Dark

SPX20270319P3200
SPX Mar 19 2027 3200.00 Put (SPX270319P03200000)
option OPRA

EOD

Sep 11, 2026

5.80-7.200%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.8000	5.8000	5.8000	5.8000	-7.200%	1	3,971	0.000%
2026-09-10	6.2500	6.2500	6.2500	6.2500	+6.838%	1	3,971	-7.200%
2026-09-09	6.0300	6.0300	5.8500	5.8500	+5.405%	5	3,971	-0.855%
2026-09-08	5.5500	5.5500	5.5500	5.5500	+3.738%	2	3,971	+4.505%
2026-09-04	5.3500	5.3500	5.3500	5.3500	-3.604%	1	3,970	+8.411%
2026-09-03	5.6500	5.6500	5.5500	5.5500	-11.200%	2	3,970	+4.505%
2026-09-01	6.2500	6.2500	6.2500	6.2500	-1.575%	1	3,970	-7.200%
2026-08-27	6.3500	6.3500	6.3500	6.3500	-5.926%	1	3,970	-8.661%
2026-08-26	6.7500	6.7500	6.7500	6.7500	-2.878%	2	3,970	-14.074%
2026-08-25	6.9500	6.9500	6.9500	6.9500	-1.558%	1	3,970	-16.547%
2026-08-24	7.1500	7.1500	7.0200	7.0600	-2.621%	10	3,970	-17.847%
2026-08-21	7.2500	7.2500	7.2500	7.2500	-2.027%	1	3,968	-20.000%
2026-08-20	7.5500	7.5500	7.4000	7.4000	+2.069%	3	3,969	-21.622%
2026-08-19	7.4000	7.4000	7.2500	7.2500	-7.878%	2	3,970	-20.000%
2026-08-18	7.7500	7.8700	7.7500	7.8700	+4.238%	653	3,970	-26.302%
2026-08-17	7.1500	7.5500	7.1500	7.5500	+7.550%	2	3,586	-23.179%
2026-08-14	7.0000	7.0200	6.9500	7.0200	-2.092%	3	3,586	-17.379%
2026-08-13	7.1700	7.1700	7.1700	7.1700	-1.781%	2	3,586	-19.107%
2026-08-12	7.3000	7.3000	7.3000	7.3000	-2.667%	1	3,586	-20.548%
2026-08-11	7.5000	7.5000	7.5000	7.5000	-0.925%	2	3,586	-22.667%
2026-08-10	7.5500	7.5700	7.5500	7.5700	-1.688%	6	3,586	-23.382%
2026-08-07	7.7000	7.7000	7.7000	7.7000	-12.000%	1	3,584	-24.675%
2026-08-03	8.8500	8.8500	8.7500	8.7500	-15.459%	5	3,584	-33.714%
2026-07-30	10.3500	10.3500	10.3500	10.3500	-4.167%	1	3,586	-43.961%
2026-07-29	10.8000	10.8000	10.8000	10.8000	+1.408%	1	3,585	-46.296%
2026-07-28	10.6500	10.6500	10.6500	10.6500	-2.917%	1	3,584	-45.540%
2026-07-27	10.4000	11.0200	10.4000	10.9700	+2.237%	7	3,583	-47.129%
2026-07-24	10.5000	10.7300	10.5000	10.7300	-5.712%	4	3,582	-45.946%
2026-07-23	11.3800	11.3800	11.3800	11.3800	+12.451%	4	3,582	-49.033%
2026-07-21	10.1200	10.1200	10.1200	10.1200	-6.900%	4	3,580	-42.688%
2026-07-20	10.5500	10.8700	10.5500	10.8700	-1.002%	5	3,578	-46.642%
2026-07-17	10.9100	11.0300	10.9000	10.9800	+7.647%	12	3,576	-47.177%
2026-07-16	10.0500	10.2000	10.0500	10.2000	+4.082%	21	3,572	-43.137%
2026-07-15	9.9500	9.9500	9.8000	9.8000	-2.488%	2	3,572	-40.816%
2026-07-14	10.3000	10.3000	10.0500	10.0500	-5.634%	2	3,572	-42.289%
2026-07-13	10.0500	10.6500	10.0500	10.6500	+5.970%	4	3,572	-45.540%
2026-07-10	10.0500	10.0500	10.0500	10.0500	-1.951%	1	3,572	-42.289%
2026-07-09	10.3500	10.4800	10.1500	10.2500	-3.756%	17	3,572	-43.415%
2026-07-08	10.8500	11.5000	10.5000	10.6500	+1.332%	5	3,573	-45.540%
2026-07-07	10.5000	10.5100	10.5000	10.5100	-2.233%	6	3,576	-44.814%
2026-07-01	10.8500	10.8500	10.7500	10.7500	-2.273%	5	3,578	-46.047%
2026-06-30	11.0500	11.0500	11.0000	11.0000	-19.118%	5	3,579	-47.273%
2026-06-23	13.6000	13.6000	13.6000	13.6000	+7.595%	4	3,577	-57.353%
2026-06-22	12.1000	12.8000	12.1000	12.6400	+3.862%	130	3,577	-54.114%
2026-06-16	12.2500	12.3000	12.1700	12.1700	-14.296%	286	3,519	-52.342%
2026-06-12	14.0000	14.2000	14.0000	14.2000	-10.916%	4	3,579	-59.155%
2026-06-10	15.1400	16.0100	15.1400	15.9400	+15.090%	90	3,579	-63.614%
2026-06-09	12.7500	13.8500	12.7500	13.8500	+3.745%	3	3,578	-58.123%
2026-06-08	13.3500	13.3500	13.3500	13.3500	-6.969%	2	3,579	-56.554%
2026-06-05	14.3500	14.3500	14.3500	14.3500	+12.549%	1	3,579	-59.582%
2026-06-01	12.7500	12.7500	12.7500	12.7500	-6.934%	2	3,580	-54.510%
2026-05-26	13.7000	13.7000	13.7000	13.7000	-11.613%	2	3,580	-57.664%
2026-05-20	15.4200	15.5000	15.4200	15.5000	-2.821%	2	3,578	-62.581%
2026-05-18	16.0000	16.2000	15.9500	15.9500	-1.543%	8	3,578	-63.636%
2026-05-15	16.2000	16.2000	16.2000	16.2000	+2.532%	1	3,578	-64.198%
2026-05-14	15.9400	15.9400	15.8000	15.8000	-2.469%	19	3,575	-63.291%
2026-05-13	16.2000	16.2000	16.2000	16.2000	-1.639%	2	3,575	-64.198%
2026-05-11	16.4700	16.4700	16.4700	16.4700	+0.427%	2	3,575	-64.784%
2026-05-08	16.3500	16.4000	16.1000	16.4000	-2.786%	41	3,573	-64.634%
2026-05-06	16.9200	16.9400	16.8500	16.8700	-6.226%	5	3,573	-65.619%
2026-05-05	17.7700	17.9900	17.6400	17.9900	+3.213%	30	3,572	-67.760%
2026-05-04	17.4200	17.4300	17.4200	17.4300	-0.400%	4	3,572	-66.724%
2026-05-01	17.5000	17.5000	17.5000	17.5000	-3.208%	2	3,572	-66.857%
2026-04-30	18.9900	18.9900	18.0800	18.0800	-2.796%	6	3,572	-67.920%
2026-04-29	19.3000	19.3000	18.6000	18.6000	-2.821%	2	3,572	-68.817%
2026-04-28	19.1700	19.1700	19.1400	19.1400	+1.270%	4	3,573	-69.697%
2026-04-27	19.0600	19.0600	18.8200	18.9000	-1.563%	5	3,573	-69.312%
2026-04-24	19.8000	19.8000	19.2000	19.2000	-3.469%	19	3,568	-69.792%
2026-04-23	19.8700	19.8900	19.8700	19.8900	+1.687%	4	3,568	-70.840%
2026-04-20	20.0000	20.0000	19.5600	19.5600	-0.051%	19	3,568	-70.348%
2026-04-17	19.6300	19.6300	19.4000	19.5700	-5.913%	34	3,553	-70.363%
2026-04-15	20.7900	20.8000	20.7900	20.8000	+1.118%	2,008	3,553	-72.115%
2026-04-14	20.6100	20.6100	20.5700	20.5700	-9.063%	6	1,683	-71.804%
2026-04-10	22.0700	22.6200	22.0700	22.6200	+1.344%	20	594	-74.359%
2026-04-09	22.3200	22.3400	22.3200	22.3200	-3.125%	68	594	-74.014%
2026-04-08	23.3800	23.4600	23.0400	23.0400	-18.327%	152	560	-74.826%
2026-04-07	27.9000	28.2100	27.9000	28.2100	+6.775%	256	557	-79.440%
2026-04-06	26.6000	26.6000	26.4200	26.4200	-6.112%	9	428	-78.047%
2026-04-02	28.1400	28.1400	28.1400	28.1400	+1.957%	3	431	-79.389%
2026-04-01	28.8000	28.8000	27.3900	27.6000	-8.153%	29	431	-78.986%
2026-03-31	30.2200	30.2600	30.0500	30.0500	-12.544%	8	421	-80.699%
2026-03-30	33.5600	34.3600	33.5600	34.3600	-2.359%	5	423	-83.120%
2026-03-27	35.1700	35.1900	35.1700	35.1900	+6.928%	4	420	-83.518%
2026-03-26	30.6700	32.9100	30.6500	32.9100	+9.154%	24	420	-82.376%
2026-03-25	30.5000	30.5000	30.1200	30.1500	-2.867%	7	429	-80.763%
2026-03-24	31.3900	31.8300	30.8400	31.0400	+2.679%	18	429	-81.314%
2026-03-23	28.9900	30.2300	28.9900	30.2300	-4.757%	4	426	-80.814%
2026-03-20	30.6900	31.7400	30.6900	31.7400	+3.019%	8	426	-81.727%
2026-03-19	33.1000	33.1000	30.8100	30.8100	-0.065%	5	426	-81.175%
2026-03-18	28.8400	30.9200	28.8400	30.8300	+10.186%	10	426	-81.187%
2026-03-17	27.6000	27.9800	27.6000	27.9800	-1.652%	9	422	-79.271%
2026-03-16	28.7000	29.2000	28.4500	28.4500	-10.815%	9	420	-79.613%
2026-03-13	30.5000	31.9000	30.5000	31.9000	+4.419%	11	420	-81.818%
2026-03-12	30.4000	30.5500	30.4000	30.5500	+0.992%	2	409	-81.015%
2026-03-11	30.2500	30.2500	30.2500	30.2500	+8.036%	1	409	-80.826%
2026-03-10	29.3200	29.3600	28.0000	28.0000	-18.105%	3	408	-79.286%
2026-03-09	34.1900	34.1900	34.1900	34.1900	+25.699%	1	407	-83.036%
2026-03-04	27.2000	27.2000	27.2000	27.2000	-7.703%	1	408	-78.676%
2026-03-03	31.5800	31.6700	29.4700	29.4700	+12.267%	530	409	-80.319%
2026-03-02	27.2000	27.2000	26.2400	26.2500	-0.190%	70	144	-77.905%
2026-02-27	26.8200	27.0200	26.1400	26.3000	+5.411%	8	108	-77.947%
2026-02-25	24.9500	24.9500	24.9500	24.9500	-2.387%	1	105	-76.754%
2026-02-24	26.0500	26.0500	25.5400	25.5600	-5.017%	22	105	-77.308%
2026-02-23	25.8500	26.9100	25.8500	26.9100	+6.490%	4	85	-78.447%
2026-02-20	25.1600	25.2700	25.1600	25.2700	-7.639%	4	86	-77.048%
2026-02-19	27.2900	27.3600	27.2900	27.3600	+7.886%	4	84	-78.801%
2026-02-18	25.0500	25.3600	25.0500	25.3600	-2.123%	3	82	-77.129%
2026-02-17	28.0400	28.1000	25.9100	25.9100	-2.226%	9	81	-77.615%
2026-02-13	26.7000	26.7000	26.5000	26.5000	-0.376%	7	74	-78.113%
2026-02-12	26.6000	26.8000	26.6000	26.6000	+7.258%	10	74	-78.195%
2026-02-11	25.3200	25.3200	24.8000	24.8000	-4.981%	6	64	-76.613%
2026-02-05	25.8000	26.1000	25.6000	26.1000	+14.474%	13	61	-77.778%
2026-01-26	22.7300	22.8000	22.7300	22.8000	-0.044%	4	50	-74.561%
2026-01-23	22.8100	22.8100	22.8100	22.8100	+0.396%	4	48	-74.573%
2026-01-22	22.7900	22.9000	22.7100	22.7200	-10.586%	5	46	-74.472%
2026-01-20	25.4300	25.4300	25.4100	25.4100	+10.430%	2	44	-77.174%
2026-01-16	22.9800	23.0100	22.9800	23.0100	-4.642%	2	42	-74.794%
2026-01-14	24.0900	24.1600	24.0700	24.1300	+9.483%	74	42	-75.964%
2026-01-09	22.1600	22.4300	22.0100	22.0400	-2.607%	16	5	-73.684%
2026-01-07	22.6300	22.6300	22.6300	22.6300	0.000%	1	1	-74.370%

.dark-mode .MPPdQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPPdQP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3200SPX Mar 19 2027 3200.00 Put (SPX270319P03200000)option OPRA

SPX20270319P3200
SPX Mar 19 2027 3200.00 Put (SPX270319P03200000)
option OPRA