Dark

SPX20270319P3000
SPX Mar 19 2027 3000.00 Put (SPX270319P03000000)
option OPRA

EOD

Jul 7, 2026

8.90-8.247%(-0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	8.9000	9.2900	8.8600	8.9000	-8.247%	7	3,208	0.000%
2026-07-02	9.5300	9.7000	9.5300	9.7000	-9.346%	6	3,207	-8.247%
2026-06-26	10.7000	10.7100	10.7000	10.7000	-6.794%	5	3,207	-16.822%
2026-06-23	11.4800	11.4800	11.4800	11.4800	+5.612%	1	3,206	-22.474%
2026-06-18	10.8200	10.8900	10.8200	10.8700	-7.411%	8	3,208	-18.123%
2026-06-17	11.8700	11.8700	11.7400	11.7400	+11.916%	2	3,208	-24.191%
2026-06-16	10.3800	10.4900	10.3200	10.4900	-23.094%	10	3,208	-15.157%
2026-06-11	13.6400	13.6400	13.6400	13.6400	+7.064%	2	3,209	-34.751%
2026-06-09	12.7000	12.7400	12.7000	12.7400	+13.547%	4	3,209	-30.141%
2026-06-08	11.2200	11.2200	11.2200	11.2200	+0.089%	4	3,209	-20.677%
2026-05-29	11.2200	11.2600	11.1900	11.2100	-4.270%	4	3,207	-20.607%
2026-05-28	11.7700	11.7700	11.7100	11.7100	-11.955%	2	3,207	-23.997%
2026-05-19	13.3000	13.3000	13.3000	13.3000	-2.206%	2	3,207	-33.083%
2026-05-18	13.6000	13.6000	13.6000	13.6000	+1.493%	15	3,211	-34.559%
2026-05-14	13.1900	13.4000	13.1900	13.4000	-4.286%	6	3,211	-33.582%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+1.449%	15	3,209	-36.429%
2026-05-08	13.7000	13.8400	13.7000	13.8000	-2.817%	27	3,209	-35.507%
2026-05-07	13.9900	14.2000	13.8700	14.2000	-1.252%	206	3,210	-37.324%
2026-05-06	14.3700	14.3800	14.3300	14.3800	-5.332%	67	3,296	-38.108%
2026-05-05	14.8900	15.1900	14.8700	15.1900	-2.939%	30	3,300	-41.409%
2026-05-04	15.7100	15.9300	15.6000	15.6500	+5.316%	22	3,301	-43.131%
2026-05-01	14.9300	14.9600	14.8600	14.8600	-4.005%	6	3,300	-40.108%
2026-04-30	15.9000	15.9000	15.4500	15.4800	-5.667%	3	3,300	-42.506%
2026-04-29	15.6000	16.5200	15.6000	16.4100	+0.183%	2,055	3,300	-45.765%
2026-04-28	16.4700	16.4700	16.3800	16.3800	+0.986%	8	1,326	-45.665%
2026-04-27	16.2200	16.2200	16.2200	16.2200	-2.053%	2	1,330	-45.129%
2026-04-23	16.5400	16.5600	16.5400	16.5600	+0.364%	2	1,328	-46.256%
2026-04-20	16.6800	16.8000	16.4900	16.5000	+0.365%	36	1,329	-46.061%
2026-04-17	16.4400	16.4400	16.4400	16.4400	-6.856%	2	1,343	-45.864%
2026-04-16	17.9000	17.9000	17.6400	17.6500	+1.495%	8	1,339	-49.575%
2026-04-15	17.5000	17.5000	17.3900	17.3900	-2.303%	13	1,339	-48.821%
2026-04-14	17.7900	17.8000	17.7900	17.8000	-11.044%	8	1,327	-50.000%
2026-04-13	19.9000	20.0100	19.9000	20.0100	+2.615%	4	1,325	-55.522%
2026-04-09	19.8000	19.8000	19.5000	19.5000	-3.465%	2	1,321	-54.359%
2026-04-08	19.8000	20.2000	19.8000	20.2000	-13.490%	33	1,319	-55.941%
2026-04-07	24.0800	24.2100	23.3500	23.3500	+2.188%	6	1,287	-61.884%
2026-04-06	22.7400	22.8800	22.3700	22.8500	-2.972%	90	1,285	-61.050%
2026-04-02	23.5500	23.5500	23.5500	23.5500	-2.079%	12	1,275	-62.208%
2026-04-01	24.8000	24.8000	23.2500	24.0500	-6.420%	85	1,275	-62.994%
2026-03-31	27.0000	27.0000	25.6800	25.7000	-17.124%	654	1,225	-65.370%
2026-03-30	29.0300	31.0100	29.0300	31.0100	+1.473%	10	696	-71.300%
2026-03-27	29.8200	30.6300	29.8200	30.5600	+11.127%	5	693	-70.877%
2026-03-26	26.3600	27.5000	26.3100	27.5000	+7.046%	22	692	-67.636%
2026-03-25	25.7100	26.1000	25.4700	25.6900	-4.213%	136	688	-65.356%
2026-03-24	26.6600	26.8200	26.6600	26.8200	+8.627%	28	641	-66.816%
2026-03-23	24.2400	24.6900	24.2400	24.6900	-13.822%	48	645	-63.953%
2026-03-20	26.1600	28.6500	26.0900	28.6500	+7.263%	48	699	-68.935%
2026-03-19	27.7900	28.0000	26.6600	26.7100	+4.092%	8	676	-66.679%
2026-03-18	25.7000	25.7000	25.6500	25.6600	+3.677%	258	675	-65.316%
2026-03-16	24.8800	24.8800	24.7500	24.7500	-9.141%	2	421	-64.040%
2026-03-13	27.1300	27.2400	27.1300	27.2400	+13.975%	2	421	-67.327%
2026-03-10	23.8900	23.9000	23.8900	23.9000	-10.987%	2	421	-62.762%
2026-03-09	27.5800	27.6000	26.8500	26.8500	+0.713%	5	422	-66.853%
2026-03-06	26.6100	26.6900	26.5800	26.6600	+12.064%	60	429	-66.617%
2026-03-03	26.7000	27.6400	23.7400	23.7900	+5.733%	123	405	-62.589%
2026-03-02	22.8500	22.9700	22.5000	22.5000	+1.534%	8	374	-60.444%
2026-02-27	22.1400	22.1600	22.1400	22.1600	+2.593%	2	377	-59.838%
2026-02-26	21.6000	21.6000	21.6000	21.6000	-0.461%	1	378	-58.796%
2026-02-24	21.7000	21.7000	21.7000	21.7000	-5.240%	1	529	-58.986%
2026-02-23	22.9000	22.9000	22.9000	22.9000	+5.287%	2	530	-61.135%
2026-02-20	21.7000	21.7500	21.7000	21.7500	-2.466%	4	528	-59.080%
2026-02-17	24.0000	24.0000	21.9900	22.3000	-0.580%	81	528	-60.090%
2026-02-13	22.4300	22.4300	22.4300	22.4300	+8.044%	1	522	-60.321%
2026-02-06	20.7500	20.7600	20.7500	20.7600	-5.205%	4	522	-57.129%
2026-02-05	21.9000	21.9000	21.9000	21.9000	+4.885%	5	524	-59.361%
2026-02-04	20.5300	20.8900	20.5300	20.8800	+7.963%	8	522	-57.375%
2026-01-27	19.3300	19.3400	19.3300	19.3400	+0.363%	4	518	-53.981%
2026-01-26	19.2800	19.2800	19.2700	19.2700	-0.207%	4	516	-53.814%
2026-01-23	19.6600	19.7500	19.3000	19.3100	-3.208%	6	514	-53.910%
2026-01-13	19.8300	19.9500	19.8300	19.9500	+4.286%	504	612	-55.388%
2026-01-07	19.1300	19.1300	19.1300	19.1300	-1.948%	4	110	-53.476%
2026-01-06	19.6200	19.6200	19.5100	19.5100	-5.703%	8	108	-54.382%
2025-12-23	20.6000	20.6900	20.5800	20.6900	0.000%	4	104	-56.984%

.dark-mode .KmldJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KmldJ0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3000SPX Mar 19 2027 3000.00 Put (SPX270319P03000000)option OPRA

SPX20270319P3000
SPX Mar 19 2027 3000.00 Put (SPX270319P03000000)
option OPRA