Dark

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

EOD

Sep 11, 2026

4.73-12.731%(-0.69)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.7300	4.7300	4.7300	4.7300	-12.731%	4	5,532	0.000%
2026-09-10	5.2000	5.4500	5.2000	5.4200	+7.540%	7	5,532	-12.731%
2026-09-09	4.9000	5.1200	4.9000	5.0400	+7.234%	249	5,531	-6.151%
2026-09-08	4.7000	4.7000	4.7000	4.7000	+4.444%	2	5,406	+0.638%
2026-09-04	4.5000	4.5000	4.5000	4.5000	-2.174%	1,500	3,904	+5.111%
2026-09-03	4.6000	4.6000	4.6000	4.6000	-8.000%	1	3,904	+2.826%
2026-09-02	5.0000	5.0000	5.0000	5.0000	-1.961%	103	3,903	-5.400%
2026-08-28	5.1000	5.1000	5.1000	5.1000	-8.108%	2	3,800	-7.255%
2026-08-26	5.5500	5.5500	5.5500	5.5500	-0.893%	1	3,800	-14.775%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-7.438%	103	3,800	-15.536%
2026-08-21	6.0800	6.0800	6.0500	6.0500	-6.491%	2	3,774	-21.818%
2026-08-18	6.5700	6.5700	6.4700	6.4700	-0.462%	124	3,772	-26.893%
2026-08-17	6.4200	6.5000	6.4200	6.5000	+8.696%	526	3,688	-27.231%
2026-08-14	6.0000	6.0000	5.9800	5.9800	+1.356%	2	3,269	-20.903%
2026-08-13	5.9000	5.9000	5.9000	5.9000	-3.437%	1	3,269	-19.831%
2026-08-12	6.1100	6.1100	6.1100	6.1100	-4.082%	2	3,269	-22.586%
2026-08-11	6.3700	6.3700	6.3700	6.3700	+0.951%	1	3,270	-25.746%
2026-08-10	6.2900	6.3100	6.2900	6.3100	-4.394%	11	3,270	-25.040%
2026-08-07	6.4700	6.6000	6.4700	6.6000	0.000%	46	3,259	-28.333%
2026-08-06	6.4600	6.6000	6.4600	6.6000	-0.752%	5	3,227	-28.333%
2026-08-05	6.6600	6.7000	6.5700	6.6500	-2.493%	9	3,229	-28.872%
2026-08-04	7.2000	7.2000	6.8200	6.8200	-7.588%	2	3,230	-30.645%
2026-08-03	7.3400	7.5000	7.3100	7.3800	-11.722%	14	3,230	-35.908%
2026-07-31	8.3600	8.3600	8.3600	8.3600	-6.173%	4	3,219	-43.421%
2026-07-28	8.8800	8.9100	8.8800	8.9100	+3.364%	4	3,221	-46.914%
2026-07-27	8.5900	8.6200	8.5900	8.6200	-5.379%	2	3,223	-45.128%
2026-07-24	9.1300	9.1300	9.1100	9.1100	-7.041%	4	3,224	-48.079%
2026-07-23	9.8800	9.9100	9.6000	9.8000	+13.164%	7	3,222	-51.735%
2026-07-22	8.4800	8.6800	8.4800	8.6600	+0.815%	35	3,224	-45.381%
2026-07-21	8.6100	8.6900	8.4900	8.5900	-7.335%	9	3,221	-44.936%
2026-07-20	8.6600	9.2700	8.6100	9.2700	-0.323%	11	3,220	-48.975%
2026-07-17	9.4300	9.4900	9.1900	9.3000	+6.897%	17	3,217	-49.140%
2026-07-16	8.2700	8.7300	8.2700	8.7000	+2.353%	19	3,219	-45.632%
2026-07-15	8.5000	8.5000	8.5000	8.5000	-4.279%	2	3,219	-44.353%
2026-07-13	8.5000	9.0000	8.5000	8.8800	+4.471%	11	3,219	-46.734%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-2.523%	2	3,211	-44.353%
2026-07-09	8.7200	8.7200	8.7200	8.7200	-2.022%	1	3,209	-45.757%
2026-07-07	8.9000	9.2900	8.8600	8.9000	-8.247%	7	3,208	-46.854%
2026-07-02	9.5300	9.7000	9.5300	9.7000	-9.346%	6	3,207	-51.237%
2026-06-26	10.7000	10.7100	10.7000	10.7000	-6.794%	5	3,207	-55.794%
2026-06-23	11.4800	11.4800	11.4800	11.4800	+5.612%	1	3,206	-58.798%
2026-06-18	10.8200	10.8900	10.8200	10.8700	-7.411%	8	3,208	-56.486%
2026-06-17	11.8700	11.8700	11.7400	11.7400	+11.916%	2	3,208	-59.710%
2026-06-16	10.3800	10.4900	10.3200	10.4900	-23.094%	10	3,208	-54.909%
2026-06-11	13.6400	13.6400	13.6400	13.6400	+7.064%	2	3,209	-65.323%
2026-06-09	12.7000	12.7400	12.7000	12.7400	+13.547%	4	3,209	-62.873%
2026-06-08	11.2200	11.2200	11.2200	11.2200	+0.089%	4	3,209	-57.843%
2026-05-29	11.2200	11.2600	11.1900	11.2100	-4.270%	4	3,207	-57.806%
2026-05-28	11.7700	11.7700	11.7100	11.7100	-11.955%	2	3,207	-59.607%
2026-05-19	13.3000	13.3000	13.3000	13.3000	-2.206%	2	3,207	-64.436%
2026-05-18	13.6000	13.6000	13.6000	13.6000	+1.493%	15	3,211	-65.221%
2026-05-14	13.1900	13.4000	13.1900	13.4000	-4.286%	6	3,211	-64.701%
2026-05-12	14.0000	14.0000	14.0000	14.0000	+1.449%	15	3,209	-66.214%
2026-05-08	13.7000	13.8400	13.7000	13.8000	-2.817%	27	3,209	-65.725%
2026-05-07	13.9900	14.2000	13.8700	14.2000	-1.252%	206	3,210	-66.690%
2026-05-06	14.3700	14.3800	14.3300	14.3800	-5.332%	67	3,296	-67.107%
2026-05-05	14.8900	15.1900	14.8700	15.1900	-2.939%	30	3,300	-68.861%
2026-05-04	15.7100	15.9300	15.6000	15.6500	+5.316%	22	3,301	-69.776%
2026-05-01	14.9300	14.9600	14.8600	14.8600	-4.005%	6	3,300	-68.170%
2026-04-30	15.9000	15.9000	15.4500	15.4800	-5.667%	3	3,300	-69.444%
2026-04-29	15.6000	16.5200	15.6000	16.4100	+0.183%	2,055	3,300	-71.176%
2026-04-28	16.4700	16.4700	16.3800	16.3800	+0.986%	8	1,326	-71.123%
2026-04-27	16.2200	16.2200	16.2200	16.2200	-2.053%	2	1,330	-70.838%
2026-04-23	16.5400	16.5600	16.5400	16.5600	+0.364%	2	1,328	-71.437%
2026-04-20	16.6800	16.8000	16.4900	16.5000	+0.365%	36	1,329	-71.333%
2026-04-17	16.4400	16.4400	16.4400	16.4400	-6.856%	2	1,343	-71.229%
2026-04-16	17.9000	17.9000	17.6400	17.6500	+1.495%	8	1,339	-73.201%
2026-04-15	17.5000	17.5000	17.3900	17.3900	-2.303%	13	1,339	-72.800%
2026-04-14	17.7900	17.8000	17.7900	17.8000	-11.044%	8	1,327	-73.427%
2026-04-13	19.9000	20.0100	19.9000	20.0100	+2.615%	4	1,325	-76.362%
2026-04-09	19.8000	19.8000	19.5000	19.5000	-3.465%	2	1,321	-75.744%
2026-04-08	19.8000	20.2000	19.8000	20.2000	-13.490%	33	1,319	-76.584%
2026-04-07	24.0800	24.2100	23.3500	23.3500	+2.188%	6	1,287	-79.743%
2026-04-06	22.7400	22.8800	22.3700	22.8500	-2.972%	90	1,285	-79.300%
2026-04-02	23.5500	23.5500	23.5500	23.5500	-2.079%	12	1,275	-79.915%
2026-04-01	24.8000	24.8000	23.2500	24.0500	-6.420%	85	1,275	-80.333%
2026-03-31	27.0000	27.0000	25.6800	25.7000	-17.124%	654	1,225	-81.595%
2026-03-30	29.0300	31.0100	29.0300	31.0100	+1.473%	10	696	-84.747%
2026-03-27	29.8200	30.6300	29.8200	30.5600	+11.127%	5	693	-84.522%
2026-03-26	26.3600	27.5000	26.3100	27.5000	+7.046%	22	692	-82.800%
2026-03-25	25.7100	26.1000	25.4700	25.6900	-4.213%	136	688	-81.588%
2026-03-24	26.6600	26.8200	26.6600	26.8200	+8.627%	28	641	-82.364%
2026-03-23	24.2400	24.6900	24.2400	24.6900	-13.822%	48	645	-80.842%
2026-03-20	26.1600	28.6500	26.0900	28.6500	+7.263%	48	699	-83.490%
2026-03-19	27.7900	28.0000	26.6600	26.7100	+4.092%	8	676	-82.291%
2026-03-18	25.7000	25.7000	25.6500	25.6600	+3.677%	258	675	-81.567%
2026-03-16	24.8800	24.8800	24.7500	24.7500	-9.141%	2	421	-80.889%
2026-03-13	27.1300	27.2400	27.1300	27.2400	+13.975%	2	421	-82.636%
2026-03-10	23.8900	23.9000	23.8900	23.9000	-10.987%	2	421	-80.209%
2026-03-09	27.5800	27.6000	26.8500	26.8500	+0.713%	5	422	-82.384%
2026-03-06	26.6100	26.6900	26.5800	26.6600	+12.064%	60	429	-82.258%
2026-03-03	26.7000	27.6400	23.7400	23.7900	+5.733%	123	405	-80.118%
2026-03-02	22.8500	22.9700	22.5000	22.5000	+1.534%	8	374	-78.978%
2026-02-27	22.1400	22.1600	22.1400	22.1600	+2.593%	2	377	-78.655%
2026-02-26	21.6000	21.6000	21.6000	21.6000	-0.461%	1	378	-78.102%
2026-02-24	21.7000	21.7000	21.7000	21.7000	-5.240%	1	529	-78.203%
2026-02-23	22.9000	22.9000	22.9000	22.9000	+5.287%	2	530	-79.345%
2026-02-20	21.7000	21.7500	21.7000	21.7500	-2.466%	4	528	-78.253%
2026-02-17	24.0000	24.0000	21.9900	22.3000	-0.580%	81	528	-78.789%
2026-02-13	22.4300	22.4300	22.4300	22.4300	+8.044%	1	522	-78.912%
2026-02-06	20.7500	20.7600	20.7500	20.7600	-5.205%	4	522	-77.216%
2026-02-05	21.9000	21.9000	21.9000	21.9000	+4.885%	5	524	-78.402%
2026-02-04	20.5300	20.8900	20.5300	20.8800	+7.963%	8	522	-77.347%
2026-01-27	19.3300	19.3400	19.3300	19.3400	+0.363%	4	518	-75.543%
2026-01-26	19.2800	19.2800	19.2700	19.2700	-0.207%	4	516	-75.454%
2026-01-23	19.6600	19.7500	19.3000	19.3100	-3.208%	6	514	-75.505%
2026-01-13	19.8300	19.9500	19.8300	19.9500	+4.286%	504	612	-76.291%
2026-01-07	19.1300	19.1300	19.1300	19.1300	-1.948%	4	110	-75.274%
2026-01-06	19.6200	19.6200	19.5100	19.5100	-5.703%	8	108	-75.756%
2025-12-23	20.6000	20.6900	20.5800	20.6900	0.000%	4	104	-77.139%

.dark-mode .ZxsdFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxsdFK{ 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