Dark

SPX20270319P3600
SPX Mar 19 2027 3600.00 Put (SPX270319P03600000)
option OPRA

EOD

Sep 10, 2026

8.77+6.951%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.7700	8.7700	8.7700	8.7700	+6.951%	1	944	0.000%
2026-09-09	8.2000	8.2000	8.2000	8.2000	+6.494%	1	943	+6.951%
2026-09-08	7.8100	7.8100	7.7000	7.7000	+3.356%	4	943	+13.896%
2026-09-04	7.6200	7.6700	7.4500	7.4500	-5.337%	11	945	+17.718%
2026-09-03	7.8700	7.8700	7.8700	7.8700	-9.436%	2	945	+11.436%
2026-08-28	8.6900	8.6900	8.6900	8.6900	-6.257%	4	945	+0.921%
2026-08-26	9.2400	9.2700	9.2400	9.2700	-4.825%	6	941	-5.394%
2026-08-24	9.9500	9.9500	9.7400	9.7400	-4.976%	12	944	-9.959%
2026-08-19	10.2500	10.2500	10.2500	10.2500	-4.206%	1	950	-14.439%
2026-08-18	10.6800	10.7000	10.6700	10.7000	+3.282%	60	950	-18.037%
2026-08-17	10.0000	10.3600	10.0000	10.3600	-14.167%	575	896	-15.347%
2026-08-03	12.0300	12.0700	12.0300	12.0700	-19.907%	104	449	-27.341%
2026-07-27	15.1100	15.1100	15.0700	15.0700	-0.528%	2	449	-41.805%
2026-07-24	14.6800	15.1500	14.4800	15.1500	+8.602%	10	449	-42.112%
2026-07-21	13.9700	13.9700	13.9500	13.9500	-3.594%	4	452	-37.133%
2026-07-20	14.3100	14.4700	14.3100	14.4700	-4.045%	2	454	-39.392%
2026-07-17	15.3800	15.3800	15.0200	15.0800	+11.209%	18	454	-41.844%
2026-07-16	13.7100	13.7100	13.5300	13.5600	-2.305%	8	456	-35.324%
2026-07-10	13.8800	13.8800	13.8800	13.8800	-1.490%	4	458	-36.816%
2026-07-09	14.4300	14.4400	14.0800	14.0900	-1.331%	9	460	-37.757%
2026-07-07	14.3400	14.8400	14.2800	14.2800	-7.871%	7	465	-38.585%
2026-07-02	14.5700	15.5300	14.5700	15.5000	+4.659%	106	568	-43.419%
2026-07-01	14.8800	14.8800	14.8100	14.8100	-11.264%	6	568	-40.783%
2026-06-29	16.5600	16.6900	16.5600	16.6900	-10.172%	100	571	-47.454%
2026-06-23	18.6000	18.6700	18.5800	18.5800	+4.972%	54	471	-52.799%
2026-06-18	17.7000	17.7000	17.7000	17.7000	+2.967%	100	408	-50.452%
2026-06-17	17.5200	17.5200	17.1400	17.1900	+3.058%	6	408	-48.982%
2026-06-15	16.7100	16.7200	16.6800	16.6800	-4.138%	6	408	-47.422%
2026-06-01	17.3100	17.5800	17.2500	17.4000	-17.143%	8	408	-49.598%
2026-05-21	21.0000	21.0000	21.0000	21.0000	-2.280%	10	407	-58.238%
2026-05-18	21.5400	21.5400	21.4900	21.4900	-0.047%	150	407	-59.190%
2026-05-14	21.5000	21.5000	21.5000	21.5000	-6.522%	1	270	-59.209%
2026-05-12	23.0000	23.0000	23.0000	23.0000	+1.322%	10	260	-61.870%
2026-05-07	22.3700	22.7900	22.3500	22.7000	0.000%	18	260	-61.366%
2026-05-06	22.7000	22.7000	22.7000	22.7000	-6.198%	10	259	-61.366%
2026-05-05	23.7000	24.2000	23.7000	24.2000	-3.084%	29	259	-63.760%
2026-05-04	23.6000	24.9800	23.6000	24.9700	+3.782%	22	238	-64.878%
2026-05-01	23.7900	24.0800	23.6300	24.0600	-0.579%	16	234	-63.549%
2026-04-30	25.7100	25.7100	24.2000	24.2000	-6.564%	22	234	-63.760%
2026-04-29	25.4500	25.9000	25.4500	25.9000	+1.172%	14	214	-66.139%
2026-04-28	25.9500	25.9800	25.6000	25.6000	+0.392%	18	202	-65.742%
2026-04-27	25.7100	25.7100	25.4700	25.5000	+0.039%	28	188	-65.608%
2026-04-24	25.5700	25.5700	25.4900	25.4900	-3.775%	4	184	-65.594%
2026-04-23	26.4800	26.4900	26.4800	26.4900	-5.494%	2	184	-66.893%
2026-04-21	28.0900	28.0900	28.0300	28.0300	+4.085%	2	182	-68.712%
2026-04-20	27.1000	27.1000	26.8300	26.9300	+1.469%	7	182	-67.434%
2026-04-17	26.2800	26.5400	26.2800	26.5400	-5.686%	4	179	-66.956%
2026-04-16	28.2400	28.3400	28.1400	28.1400	+0.536%	82	177	-68.834%
2026-04-15	28.1800	28.4400	27.9600	27.9900	-1.513%	30	142	-68.667%
2026-04-14	28.1800	28.4300	28.1800	28.4200	-4.535%	12	134	-69.141%
2026-04-13	29.5300	29.7700	29.5300	29.7700	-2.712%	5	130	-70.541%
2026-04-10	30.0600	30.6200	30.0600	30.6000	-2.517%	12	131	-71.340%
2026-04-09	31.3700	31.4400	31.1800	31.3900	+0.192%	8	128	-72.061%
2026-04-08	31.3600	31.6500	31.3300	31.3300	-11.497%	52	126	-72.008%
2026-04-06	36.3000	36.3000	35.4000	35.4000	-9.694%	9	105	-75.226%
2026-04-02	39.2000	39.2000	39.2000	39.2000	+5.946%	4	102	-77.628%
2026-04-01	38.9100	38.9200	36.9000	37.0000	-9.690%	11	102	-76.297%
2026-03-31	44.6700	44.7200	40.9700	40.9700	-16.319%	10	97	-78.594%
2026-03-30	46.8400	48.9600	46.7200	48.9600	+9.359%	14	98	-82.087%
2026-03-26	42.6800	44.7700	42.4700	44.7700	+9.946%	48	93	-80.411%
2026-03-25	40.7300	41.7500	40.3000	40.7200	-3.826%	17	74	-78.463%
2026-03-24	42.5400	42.5400	42.3200	42.3400	+9.293%	8	70	-79.287%
2026-03-23	38.6300	38.7700	38.5700	38.7400	-8.221%	22	69	-77.362%
2026-03-20	41.3800	42.2900	41.3800	42.2100	+3.685%	6	85	-79.223%
2026-03-19	44.0100	44.0100	40.7100	40.7100	+2.389%	42	85	-78.457%
2026-03-16	39.5900	39.7600	39.5900	39.7600	-8.027%	2	88	-77.943%
2026-03-13	43.2300	43.2300	43.2300	43.2300	+14.547%	2	89	-79.713%
2026-03-10	39.8300	39.8300	37.6800	37.7400	-9.928%	10	90	-76.762%
2026-03-09	41.9000	41.9000	41.9000	41.9000	-0.167%	1	108	-79.069%
2026-03-06	41.7700	41.9700	41.7700	41.9700	+8.731%	30	107	-79.104%
2026-03-05	38.6000	38.6000	38.6000	38.6000	+10.633%	1	107	-77.280%
2026-03-04	34.8000	34.8900	34.8000	34.8900	-19.534%	6	108	-74.864%
2026-03-03	42.2900	43.7600	41.8900	43.3600	+18.957%	6	108	-79.774%
2026-03-02	36.5500	36.5500	35.3900	36.4500	+2.532%	46	106	-75.940%
2026-02-27	37.1000	37.1000	35.5500	35.5500	+2.509%	6	114	-75.331%
2026-02-26	35.7500	35.7500	34.6800	34.6800	+0.814%	6	111	-74.712%
2026-02-24	34.4000	34.4000	34.4000	34.4000	-5.312%	3	108	-74.506%
2026-02-23	36.3300	36.3300	36.3300	36.3300	-1.143%	3	108	-75.860%
2026-02-19	36.7500	36.7500	36.7500	36.7500	+7.143%	3	108	-76.136%
2026-02-18	34.9200	34.9200	34.0000	34.3000	+3.313%	10	105	-74.431%
2026-02-10	33.2600	33.2600	33.2000	33.2000	+2.564%	2	102	-73.584%
2026-02-09	32.2800	32.3700	31.9500	32.3700	-2.500%	94	103	-72.907%
2026-02-06	33.5600	33.5600	33.2000	33.2000	-4.871%	3	57	-73.584%
2026-02-05	34.8000	34.9000	34.8000	34.9000	+12.653%	5	55	-74.871%
2026-01-27	30.9600	30.9800	30.9600	30.9800	-0.129%	2	50	-71.691%
2026-01-26	30.9800	31.0200	30.9800	31.0200	-0.417%	4	49	-71.728%
2026-01-22	31.8800	31.8800	31.1300	31.1500	-0.192%	10	47	-71.846%
2026-01-16	31.6300	31.6300	31.1800	31.2100	-2.408%	8	38	-71.900%
2026-01-13	31.9800	31.9800	31.9800	31.9800	+6.529%	4	38	-72.577%
2026-01-12	30.0100	30.0200	30.0100	30.0200	-1.799%	2	36	-70.786%
2026-01-09	30.4800	30.5700	30.4800	30.5700	-1.228%	4	35	-71.312%
2026-01-06	31.1300	31.2000	30.9200	30.9500	-4.974%	54	34	-71.664%
2025-12-31	32.5700	32.5700	32.5700	32.5700	+0.185%	2	10	-73.073%
2025-12-26	32.5100	32.5100	32.5100	32.5100	+0.185%	10	10	-73.024%
2025-12-23	32.4200	32.4500	32.4200	32.4500	0.000%	2	1	-72.974%

.dark-mode .kmBqqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmBqqN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3600SPX Mar 19 2027 3600.00 Put (SPX270319P03600000)option OPRA

SPX20270319P3600
SPX Mar 19 2027 3600.00 Put (SPX270319P03600000)
option OPRA