Dark

SPX20270319P3800
SPX Mar 19 2027 3800.00 Put (SPX270319P03800000)
option OPRA

EOD

Sep 10, 2026

10.00+7.066%(+0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.0700	10.0700	10.0000	10.0000	+7.066%	4	10,526	0.000%
2026-09-03	9.3300	9.3400	9.3300	9.3400	-8.611%	4	10,526	+7.066%
2026-09-01	10.2000	10.2200	10.2000	10.2200	+1.996%	200	10,528	-2.153%
2026-08-31	10.1000	10.1000	10.0100	10.0200	+1.417%	5	10,528	-0.200%
2026-08-27	9.8800	9.8800	9.8800	9.8800	-13.636%	1	10,530	+1.215%
2026-08-24	11.5000	11.5000	11.3200	11.4400	-1.038%	9	10,529	-12.587%
2026-08-21	11.5600	11.5600	11.5600	11.5600	-3.667%	1	10,529	-13.495%
2026-08-11	12.0000	12.0000	12.0000	12.0000	-2.360%	120	13,484	-16.667%
2026-08-07	12.2700	12.2900	12.2700	12.2900	+0.327%	6	13,364	-18.633%
2026-08-06	12.2500	12.2500	12.2500	12.2500	-0.407%	8	13,364	-18.367%
2026-08-05	12.6800	12.6800	12.3000	12.3000	-5.166%	426	13,365	-18.699%
2026-08-04	13.0000	13.0000	12.9000	12.9700	-7.687%	1,008	13,194	-22.899%
2026-08-03	14.1000	14.1000	14.0500	14.0500	-11.412%	71	13,310	-28.826%
2026-07-31	15.8100	15.8600	15.8100	15.8600	-5.144%	2	13,374	-36.948%
2026-07-29	16.7700	16.7700	16.7200	16.7200	+4.762%	2	13,373	-40.191%
2026-07-28	15.9600	15.9600	15.9600	15.9600	-8.800%	2	13,372	-37.343%
2026-07-27	17.5000	17.5000	17.5000	17.5000	-0.568%	100	13,371	-42.857%
2026-07-24	17.6000	17.6000	17.6000	17.6000	-2.816%	100	13,303	-43.182%
2026-07-23	18.1100	18.1100	18.1100	18.1100	+7.160%	2	13,253	-44.782%
2026-07-20	16.9000	16.9000	16.9000	16.9000	-3.207%	3	13,252	-40.828%
2026-07-17	18.2900	18.4000	17.4600	17.4600	+5.882%	4	13,252	-42.726%
2026-07-16	15.8100	16.4900	15.8100	16.4900	+5.032%	8	13,176	-39.357%
2026-07-15	15.7000	15.7000	15.7000	15.7000	-1.752%	4	13,178	-36.306%
2026-07-10	16.1700	16.1700	15.9800	15.9800	-4.654%	8	13,178	-37.422%
2026-07-09	17.1100	17.1100	16.6600	16.7600	-4.229%	8	13,182	-40.334%
2026-07-08	17.5000	17.5000	17.5000	17.5000	+3.550%	100	13,181	-42.857%
2026-07-02	16.9300	16.9300	16.9000	16.9000	-1.858%	4	13,090	-40.828%
2026-06-30	17.2000	17.2200	17.1900	17.2200	-13.293%	11	13,090	-41.928%
2026-06-26	19.9300	20.0500	19.6700	19.8600	+0.812%	10	13,090	-49.648%
2026-06-25	19.7000	19.7000	19.7000	19.7000	-6.101%	50	13,090	-49.239%
2026-06-24	20.2000	20.9800	20.2000	20.9800	-0.569%	168	13,068	-52.336%
2026-06-23	21.1000	21.1000	21.1000	21.1000	+6.297%	100	958	-52.607%
2026-06-18	20.0600	20.1500	19.8500	19.8500	-4.291%	4	947	-49.622%
2026-06-17	20.1200	20.7400	20.1200	20.7400	-16.907%	6	947	-51.784%
2026-06-11	24.9400	24.9600	24.9400	24.9600	+16.093%	2	947	-59.936%
2026-06-08	21.2000	21.6000	21.2000	21.5000	+3.664%	153	946	-53.488%
2026-06-05	20.7400	20.7400	20.7400	20.7400	+3.441%	1	853	-51.784%
2026-06-01	20.0500	20.0500	20.0500	20.0500	-6.874%	2	853	-50.125%
2026-05-28	21.5400	21.5400	21.5300	21.5300	-3.755%	2	853	-53.553%
2026-05-22	22.3900	22.3900	22.3700	22.3700	-7.562%	2	852	-55.297%
2026-05-21	24.2000	24.2000	24.2000	24.2000	-1.786%	10	853	-58.678%
2026-05-19	24.6200	24.6400	24.6200	24.6400	-3.373%	2	853	-59.416%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+3.239%	31	853	-60.784%
2026-05-14	24.8000	24.8200	24.7000	24.7000	-2.062%	3	843	-59.514%
2026-05-13	25.2700	25.2700	25.2200	25.2200	-2.248%	2	830	-60.349%
2026-05-12	26.7000	26.7000	25.7000	25.8000	+0.899%	28	830	-61.240%
2026-05-08	25.3100	25.5700	25.3100	25.5700	-0.622%	18	830	-60.892%
2026-05-07	25.9300	26.0000	25.6700	25.7300	-3.452%	80	833	-61.135%
2026-05-06	26.6600	26.6600	26.6500	26.6500	-3.442%	8	798	-62.477%
2026-05-05	27.4000	27.7400	27.4000	27.6000	+0.693%	14	794	-63.768%
2026-05-04	27.4100	27.4100	27.4100	27.4100	-1.047%	2	793	-63.517%
2026-05-01	27.2600	27.7000	27.2400	27.7000	-1.071%	6	790	-63.899%
2026-04-30	28.4000	28.5600	28.0000	28.0000	-7.008%	20	790	-64.286%
2026-04-24	30.3200	30.3200	30.0700	30.1100	-1.633%	12	797	-66.788%
2026-04-22	30.6100	30.6100	30.6100	30.6100	-5.873%	2	793	-67.331%
2026-04-21	31.7700	32.5200	31.7500	32.5200	+4.365%	6	792	-69.250%
2026-04-20	31.4000	31.4000	31.1000	31.1600	+2.298%	16	789	-67.908%
2026-04-17	30.4900	30.4900	30.4500	30.4600	-4.931%	64	783	-67.170%
2026-04-16	32.6100	32.7100	32.0400	32.0400	-1.898%	16	767	-68.789%
2026-04-15	32.6100	32.6800	32.5700	32.6600	-1.030%	48	765	-69.382%
2026-04-14	32.5200	33.1000	32.2000	33.0000	-3.537%	378	761	-69.697%
2026-04-13	36.3400	36.3400	34.1500	34.2100	-3.769%	611	851	-70.769%
2026-04-10	34.3300	35.6700	34.3300	35.5500	+2.450%	147	1,349	-71.871%
2026-04-09	36.3300	36.3300	34.7000	34.7000	-5.321%	12	1,482	-71.182%
2026-04-08	36.4100	36.9000	35.8300	36.6500	-15.611%	104	1,483	-72.715%
2026-04-07	43.4800	43.5000	43.4300	43.4300	+4.651%	8	1,448	-76.974%
2026-04-06	41.5000	41.5000	41.5000	41.5000	-9.051%	2	1,449	-75.904%
2026-04-02	45.5700	45.6300	45.5700	45.6300	+6.116%	4	1,448	-78.085%
2026-04-01	44.1400	44.7200	43.0000	43.0000	-9.664%	15	1,448	-76.744%
2026-03-31	52.2000	52.5400	46.9900	47.6000	-17.347%	448	1,444	-78.992%
2026-03-30	55.3400	57.6400	54.2300	57.5900	-0.707%	372	1,036	-82.636%
2026-03-27	55.9300	58.1000	54.4000	58.0000	+19.711%	384	678	-82.759%
2026-03-26	48.4300	48.4500	48.4300	48.4500	+0.874%	2	322	-79.360%
2026-03-25	47.6400	48.0300	46.9000	48.0300	-1.416%	14	322	-79.180%
2026-03-24	48.7700	48.7700	48.7200	48.7200	+4.103%	4	323	-79.475%
2026-03-23	44.5000	46.8000	44.5000	46.8000	-9.653%	13	323	-78.632%
2026-03-20	49.9400	51.8000	49.8400	51.8000	+9.398%	37	312	-80.695%
2026-03-19	48.5700	48.5700	47.3500	47.3500	+0.275%	4	312	-78.881%
2026-03-18	47.2500	47.2500	47.2100	47.2200	-5.560%	4	314	-78.823%
2026-03-13	48.7600	50.3400	48.7600	50.0000	+5.020%	7	314	-80.000%
2026-03-12	48.5100	48.5100	47.4300	47.6100	+1.276%	4	314	-78.996%
2026-03-11	47.0600	47.0900	47.0100	47.0100	-9.596%	4	313	-78.728%
2026-03-09	52.1500	52.2000	52.0000	52.0000	+9.175%	4	313	-80.769%
2026-03-06	48.1600	48.1600	47.6300	47.6300	+4.566%	20	312	-79.005%
2026-03-03	48.9300	49.8000	45.1200	45.5500	+11.098%	530	312	-78.046%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+4.193%	2	51	-75.610%
2026-02-25	39.2400	39.3500	39.2400	39.3500	-1.131%	4	50	-74.587%
2026-02-20	40.0100	40.0100	39.8000	39.8000	+0.176%	2	50	-74.874%
2026-02-18	39.6300	39.7300	39.6300	39.7300	-2.311%	4	49	-74.830%
2026-02-17	40.6500	40.6800	40.6500	40.6700	-2.000%	4	47	-75.412%
2026-02-13	41.7000	41.7000	41.5000	41.5000	-0.480%	2	45	-75.904%
2026-02-12	41.6100	41.8200	41.6100	41.7000	+12.399%	49	45	-76.019%
2026-02-09	37.0300	37.1000	37.0300	37.1000	-7.250%	36	43	-73.046%
2026-02-05	40.7300	40.8100	40.0000	40.0000	+6.866%	8	25	-75.000%
2026-01-30	37.1100	37.4300	37.1100	37.4300	-0.452%	10	22	-73.283%
2026-01-28	37.5300	37.6000	37.5300	37.6000	+3.524%	4	19	-73.404%
2026-01-27	36.2000	36.3200	36.2000	36.3200	+1.424%	8	19	-72.467%
2026-01-26	35.6500	36.0000	35.6400	35.8100	-1.540%	16	19	-72.075%
2026-01-23	35.9500	36.3700	35.9500	36.3700	+0.609%	12	13	-72.505%
2026-01-22	36.1300	36.1500	36.1300	36.1500	-9.625%	4	7	-72.337%
2026-01-21	40.1000	40.1000	40.0000	40.0000	+7.875%	2	5	-75.000%
2026-01-13	35.7100	37.0800	35.7100	37.0800	+0.542%	10	5	-73.031%
2025-12-30	36.8100	36.8800	36.8100	36.8800	0.000%	2	1	-72.885%

.dark-mode .lkd48h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lkd48h{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3800SPX Mar 19 2027 3800.00 Put (SPX270319P03800000)option OPRA

SPX20270319P3800
SPX Mar 19 2027 3800.00 Put (SPX270319P03800000)
option OPRA