Dark

SPX20270319P2800
SPX Mar 19 2027 2800.00 Put (SPX270319P02800000)
option OPRA

EOD

Sep 9, 2026

4.07+3.562%(+0.14)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.0700	4.0700	4.0700	4.0700	+3.562%	282	2,529	0.000%
2026-09-08	3.9300	3.9300	3.9300	3.9300	+3.694%	200	2,249	+3.562%
2026-09-04	3.8000	3.8000	3.7700	3.7900	-1.558%	4	2,050	+7.388%
2026-09-03	3.8500	3.8500	3.8500	3.8500	-18.085%	1	2,050	+5.714%
2026-08-26	4.6000	4.7000	4.6000	4.7000	-6.000%	103	2,049	-13.404%
2026-08-24	5.0000	5.0000	5.0000	5.0000	-10.233%	3	2,029	-18.600%
2026-08-18	5.5700	5.5700	5.5700	5.5700	+7.115%	2	2,029	-26.930%
2026-08-17	5.2000	5.2000	5.2000	5.2000	+4.628%	5	2,030	-21.731%
2026-08-14	4.9400	4.9700	4.9400	4.9700	-9.636%	2	2,030	-18.109%
2026-08-05	5.5700	5.5900	5.4900	5.5000	-1.786%	6	2,031	-26.000%
2026-08-04	5.9800	6.0100	5.6000	5.6000	-10.256%	107	2,031	-27.321%
2026-08-03	6.2500	6.2500	6.2100	6.2400	-11.364%	702	2,027	-34.776%
2026-07-31	7.0400	7.0400	7.0400	7.0400	-8.333%	6	1,328	-42.188%
2026-07-29	7.7100	7.7100	7.6800	7.6800	+7.413%	2	1,325	-47.005%
2026-07-28	7.0800	7.1800	7.0800	7.1500	0.000%	6	1,326	-43.077%
2026-07-22	7.1200	7.1500	7.1200	7.1500	-0.970%	2	1,327	-43.077%
2026-07-21	7.2200	7.2600	7.1500	7.2200	-5.990%	10	1,328	-43.629%
2026-07-20	7.4000	7.6800	7.4000	7.6800	0.000%	5	1,329	-47.005%
2026-07-17	7.8200	7.8200	7.6800	7.6800	+4.632%	20	1,326	-47.005%
2026-07-16	7.2800	7.3400	7.2700	7.3400	+4.261%	6	1,326	-44.550%
2026-07-10	7.0300	7.0400	7.0300	7.0400	-3.297%	4	1,325	-42.188%
2026-07-09	7.2700	7.2800	7.2700	7.2800	-1.622%	6	1,327	-44.093%
2026-07-07	7.4000	7.4000	7.4000	7.4000	-8.642%	1	1,324	-45.000%
2026-07-02	8.0900	8.1000	8.0900	8.1000	+4.381%	4	1,326	-49.753%
2026-06-30	7.7700	7.7700	7.7600	7.7600	-12.809%	20	1,326	-47.552%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-8.530%	1	1,326	-54.270%
2026-06-23	9.7500	9.7500	9.7300	9.7300	+6.923%	4	1,326	-58.171%
2026-06-22	9.1200	9.1200	9.1000	9.1000	+4.119%	4	1,326	-55.275%
2026-06-15	8.9200	8.9400	8.7200	8.7400	-17.625%	16	1,334	-53.432%
2026-06-10	10.7300	10.7700	10.6100	10.6100	+10.521%	8	1,334	-61.640%
2026-06-08	9.4400	9.6000	9.4400	9.6000	0.000%	8	1,338	-57.604%
2026-05-28	9.8400	9.9000	9.6000	9.6000	-5.882%	4	1,342	-57.604%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+3.030%	1	1,340	-60.098%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-10.811%	2	1,339	-58.889%
2026-05-21	11.1000	11.1000	11.1000	11.1000	-0.893%	1	1,339	-63.333%
2026-05-20	11.2000	11.2000	11.2000	11.2000	-2.778%	15	1,339	-63.661%
2026-05-18	11.3100	11.5200	11.3100	11.5200	-0.087%	4	1,369	-64.670%
2026-05-13	11.5600	11.5600	11.5300	11.5300	-3.109%	2	1,369	-64.701%
2026-05-12	11.9000	11.9000	11.8000	11.9000	+1.709%	85	1,369	-65.798%
2026-05-11	11.8300	11.8300	11.6900	11.7000	-0.847%	6	1,369	-65.214%
2026-05-08	11.5800	11.8000	11.5700	11.8000	+1.201%	155	1,352	-65.508%
2026-05-07	11.7600	11.7600	11.6500	11.6600	-7.680%	18	1,240	-65.094%
2026-05-05	12.6000	12.6700	12.5600	12.6300	-4.246%	128	1,235	-67.775%
2026-05-04	13.2200	13.2300	13.1400	13.1900	+5.267%	8	1,239	-69.143%
2026-05-01	12.5300	12.6900	12.4700	12.5300	-3.467%	20	1,249	-67.518%
2026-04-30	13.6300	13.6300	12.9600	12.9800	-4.489%	28	1,249	-68.644%
2026-04-29	13.4200	13.5900	13.4200	13.5900	-2.511%	10	1,247	-70.052%
2026-04-28	13.9300	13.9400	13.9300	13.9400	+3.489%	4	1,246	-70.803%
2026-04-27	13.6300	13.6300	13.4500	13.4700	-5.141%	20	1,287	-69.785%
2026-04-23	14.2000	14.2000	14.2000	14.2000	+2.973%	700	1,281	-71.338%
2026-04-22	13.7700	13.7900	13.7700	13.7900	-3.566%	4	840	-70.486%
2026-04-21	13.9400	14.3100	13.9200	14.3000	+1.563%	10	838	-71.538%
2026-04-20	14.2700	14.3400	14.0200	14.0800	+2.326%	156	838	-71.094%
2026-04-17	13.7800	13.8100	13.7600	13.7600	-9.235%	82	762	-70.422%
2026-04-16	15.1600	15.1600	15.1600	15.1600	+2.019%	4	721	-73.153%
2026-04-15	14.6300	14.8900	14.5900	14.8600	-1.849%	118	719	-72.611%
2026-04-14	14.8800	15.1600	14.8800	15.1400	-7.060%	26	660	-73.118%
2026-04-10	16.0000	16.5500	15.7900	16.2900	+1.432%	396	647	-75.015%
2026-04-09	16.7500	16.7900	16.0400	16.0600	-5.529%	6	449	-74.658%
2026-04-08	16.9700	17.0000	16.5000	17.0000	-18.269%	513	446	-76.059%
2026-04-07	20.8000	20.8000	20.8000	20.8000	+8.333%	1	546	-80.433%
2026-04-06	18.9200	19.2000	18.9200	19.2000	-2.736%	6	547	-78.802%
2026-04-02	19.8000	19.8300	19.7400	19.7400	-0.804%	5	549	-79.382%
2026-04-01	20.6300	20.7900	19.6200	19.9000	-7.269%	60	549	-79.548%
2026-03-31	22.9300	22.9400	21.4600	21.4600	-16.139%	72	576	-81.034%
2026-03-30	24.5900	26.1500	24.3200	25.5900	-0.891%	10	582	-84.095%
2026-03-27	25.0700	25.8500	24.7000	25.8200	+9.919%	155	585	-84.237%
2026-03-26	22.1000	23.4900	22.0000	23.4900	+7.752%	4	658	-82.673%
2026-03-25	21.8700	21.8700	21.6800	21.8000	-0.502%	52	658	-81.330%
2026-03-24	22.5600	22.5800	21.8900	21.9100	+5.387%	10	671	-81.424%
2026-03-23	20.8200	20.8200	20.7900	20.7900	-11.040%	2	674	-80.423%
2026-03-20	22.0900	23.3700	22.0900	23.3700	+8.144%	10	677	-82.585%
2026-03-19	23.4600	23.4600	21.4600	21.6100	-4.802%	34	680	-81.166%
2026-03-18	21.4600	22.7000	21.4600	22.7000	+12.655%	20	694	-82.070%
2026-03-17	20.0900	20.1500	20.0900	20.1500	-12.124%	2	689	-79.801%
2026-03-13	22.5500	23.1700	22.5500	22.9300	+12.457%	10	690	-82.250%
2026-03-10	21.3100	21.3300	20.3900	20.3900	-15.952%	8	695	-80.039%
2026-03-09	25.0400	25.0400	24.2600	24.2600	+8.594%	30	707	-83.223%
2026-03-06	22.3900	22.3900	22.3400	22.3400	+0.045%	64	722	-81.782%
2026-03-03	21.4300	22.3700	21.3400	22.3300	+18.777%	202	845	-81.773%
2026-03-02	18.9000	18.9000	18.8000	18.8000	+5.028%	12	744	-78.351%
2026-02-25	17.9100	17.9100	17.9000	17.9000	-3.243%	4	644	-77.263%
2026-02-24	18.6900	18.6900	18.5000	18.5000	-0.216%	2	644	-78.000%
2026-02-20	18.4800	18.5400	18.4800	18.5400	-4.037%	2	644	-78.047%
2026-02-19	19.3000	19.3200	19.3000	19.3200	+3.482%	8	643	-78.934%
2026-02-13	18.5900	18.6700	18.5900	18.6700	+5.006%	2	638	-78.200%
2026-02-11	17.8100	17.8100	17.7800	17.7800	-2.842%	2	638	-77.109%
2026-02-05	18.5000	18.5000	18.3000	18.3000	+6.334%	9	639	-77.760%
2026-02-04	17.2100	17.2100	17.2100	17.2100	+5.453%	4	633	-76.351%
2026-01-27	16.3300	16.3500	16.2900	16.3200	+1.746%	192	629	-75.061%
2026-01-26	16.0200	16.0400	16.0200	16.0400	-0.681%	2	535	-74.626%
2026-01-23	16.1300	16.1700	16.1200	16.1500	-2.417%	148	534	-74.799%
2026-01-22	16.2300	16.5500	16.2300	16.5500	+1.223%	404	460	-75.408%
2026-01-16	16.3300	16.3500	16.3300	16.3500	+0.864%	4	56	-75.107%
2026-01-13	16.0600	16.2100	16.0600	16.2100	+2.336%	4	56	-74.892%
2026-01-12	15.8300	15.8500	15.8300	15.8400	+2.458%	92	55	-74.306%
2026-01-09	15.4800	15.4800	15.4600	15.4600	-5.328%	4	9	-73.674%
2026-01-07	16.3300	16.3400	16.3300	16.3300	-1.329%	8	7	-75.077%
2026-01-06	16.6300	16.6800	16.5500	16.5500	0.000%	6	3	-75.408%

.dark-mode .SM6QV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SM6QV8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P2800SPX Mar 19 2027 2800.00 Put (SPX270319P02800000)option OPRA

SPX20270319P2800
SPX Mar 19 2027 2800.00 Put (SPX270319P02800000)
option OPRA