Dark

SPX20270319P2600
SPX Mar 19 2027 2600.00 Put (SPX270319P02600000)
option OPRA

EOD

Sep 10, 2026

3.67+7.310%(+0.25)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5800	3.6700	3.5800	3.6700	+7.310%	234	2,384	0.000%
2026-09-09	3.3700	3.4400	3.3300	3.4200	+8.571%	338	2,152	+7.310%
2026-09-08	3.1100	3.1500	3.1100	3.1500	0.000%	2	1,878	+16.508%
2026-09-04	3.1500	3.1500	3.1500	3.1500	-0.316%	2	1,877	+16.508%
2026-09-03	3.1500	3.1700	3.1500	3.1600	-9.714%	9	1,877	+16.139%
2026-08-31	3.5000	3.5000	3.5000	3.5000	-8.377%	1	1,877	+4.857%
2026-08-26	3.8200	3.8200	3.8200	3.8200	-9.048%	6	1,876	-3.927%
2026-08-21	4.2000	4.2000	4.2000	4.2000	-4.545%	7	1,876	-12.619%
2026-08-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,883	-16.591%
2026-08-19	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,883	-14.651%
2026-08-18	4.4900	4.5000	4.4900	4.5000	+8.173%	307	1,883	-18.444%
2026-08-14	4.2000	4.2000	4.1600	4.1600	-2.347%	2	1,740	-11.779%
2026-08-12	4.2600	4.2600	4.2600	4.2600	-6.579%	60	1,739	-13.850%
2026-08-07	4.5600	4.5600	4.4700	4.5600	+1.333%	1,292	1,741	-19.518%
2026-08-05	4.6300	4.7000	4.5000	4.5000	-29.907%	109	693	-18.444%
2026-07-29	6.4200	6.4200	6.4200	6.4200	+6.291%	4	693	-42.835%
2026-07-28	5.8600	6.0400	5.8600	6.0400	-7.362%	4	695	-39.238%
2026-07-27	6.3100	6.5200	6.3100	6.5200	-4.539%	4	695	-43.712%
2026-07-23	6.8600	6.8600	6.8300	6.8300	+15.763%	2	695	-46.266%
2026-07-22	5.8700	5.9000	5.8700	5.9000	-7.813%	2	695	-37.797%
2026-07-20	6.0800	6.4000	6.0800	6.4000	+9.402%	17	695	-42.656%
2026-07-16	5.6800	5.8700	5.6700	5.8500	+4.464%	56	710	-37.265%
2026-07-15	5.6000	5.6000	5.6000	5.6000	-5.085%	103	734	-34.464%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+0.340%	1	715	-37.797%
2026-07-10	5.8500	5.8900	5.8500	5.8800	-1.508%	5	715	-37.585%
2026-07-09	5.9700	5.9700	5.9700	5.9700	-3.710%	4	718	-38.526%
2026-07-01	6.2700	6.2700	6.2000	6.2000	-16.216%	2	720	-40.806%
2026-06-18	7.4000	7.4000	7.4000	7.4000	+1.370%	15	719	-50.405%
2026-06-17	7.3000	7.3000	7.3000	7.3000	0.000%	1	719	-49.726%
2026-06-15	7.3000	7.3000	7.3000	7.3000	-3.947%	1	719	-49.726%
2026-06-04	7.5700	7.6000	7.5700	7.6000	-3.308%	2	719	-51.711%
2026-05-29	7.8600	7.8600	7.8600	7.8600	-14.286%	2	719	-53.308%
2026-05-20	9.1700	9.1700	9.1700	9.1700	-3.474%	10	720	-59.978%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-3.061%	2	659	-61.368%
2026-05-13	9.8000	9.8000	9.8000	9.8000	0.000%	2	659	-62.551%
2026-05-12	9.9000	9.9000	9.8000	9.8000	+0.410%	32	659	-62.551%
2026-05-11	9.8200	9.8700	9.7500	9.7600	-0.408%	12	659	-62.398%
2026-05-08	9.7000	9.8000	9.7000	9.8000	-1.110%	55	663	-62.551%
2026-05-07	9.6600	9.9100	9.6600	9.9100	-5.439%	130	638	-62.967%
2026-05-05	10.4800	10.4800	10.4800	10.4800	-6.429%	4	592	-64.981%
2026-04-30	11.1400	11.2000	11.1400	11.2000	-1.408%	4	592	-67.232%
2026-04-29	11.4400	11.4400	11.3600	11.3600	-1.900%	2	592	-67.694%
2026-04-28	11.5800	11.5800	11.5800	11.5800	+2.478%	1	593	-68.307%
2026-04-23	11.3000	11.3000	11.3000	11.3000	-6.843%	2	593	-67.522%
2026-04-21	11.5900	12.1400	11.5500	12.1300	+3.853%	26	581	-69.744%
2026-04-20	11.8200	11.8400	11.5800	11.6800	+2.277%	245	581	-68.579%
2026-04-17	11.5100	11.6000	11.3900	11.4200	-7.154%	184	456	-67.863%
2026-04-16	12.5400	12.5800	12.2800	12.3000	-0.081%	348	372	-70.163%
2026-04-15	12.3200	12.3200	12.3100	12.3100	-0.726%	8	231	-70.187%
2026-04-14	12.4400	12.4400	12.4000	12.4000	-8.352%	4	231	-70.403%
2026-04-13	13.5300	13.5300	13.5300	13.5300	-1.169%	1	234	-72.875%
2026-04-10	13.7000	13.7000	13.6900	13.6900	+2.470%	8	233	-73.192%
2026-04-09	13.3600	13.3600	13.3600	13.3600	-3.259%	2	233	-72.530%
2026-04-08	14.0300	14.0800	13.7700	13.8100	-14.063%	7	233	-73.425%
2026-04-06	15.9400	16.0700	15.9400	16.0700	-3.076%	9	232	-77.162%
2026-04-02	16.6100	16.6100	16.5800	16.5800	+0.181%	4	234	-77.865%
2026-04-01	16.8000	17.1100	16.4900	16.5500	-7.902%	7	234	-77.825%
2026-03-31	18.0100	18.0100	17.9700	17.9700	-17.908%	3	234	-79.577%
2026-03-30	20.3700	21.8900	20.3700	21.8900	+2.770%	8	234	-83.234%
2026-03-27	21.1000	21.3000	20.1000	21.3000	+7.251%	14	232	-82.770%
2026-03-26	18.6700	19.9700	18.6700	19.8600	+10.641%	21	231	-81.521%
2026-03-25	18.0500	18.0500	17.9500	17.9500	-4.267%	3	227	-79.554%
2026-03-24	18.3300	18.7700	18.3300	18.7500	+5.456%	6	227	-80.427%
2026-03-23	17.8400	17.8400	17.7800	17.7800	-6.421%	2	225	-79.359%
2026-03-20	18.7700	19.0000	18.6300	19.0000	+2.041%	171	232	-80.684%
2026-03-19	18.6200	18.6200	18.6200	18.6200	+3.444%	26	149	-80.290%
2026-03-18	18.0000	18.0200	18.0000	18.0000	+3.152%	104	146	-79.611%
2026-03-16	17.4500	17.4500	17.4500	17.4500	-4.540%	1	224	-78.968%
2026-03-13	18.2900	18.2900	18.2800	18.2800	-2.507%	2	223	-79.923%
2026-03-12	19.0200	19.0200	18.7300	18.7500	-8.043%	6	224	-80.427%
2026-03-09	20.4300	20.4500	20.3900	20.3900	+13.278%	72	223	-82.001%
2026-03-06	18.1200	18.1200	18.0000	18.0000	+4.167%	4	223	-79.611%
2026-03-05	17.2500	17.2800	17.2500	17.2800	+11.700%	4	222	-78.762%
2026-03-04	15.4900	15.4900	15.4700	15.4700	-16.424%	2	222	-76.277%
2026-03-03	17.9500	18.5800	17.8700	18.5100	+18.654%	4	222	-80.173%
2026-03-02	16.3000	16.3000	15.6000	15.6000	-0.510%	115	221	-76.474%
2026-02-26	15.7600	15.7600	15.6800	15.6800	+4.813%	2	141	-76.594%
2026-02-20	14.9300	14.9800	14.9100	14.9600	-7.654%	8	141	-75.468%
2026-02-17	16.2600	16.2600	16.2000	16.2000	+3.647%	2	137	-77.346%
2026-02-13	15.6300	15.6300	15.6300	15.6300	+7.497%	1	136	-76.520%
2026-02-11	14.5500	14.5500	14.5400	14.5400	+7.704%	2	136	-74.759%
2026-01-27	13.4500	13.5000	13.4500	13.5000	+1.124%	2	135	-72.815%
2026-01-26	13.3300	13.3500	13.3300	13.3500	-0.075%	8	134	-72.509%
2026-01-22	13.3800	13.3800	13.3600	13.3600	-1.329%	4	130	-72.530%
2026-01-16	13.6900	13.6900	13.5400	13.5400	-4.916%	20	118	-72.895%
2026-01-14	14.2400	14.2400	14.2400	14.2400	+6.587%	16	118	-74.228%
2026-01-13	13.3600	13.3600	13.3600	13.3600	+1.907%	2	110	-72.530%
2026-01-12	13.2000	13.2000	13.1100	13.1100	+1.628%	6	109	-72.006%
2026-01-09	12.9900	13.0100	12.8700	12.9000	-3.008%	138	105	-71.550%
2026-01-07	13.3100	13.3100	13.3000	13.3000	-1.845%	4	36	-72.406%
2026-01-06	13.6300	13.8200	13.5500	13.5500	-6.033%	62	34	-72.915%
2025-12-26	14.7000	14.7000	14.4200	14.4200	0.000%	4	3	-74.549%

.dark-mode .WlqlNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlqlNL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P2600SPX Mar 19 2027 2600.00 Put (SPX270319P02600000)option OPRA

SPX20270319P2600
SPX Mar 19 2027 2600.00 Put (SPX270319P02600000)
option OPRA