Dark

SPX20270319P3500
SPX Mar 19 2027 3500.00 Put (SPX270319P03500000)
option OPRA

EOD

Sep 10, 2026

7.95+0.633%(+0.05)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.9700	7.9700	7.9500	7.9500	+0.633%	100	3,357	0.000%
2026-09-02	7.9000	7.9000	7.9000	7.9000	-2.469%	2	3,311	+0.633%
2026-09-01	8.1000	8.1000	8.1000	8.1000	+0.872%	3	3,309	-1.852%
2026-08-31	8.0300	8.0300	8.0300	8.0300	+4.016%	2	3,308	-0.996%
2026-08-28	7.7200	7.7200	7.7200	7.7200	-1.026%	2	3,307	+2.979%
2026-08-27	8.1500	8.1500	7.8000	7.8000	-9.302%	772	3,306	+1.923%
2026-08-25	8.8700	8.8700	8.6000	8.6000	-5.598%	13	3,305	-7.558%
2026-08-24	9.0700	9.1100	9.0700	9.1100	-7.980%	8	3,300	-12.733%
2026-08-18	9.9000	9.9000	9.9000	9.9000	+8.791%	172	3,412	-19.697%
2026-08-14	9.1000	9.1000	9.1000	9.1000	-4.412%	751	3,376	-12.637%
2026-08-11	9.5200	9.5200	9.5200	9.5200	-0.522%	4	2,877	-16.492%
2026-08-10	9.5700	9.5700	9.5700	9.5700	-1.644%	4	2,877	-16.928%
2026-08-07	9.7200	9.7300	9.7200	9.7300	-9.824%	6	2,881	-18.294%
2026-08-04	10.7900	10.7900	10.7900	10.7900	-3.402%	4	2,881	-26.321%
2026-08-03	11.4000	11.4000	11.1700	11.1700	-14.077%	534	2,880	-28.827%
2026-07-30	13.0000	13.0000	13.0000	13.0000	-6.542%	1	2,355	-38.846%
2026-07-27	13.9600	13.9600	13.9100	13.9100	-6.140%	2	2,355	-42.847%
2026-07-23	14.8100	14.8200	14.8100	14.8200	+14.352%	2	2,355	-46.356%
2026-07-22	12.9800	12.9800	12.9600	12.9600	+0.621%	4	2,355	-38.657%
2026-07-21	12.8800	12.8800	12.8800	12.8800	-6.802%	8	2,355	-38.276%
2026-07-17	13.8700	13.8700	13.8200	13.8200	+7.884%	4	2,355	-42.475%
2026-07-16	12.8100	12.8100	12.8100	12.8100	+0.078%	2	2,355	-37.939%
2026-07-15	12.8000	12.8000	12.8000	12.8000	-3.759%	15	2,356	-37.891%
2026-07-09	13.1600	13.3000	13.1600	13.3000	+0.605%	2	2,341	-40.226%
2026-07-06	13.1800	13.2200	13.1800	13.2200	-14.820%	4	2,340	-39.864%
2026-06-25	15.5200	15.5200	15.5200	15.5200	-3.362%	4	2,340	-48.776%
2026-06-18	16.0700	16.0700	16.0600	16.0600	-15.607%	16	3,037	-50.498%
2026-06-09	18.9500	19.0300	18.9500	19.0300	+12.737%	2	3,037	-58.224%
2026-06-08	16.8200	16.8800	16.8200	16.8800	-1.287%	4	3,037	-52.903%
2026-06-05	17.1000	17.1000	17.1000	17.1000	+5.425%	100	3,037	-53.509%
2026-06-04	16.9000	16.9000	16.2200	16.2200	-2.932%	304	3,037	-50.986%
2026-06-03	16.7300	16.7300	16.7100	16.7100	-1.124%	4	3,037	-52.424%
2026-05-28	16.9000	16.9000	16.9000	16.9000	-14.947%	5	3,037	-52.959%
2026-05-18	19.7200	19.8700	19.7200	19.8700	-5.561%	3	3,042	-59.990%
2026-05-12	21.0200	21.0400	21.0200	21.0400	+2.136%	2	3,049	-62.215%
2026-05-08	20.6000	20.6000	20.6000	20.6000	-8.159%	4	3,049	-61.408%
2026-05-05	22.0900	22.4300	22.0100	22.4300	-2.900%	13	3,045	-64.556%
2026-05-04	22.0000	23.1200	22.0000	23.1000	+0.873%	6	3,045	-65.584%
2026-05-01	22.0000	22.9000	21.9000	22.9000	+1.283%	113	3,044	-65.284%
2026-04-30	23.5600	23.6800	22.5900	22.6100	-5.080%	59	3,044	-64.839%
2026-04-27	23.9100	23.9100	23.8200	23.8200	-4.758%	12	715	-66.625%
2026-04-20	25.2000	25.2000	24.8100	25.0100	-6.400%	126	724	-68.213%
2026-04-16	26.5900	26.7200	26.5700	26.7200	+1.829%	6	668	-70.247%
2026-04-15	26.2300	26.2600	26.1100	26.2400	-0.681%	72	665	-69.703%
2026-04-14	26.1500	26.4200	26.1500	26.4200	-7.622%	10	660	-69.909%
2026-04-10	28.5500	28.6000	28.5500	28.6000	+1.888%	24	658	-72.203%
2026-04-09	29.1300	29.1300	27.9800	28.0700	-4.426%	10	656	-71.678%
2026-04-08	29.3400	29.3700	29.3400	29.3700	-11.802%	2	651	-72.932%
2026-04-06	33.3000	33.3000	33.3000	33.3000	-11.365%	4	654	-76.126%
2026-03-31	38.1200	38.4200	37.5600	37.5700	-13.113%	4	658	-78.839%
2026-03-30	43.3200	43.3200	43.2400	43.2400	-4.230%	2	660	-81.614%
2026-03-27	43.8000	45.3600	43.8000	45.1500	+8.900%	10	660	-82.392%
2026-03-26	39.2300	41.5200	38.6900	41.4600	+3.392%	27	662	-80.825%
2026-03-24	39.1600	40.1000	39.0900	40.1000	+1.932%	80	653	-80.175%
2026-03-20	39.6000	39.6000	39.2900	39.3400	+3.663%	104	635	-79.792%
2026-03-19	40.8200	40.9000	37.8900	37.9500	-1.684%	70	556	-79.051%
2026-03-18	37.5600	38.6000	37.5600	38.6000	-0.361%	9	539	-79.404%
2026-03-12	38.8200	38.8200	38.7400	38.7400	+5.731%	2	541	-79.479%
2026-03-10	35.1500	36.6400	34.6100	36.6400	-2.501%	13	541	-78.302%
2026-03-09	37.5800	37.5800	37.5800	37.5800	-1.957%	3	537	-78.845%
2026-03-06	38.2600	38.4300	38.2600	38.3300	+9.265%	505	537	-79.259%
2026-03-05	36.4200	36.4200	35.0800	35.0800	-9.797%	6	41	-77.338%
2026-03-03	39.3800	39.3800	38.8900	38.8900	+16.090%	2	41	-79.558%
2026-02-27	33.5000	33.5000	33.5000	33.5000	+0.299%	3	41	-76.269%
2026-02-12	33.6000	33.6000	33.4000	33.4000	+8.126%	8	41	-76.198%
2026-02-11	30.8500	30.8900	30.8500	30.8900	+1.914%	2	33	-74.264%
2026-02-10	30.3100	30.3100	30.3100	30.3100	-1.270%	4	32	-73.771%
2026-02-09	30.7000	30.7000	30.7000	30.7000	-1.191%	12	30	-74.104%
2026-02-06	31.1100	31.1100	31.0700	31.0700	-5.447%	2	34	-74.413%
2026-02-05	32.8300	32.8600	32.8300	32.8600	+10.084%	4	34	-75.806%
2026-02-03	29.8500	29.8500	29.8500	29.8500	-0.666%	1	32	-73.367%
2026-01-29	30.6900	30.6900	30.0500	30.0500	+4.485%	12	32	-73.544%
2026-01-26	28.7700	28.7700	28.7600	28.7600	-0.069%	4	20	-72.357%
2026-01-22	28.8600	28.9000	28.7300	28.7800	-0.793%	6	19	-72.377%
2026-01-16	29.3300	29.3300	29.0100	29.0100	+2.473%	8	14	-72.596%
2026-01-09	28.3100	28.3100	28.3100	28.3100	-2.748%	2	16	-71.918%
2026-01-07	28.6300	29.1100	28.6300	29.1100	-1.522%	8	15	-72.690%
2026-01-06	29.4100	29.5600	29.4100	29.5600	-1.827%	2	11	-73.106%
2025-12-26	30.1100	30.1100	30.1100	30.1100	-11.128%	10	10	-73.597%
2025-12-18	33.8800	33.8800	33.8800	33.8800	0.000%	5	5	-76.535%

.dark-mode .KTK8gS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTK8gS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3500SPX Mar 19 2027 3500.00 Put (SPX270319P03500000)option OPRA

SPX20270319P3500
SPX Mar 19 2027 3500.00 Put (SPX270319P03500000)
option OPRA