.1600	11.1600	11.1600	-3.544%	3	959	-73.387%
2026-04-09	11.6600	11.6600	11.5500	11.5700	-1.111%	64	956	-74.330%
2026-04-08	11.6300	11.7000	11.3400	11.7000	-11.964%	202	924	-74.615%
2026-04-06	13.1900	13.3900	13.1900	13.2900	-7.387%	17	871	-77.652%
2026-04-02	14.3100	14.3500	14.3100	14.3500	+2.208%	28	840	-79.303%
2026-04-01	14.2400	14.3200	13.8900	14.0400	-5.007%	255	840	-78.846%
2026-03-31	15.9000	15.9000	14.7800	14.7800	-16.779%	12	660	-79.905%
2026-03-30	16.5000	17.7600	16.5000	17.7600	+1.024%	27	657	-83.277%
2026-03-27	17.5000	17.5800	17.2500	17.5800	+7.326%	8	656	-83.106%
2026-03-26	16.3700	16.4000	16.3600	16.3800	+10.303%	40	652	-81.868%
2026-03-25	14.8900	15.1900	14.8500	14.8500	+0.474%	166	648	-80.000%
2026-03-23	13.6000	15.3600	13.6000	14.7800	-5.256%	5	480	-79.905%
2026-03-20	15.2900	15.6000	15.2900	15.6000	+2.429%	69	478	-80.962%
2026-03-19	16.6000	16.6000	15.2300	15.2300	+2.628%	23	453	-80.499%
2026-03-18	14.1300	15.0000	14.1300	14.8400	+7.536%	172	430	-79.987%
2026-03-17	13.8000	13.8000	13.8000	13.8000	-3.022%	15	296	-78.478%
2026-03-16	14.2300	14.2300	14.2300	14.2300	-6.135%	3	281	-79.129%
2026-03-12	15.2400	15.2400	15.1600	15.1600	-3.069%	2	278	-80.409%
2026-03-11	15.1700	15.6400	15.1700	15.6400	+9.371%	157	277	-81.010%
2026-03-10	14.3000	14.3000	14.3000	14.3000	+6.478%	7	199	-79.231%
2026-03-03	15.5000	15.8200	13.4300	13.4300	+4.109%	6	199	-77.885%
2026-03-02	12.9700	12.9700	12.9000	12.9000	+4.032%	2	197	-76.977%
2026-02-24	12.5200	12.5200	12.4000	12.4000	-1.038%	4	197	-76.048%
2026-02-23	12.5300	12.5300	12.5300	12.5300	+2.705%	2	196	-76.297%
2026-02-20	12.3400	12.3400	12.2000	12.2000	-3.557%	2	194	-75.656%
2026-02-17	12.6100	12.6500	12.5700	12.6500	+5.946%	144	194	-76.522%
2026-02-11	11.9900	12.0200	11.9400	11.9400	+1.964%	6	122	-75.126%
2026-02-10	11.7100	11.7100	11.7100	11.7100	+2.629%	4	119	-74.637%
2026-02-09	11.4000	11.4100	11.4000	11.4100	-10.859%	2	115	-73.970%
2026-02-05	12.8000	12.8000	12.8000	12.8000	+8.291%	2	114	-76.797%
2026-01-29	12.1500	12.1500	11.8200	11.8200	+8.143%	7	114	-74.873%
2026-01-23	10.9300	10.9300	10.9300	10.9300	-0.274%	8	109	-72.827%
2026-01-22	11.1200	11.1500	10.9600	10.9600	-7.822%	12	105	-72.901%
2026-01-20	12.1000	12.2400	11.8900	11.8900	+9.889%	10	99	-75.021%
2026-01-16	10.8700	10.8900	10.8200	10.8200	-7.442%	16	88	-72.551%
2026-01-14	12.0100	12.0100	11.6800	11.6900	+6.273%	150	88	-74.594%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+4.068%	2	13	-73.000%
2026-01-09	10.5800	10.5800	10.5700	10.5700	-4.775%	16	11	-71.902%
2026-01-07	11.1000	11.1000	11.1000	11.1000	-1.770%	2	3	-73.243%
2026-01-06	11.3000	11.3000	11.3000	11.3000	-5.201%	4	2	-73.717%
2025-12-23	12.0500	12.0500	11.9200	11.9200	-0.749%	4	0	-75.084%
2025-12-22	12.0500	12.0500	12.0100	12.0100	0.000%	2	0	-75.271%

.dark-mode .RqYTtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqYTtp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P2400SPX Mar 19 2027 2400.00 Put (SPX270319P02400000)option OPRA

SPX20270319P2400
SPX Mar 19 2027 2400.00 Put (SPX270319P02400000)
option OPRA