Dark

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

EOD

Jul 2, 2026

16.90-1.858%(-0.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.9300	16.9300	16.9000	16.9000	-1.858%	4	13,090	0.000%
2026-06-30	17.2000	17.2200	17.1900	17.2200	-13.293%	11	13,090	-1.858%
2026-06-26	19.9300	20.0500	19.6700	19.8600	+0.812%	10	13,090	-14.904%
2026-06-25	19.7000	19.7000	19.7000	19.7000	-6.101%	50	13,090	-14.213%
2026-06-24	20.2000	20.9800	20.2000	20.9800	-0.569%	168	13,068	-19.447%
2026-06-23	21.1000	21.1000	21.1000	21.1000	+6.297%	100	958	-19.905%
2026-06-18	20.0600	20.1500	19.8500	19.8500	-4.291%	4	947	-14.861%
2026-06-17	20.1200	20.7400	20.1200	20.7400	-16.907%	6	947	-18.515%
2026-06-11	24.9400	24.9600	24.9400	24.9600	+16.093%	2	947	-32.292%
2026-06-08	21.2000	21.6000	21.2000	21.5000	+3.664%	153	946	-21.395%
2026-06-05	20.7400	20.7400	20.7400	20.7400	+3.441%	1	853	-18.515%
2026-06-01	20.0500	20.0500	20.0500	20.0500	-6.874%	2	853	-15.711%
2026-05-28	21.5400	21.5400	21.5300	21.5300	-3.755%	2	853	-21.505%
2026-05-22	22.3900	22.3900	22.3700	22.3700	-7.562%	2	852	-24.452%
2026-05-21	24.2000	24.2000	24.2000	24.2000	-1.786%	10	853	-30.165%
2026-05-19	24.6200	24.6400	24.6200	24.6400	-3.373%	2	853	-31.412%
2026-05-15	25.5000	25.5000	25.5000	25.5000	+3.239%	31	853	-33.725%
2026-05-14	24.8000	24.8200	24.7000	24.7000	-2.062%	3	843	-31.579%
2026-05-13	25.2700	25.2700	25.2200	25.2200	-2.248%	2	830	-32.990%
2026-05-12	26.7000	26.7000	25.7000	25.8000	+0.899%	28	830	-34.496%
2026-05-08	25.3100	25.5700	25.3100	25.5700	-0.622%	18	830	-33.907%
2026-05-07	25.9300	26.0000	25.6700	25.7300	-3.452%	80	833	-34.318%
2026-05-06	26.6600	26.6600	26.6500	26.6500	-3.442%	8	798	-36.585%
2026-05-05	27.4000	27.7400	27.4000	27.6000	+0.693%	14	794	-38.768%
2026-05-04	27.4100	27.4100	27.4100	27.4100	-1.047%	2	793	-38.344%
2026-05-01	27.2600	27.7000	27.2400	27.7000	-1.071%	6	790	-38.989%
2026-04-30	28.4000	28.5600	28.0000	28.0000	-7.008%	20	790	-39.643%
2026-04-24	30.3200	30.3200	30.0700	30.1100	-1.633%	12	797	-43.872%
2026-04-22	30.6100	30.6100	30.6100	30.6100	-5.873%	2	793	-44.789%
2026-04-21	31.7700	32.5200	31.7500	32.5200	+4.365%	6	792	-48.032%
2026-04-20	31.4000	31.4000	31.1000	31.1600	+2.298%	16	789	-45.764%
2026-04-17	30.4900	30.4900	30.4500	30.4600	-4.931%	64	783	-44.517%
2026-04-16	32.6100	32.7100	32.0400	32.0400	-1.898%	16	767	-47.253%
2026-04-15	32.6100	32.6800	32.5700	32.6600	-1.030%	48	765	-48.255%
2026-04-14	32.5200	33.1000	32.2000	33.0000	-3.537%	378	761	-48.788%
2026-04-13	36.3400	36.3400	34.1500	34.2100	-3.769%	611	851	-50.599%
2026-04-10	34.3300	35.6700	34.3300	35.5500	+2.450%	147	1,349	-52.461%
2026-04-09	36.3300	36.3300	34.7000	34.7000	-5.321%	12	1,482	-51.297%
2026-04-08	36.4100	36.9000	35.8300	36.6500	-15.611%	104	1,483	-53.888%
2026-04-07	43.4800	43.5000	43.4300	43.4300	+4.651%	8	1,448	-61.087%
2026-04-06	41.5000	41.5000	41.5000	41.5000	-9.051%	2	1,449	-59.277%
2026-04-02	45.5700	45.6300	45.5700	45.6300	+6.116%	4	1,448	-62.963%
2026-04-01	44.1400	44.7200	43.0000	43.0000	-9.664%	15	1,448	-60.698%
2026-03-31	52.2000	52.5400	46.9900	47.6000	-17.347%	448	1,444	-64.496%
2026-03-30	55.3400	57.6400	54.2300	57.5900	-0.707%	372	1,036	-70.655%
2026-03-27	55.9300	58.1000	54.4000	58.0000	+19.711%	384	678	-70.862%
2026-03-26	48.4300	48.4500	48.4300	48.4500	+0.874%	2	322	-65.119%
2026-03-25	47.6400	48.0300	46.9000	48.0300	-1.416%	14	322	-64.814%
2026-03-24	48.7700	48.7700	48.7200	48.7200	+4.103%	4	323	-65.312%
2026-03-23	44.5000	46.8000	44.5000	46.8000	-9.653%	13	323	-63.889%
2026-03-20	49.9400	51.8000	49.8400	51.8000	+9.398%	37	312	-67.375%
2026-03-19	48.5700	48.5700	47.3500	47.3500	+0.275%	4	312	-64.308%
2026-03-18	47.2500	47.2500	47.2100	47.2200	-5.560%	4	314	-64.210%
2026-03-13	48.7600	50.3400	48.7600	50.0000	+5.020%	7	314	-66.200%
2026-03-12	48.5100	48.5100	47.4300	47.6100	+1.276%	4	314	-64.503%
2026-03-11	47.0600	47.0900	47.0100	47.0100	-9.596%	4	313	-64.050%
2026-03-09	52.1500	52.2000	52.0000	52.0000	+9.175%	4	313	-67.500%
2026-03-06	48.1600	48.1600	47.6300	47.6300	+4.566%	20	312	-64.518%
2026-03-03	48.9300	49.8000	45.1200	45.5500	+11.098%	530	312	-62.898%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+4.193%	2	51	-58.780%
2026-02-25	39.2400	39.3500	39.2400	39.3500	-1.131%	4	50	-57.052%
2026-02-20	40.0100	40.0100	39.8000	39.8000	+0.176%	2	50	-57.538%
2026-02-18	39.6300	39.7300	39.6300	39.7300	-2.311%	4	49	-57.463%
2026-02-17	40.6500	40.6800	40.6500	40.6700	-2.000%	4	47	-58.446%
2026-02-13	41.7000	41.7000	41.5000	41.5000	-0.480%	2	45	-59.277%
2026-02-12	41.6100	41.8200	41.6100	41.7000	+12.399%	49	45	-59.472%
2026-02-09	37.0300	37.1000	37.0300	37.1000	-7.250%	36	43	-54.447%
2026-02-05	40.7300	40.8100	40.0000	40.0000	+6.866%	8	25	-57.750%
2026-01-30	37.1100	37.4300	37.1100	37.4300	-0.452%	10	22	-54.849%
2026-01-28	37.5300	37.6000	37.5300	37.6000	+3.524%	4	19	-55.053%
2026-01-27	36.2000	36.3200	36.2000	36.3200	+1.424%	8	19	-53.469%
2026-01-26	35.6500	36.0000	35.6400	35.8100	-1.540%	16	19	-52.806%
2026-01-23	35.9500	36.3700	35.9500	36.3700	+0.609%	12	13	-53.533%
2026-01-22	36.1300	36.1500	36.1300	36.1500	-9.625%	4	7	-53.250%
2026-01-21	40.1000	40.1000	40.0000	40.0000	+7.875%	2	5	-57.750%
2026-01-13	35.7100	37.0800	35.7100	37.0800	+0.542%	10	5	-54.423%
2025-12-30	36.8100	36.8800	36.8100	36.8800	0.000%	2	1	-54.176%

.dark-mode .VM19Mv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VM19Mv{ 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