Dark

SPX20270319P3400
SPX Mar 19 2027 3400.00 Put (SPX270319P03400000)
option OPRA

EOD

Sep 9, 2026

6.90+4.545%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.9000	6.9000	6.9000	6.9000	+4.545%	1	5,235	0.000%
2026-09-08	6.7000	6.7000	6.6000	6.6000	0.000%	3	5,234	+4.545%
2026-09-03	6.6000	6.6000	6.6000	6.6000	-7.821%	1	5,232	+4.545%
2026-09-02	7.1700	7.1700	7.1600	7.1600	-2.052%	4	5,231	-3.631%
2026-08-31	7.3000	7.3100	7.2800	7.3100	-10.417%	8	5,231	-5.609%
2026-08-25	8.1600	8.1600	8.1600	8.1600	-1.923%	4	5,231	-15.441%
2026-08-24	8.5000	8.5000	8.3200	8.3200	-1.305%	6	5,231	-17.067%
2026-08-21	8.4700	8.4700	8.4300	8.4300	-3.103%	180	5,229	-18.149%
2026-08-17	8.7000	8.7000	8.7000	8.7000	+4.567%	6	5,049	-20.690%
2026-08-14	8.3200	8.3200	8.3200	8.3200	-0.716%	2	5,043	-17.067%
2026-08-13	8.3800	8.3800	8.3800	8.3800	-2.217%	2	5,041	-17.661%
2026-08-12	8.5800	8.5800	8.5700	8.5700	-2.724%	4	5,043	-19.487%
2026-08-11	8.8300	8.8300	8.8100	8.8100	-0.564%	4	5,043	-21.680%
2026-08-10	8.8700	8.8700	8.8600	8.8600	-15.296%	60	5,043	-22.122%
2026-08-03	10.4800	10.4800	10.4600	10.4600	-10.445%	4	5,103	-34.034%
2026-07-31	11.6300	11.6800	11.6300	11.6800	-5.041%	4	5,103	-40.925%
2026-07-30	12.7000	12.7300	12.2500	12.3000	+4.681%	4	5,103	-43.902%
2026-07-28	11.7200	11.7500	11.7200	11.7500	-4.082%	4	5,103	-41.277%
2026-07-21	12.3800	12.3800	12.1300	12.2500	+1.575%	6	5,102	-43.673%
2026-07-20	12.4200	12.4200	12.0600	12.0600	-6.801%	8	5,102	-42.786%
2026-07-17	12.9200	12.9800	12.8300	12.9400	+6.414%	132	5,102	-46.677%
2026-07-16	11.6800	12.1800	11.6600	12.1600	+3.489%	6	5,002	-43.257%
2026-07-10	11.7800	11.7800	11.7500	11.7500	-1.591%	4	5,002	-41.277%
2026-07-09	12.3700	12.4000	11.9400	11.9400	-7.226%	16	5,002	-42.211%
2026-06-30	12.9300	13.0100	12.8700	12.8700	-11.303%	8	2,913	-46.387%
2026-06-26	14.8800	14.8800	14.5100	14.5100	-1.694%	8	2,917	-52.447%
2026-06-25	14.9000	14.9000	14.7000	14.7600	-0.270%	6	2,921	-53.252%
2026-06-18	15.0300	15.0300	14.8000	14.8000	+1.858%	8	2,728	-53.378%
2026-06-15	14.5200	14.5300	14.5200	14.5300	-16.590%	4	2,728	-52.512%
2026-06-10	17.6100	17.7400	17.4200	17.4200	+10.533%	4	2,728	-60.390%
2026-06-04	15.7700	15.7700	15.7600	15.7600	+1.940%	4	2,728	-56.218%
2026-05-29	15.3700	15.4600	15.3700	15.4600	-1.966%	2	2,730	-55.369%
2026-05-28	16.0700	16.0900	15.7300	15.7700	-3.606%	34	2,731	-56.246%
2026-05-27	16.3700	16.3700	16.3600	16.3600	-14.792%	4	2,748	-57.824%
2026-05-12	19.2000	19.2000	19.2000	19.2000	+0.524%	17	2,750	-64.063%
2026-05-08	19.0900	19.1400	18.8000	19.1000	-3.340%	68	2,750	-63.874%
2026-05-06	19.6400	19.7600	19.6000	19.7600	-3.610%	4	2,764	-65.081%
2026-05-05	20.5000	20.5000	20.5000	20.5000	-3.891%	1	2,763	-66.341%
2026-05-04	21.2800	21.3300	21.2800	21.3300	+4.919%	2	2,762	-67.651%
2026-05-01	20.4000	20.5100	20.3300	20.3300	-4.419%	7	2,758	-66.060%
2026-04-30	21.2800	21.3000	21.2700	21.2700	-5.256%	6	2,758	-67.560%
2026-04-29	22.1200	22.4500	22.0900	22.4500	+0.223%	75	2,757	-69.265%
2026-04-28	22.8100	22.8100	22.4000	22.4000	+2.004%	12	2,722	-69.196%
2026-04-27	21.9600	21.9800	21.9600	21.9600	-3.388%	6	2,721	-68.579%
2026-04-22	22.7400	22.7400	22.7300	22.7300	-0.742%	2	2,697	-69.644%
2026-04-20	23.2000	23.3000	22.8400	22.9000	-7.062%	25	2,846	-69.869%
2026-04-16	24.3500	24.6400	24.3000	24.6400	+1.525%	176	2,827	-71.997%
2026-04-15	24.2400	24.4100	24.2400	24.2700	+0.705%	114	2,763	-71.570%
2026-04-14	24.0400	24.2100	24.0400	24.1000	-10.075%	1,006	2,718	-71.369%
2026-04-08	27.2700	27.2700	26.8000	26.8000	-18.093%	8	2,172	-74.254%
2026-04-07	32.6000	32.7200	32.6000	32.7200	+6.096%	2	2,170	-78.912%
2026-04-06	30.8000	31.0100	30.7500	30.8400	-3.625%	102	2,171	-77.626%
2026-04-01	32.0500	32.0800	31.9700	32.0000	-8.806%	16	2,144	-78.438%
2026-03-31	36.8200	36.9700	35.0900	35.0900	-16.213%	9	2,144	-80.336%
2026-03-30	39.9200	41.8900	39.9200	41.8800	+0.408%	15	2,147	-83.524%
2026-03-27	40.8900	41.8800	40.3000	41.7100	+11.227%	117	2,152	-83.457%
2026-03-26	35.8300	37.5000	35.8300	37.5000	+7.450%	10	2,171	-81.600%
2026-03-25	35.5500	35.5500	34.7000	34.9000	-3.324%	15	2,171	-80.229%
2026-03-24	36.6200	36.7000	36.1000	36.1000	+4.638%	33	2,167	-80.886%
2026-03-23	34.0800	35.6900	34.0800	34.5000	-9.992%	5	2,162	-80.000%
2026-03-20	36.3900	38.4300	36.3900	38.3300	+8.584%	6	2,161	-81.998%
2026-03-19	38.0900	38.0900	35.3000	35.3000	+5.879%	7	2,159	-80.453%
2026-03-16	33.3400	33.3400	33.3400	33.3400	-8.782%	3	2,159	-79.304%
2026-03-13	36.7300	36.8100	36.5500	36.5500	+1.867%	12	2,159	-81.122%
2026-03-12	35.8800	35.8800	35.8800	35.8800	+6.280%	3	2,159	-80.769%
2026-03-11	35.0400	35.4400	33.7600	33.7600	-5.882%	8	2,159	-79.562%
2026-03-09	35.8700	35.8700	35.8700	35.8700	-3.315%	3	2,159	-80.764%
2026-03-06	36.7100	37.1000	35.6500	37.1000	+13.110%	291	2,159	-81.402%
2026-03-05	32.8000	32.8000	32.8000	32.8000	+10.067%	700	1,922	-78.963%
2026-03-04	29.8000	29.8000	29.8000	29.8000	-13.296%	1	1,518	-76.846%
2026-03-03	36.1700	36.1900	33.9100	34.3700	+12.174%	303	1,517	-79.924%
2026-03-02	31.2100	31.2300	30.6000	30.6400	+2.031%	12	1,219	-77.480%
2026-02-24	29.7400	30.0300	29.7400	30.0300	-6.039%	24	1,211	-77.023%
2026-02-17	31.9700	32.0900	31.7100	31.9600	+0.820%	146	1,201	-78.411%
2026-02-12	31.6700	31.7000	31.6700	31.7000	+10.184%	4	1,132	-78.233%
2026-02-11	28.7300	28.7700	28.7300	28.7700	-3.033%	2	1,132	-76.017%
2026-02-05	29.9000	29.9000	29.6300	29.6700	+3.488%	6	651	-76.744%
2026-02-04	28.6800	28.6800	28.6700	28.6700	+0.245%	4	649	-75.933%
2026-02-03	28.6000	28.6000	28.6000	28.6000	0.000%	1	649	-75.874%
2026-01-30	28.6000	28.6000	28.6000	28.6000	+3.212%	1	650	-75.874%
2026-01-28	27.6300	27.7100	27.6300	27.7100	+2.858%	4	649	-75.099%
2026-01-27	26.7000	26.9400	26.7000	26.9400	+1.126%	97	649	-74.388%
2026-01-26	26.5300	26.6400	26.5300	26.6400	+0.339%	8	602	-74.099%
2026-01-23	26.5100	26.6300	26.5100	26.5500	-0.338%	74	600	-74.011%
2026-01-22	26.6300	26.6400	26.6300	26.6400	-8.767%	4	563	-74.099%
2026-01-20	29.2000	29.2000	29.2000	29.2000	+8.591%	1	561	-76.370%
2026-01-16	27.0300	27.1900	26.8900	26.8900	-0.334%	10	556	-74.340%
2026-01-15	26.9100	26.9800	26.9100	26.9800	-5.033%	2	556	-74.426%
2026-01-14	28.3300	28.4100	28.3300	28.4100	+7.370%	529	555	-75.713%
2026-01-13	26.4700	26.4700	26.4600	26.4600	+1.652%	4	28	-73.923%
2026-01-12	25.9600	26.0600	25.9600	26.0300	+0.192%	46	28	-73.492%
2026-01-09	25.9100	25.9800	25.9100	25.9800	-3.060%	4	5	-73.441%
2026-01-06	26.8000	26.8000	26.8000	26.8000	-3.389%	2	3	-74.254%
2025-12-31	27.6600	27.7400	27.6500	27.7400	-2.324%	4	1	-75.126%
2025-12-22	28.4000	28.4000	28.4000	28.4000	0.000%	2	1	-75.704%

.dark-mode .js3LZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .js3LZM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3400SPX Mar 19 2027 3400.00 Put (SPX270319P03400000)option OPRA

SPX20270319P3400
SPX Mar 19 2027 3400.00 Put (SPX270319P03400000)
option OPRA