Dark

SPX20270319P3900
SPX Mar 19 2027 3900.00 Put (SPX270319P03900000)
option OPRA

EOD

Sep 9, 2026

10.37+5.816%(+0.57)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.3500	10.3700	10.3500	10.3700	+5.816%	250	1,968	0.000%
2026-09-08	9.8000	9.8000	9.8000	9.8000	-8.497%	136	1,747	+5.816%
2026-09-02	10.7200	10.7200	10.7100	10.7100	-4.375%	4	1,622	-3.175%
2026-09-01	11.2000	11.2000	11.2000	11.2000	+1.726%	1	1,620	-7.411%
2026-08-28	11.0100	11.0100	11.0100	11.0100	+2.897%	8	1,620	-5.813%
2026-08-27	10.9700	10.9700	10.6400	10.7000	-13.500%	38	1,612	-3.084%
2026-08-24	12.3700	12.3700	12.3700	12.3700	-1.119%	1	1,640	-16.168%
2026-08-21	12.5600	12.5600	12.4700	12.5100	-7.402%	6	1,640	-17.106%
2026-08-18	13.5100	13.5100	13.5100	13.5100	+9.216%	375	1,638	-23.242%
2026-08-14	12.3700	12.3700	12.3700	12.3700	-4.183%	2	1,339	-16.168%
2026-08-11	12.9200	12.9200	12.9100	12.9100	-2.492%	4	1,339	-19.675%
2026-08-06	13.2300	13.2400	13.2300	13.2400	-1.194%	8	1,339	-21.677%
2026-08-05	13.3900	13.4000	13.3700	13.4000	-3.039%	3	1,340	-22.612%
2026-08-04	13.8200	13.8200	13.8200	13.8200	-22.360%	2	1,340	-24.964%
2026-07-27	17.8000	17.8000	17.8000	17.8000	-5.620%	158	1,338	-41.742%
2026-07-24	18.8600	18.8600	18.8600	18.8600	+3.626%	2	1,394	-45.016%
2026-07-20	18.2000	18.2000	18.2000	18.2000	+4.478%	3	1,395	-43.022%
2026-07-16	17.0100	17.4800	16.9300	17.4200	+1.103%	28	1,395	-40.471%
2026-07-10	17.2600	17.2600	17.2300	17.2300	-6.915%	2	1,396	-39.814%
2026-07-08	18.5200	18.5200	18.5100	18.5100	+4.517%	4	1,396	-43.976%
2026-07-06	18.0200	18.0200	17.7100	17.7100	-2.478%	12	1,396	-41.446%
2026-07-02	18.2700	18.2800	18.1600	18.1600	-0.873%	6	1,395	-42.896%
2026-07-01	18.3200	18.3200	18.3200	18.3200	-1.080%	2	1,395	-43.395%
2026-06-30	18.8900	18.9500	18.5200	18.5200	-4.091%	10	1,395	-44.006%
2026-06-29	20.0000	20.2000	19.3100	19.3100	-7.608%	145	1,390	-46.297%
2026-06-26	21.5400	21.5400	20.9000	20.9000	-9.991%	20	1,248	-50.383%
2026-06-23	22.6400	23.2200	22.6400	23.2200	+8.000%	169	1,240	-55.340%
2026-06-18	21.6300	21.6600	21.4900	21.5000	-17.782%	8	1,346	-51.767%
2026-06-10	25.7100	26.5300	25.7100	26.1500	+15.351%	664	1,346	-60.344%
2026-06-08	22.6700	22.6700	22.6700	22.6700	+5.002%	4	720	-54.257%
2026-06-04	21.6300	21.6300	21.5900	21.5900	-16.220%	4	720	-51.969%
2026-05-21	25.6800	25.7900	25.6800	25.7700	-2.460%	18	720	-59.759%
2026-05-20	26.4200	26.4200	26.4200	26.4200	-2.509%	2	720	-60.749%
2026-05-19	27.1000	27.1000	27.1000	27.1000	+0.370%	10	712	-61.734%
2026-05-15	27.0000	27.0000	27.0000	27.0000	+1.504%	10	712	-61.593%
2026-05-14	26.6000	26.6000	26.6000	26.6000	-7.252%	3	692	-61.015%
2026-05-12	28.5800	28.7400	28.5800	28.6800	+5.830%	224	690	-63.842%
2026-05-11	27.0600	27.1000	27.0600	27.1000	-2.413%	8	690	-61.734%
2026-05-07	27.4900	27.7900	27.4900	27.7700	-2.149%	10	617	-62.658%
2026-05-06	28.6700	28.6800	28.3800	28.3800	-3.829%	80	618	-63.460%
2026-05-05	29.4500	29.5100	29.3900	29.5100	-3.657%	30	658	-64.859%
2026-05-04	30.6600	30.6600	30.6300	30.6300	+4.933%	4	655	-66.144%
2026-05-01	29.2000	29.2000	29.1000	29.1900	-9.740%	4	654	-64.474%
2026-04-28	32.3100	32.3400	32.2400	32.3400	+1.698%	8	654	-67.934%
2026-04-27	31.6900	31.8000	31.6400	31.8000	-1.242%	3	654	-67.390%
2026-04-24	31.9000	32.2000	31.8000	32.2000	-1.529%	4	654	-67.795%
2026-04-23	33.2200	33.2200	32.4000	32.7000	-7.627%	8	656	-68.287%
2026-04-21	35.1000	35.4000	35.1000	35.4000	+6.627%	3	658	-70.706%
2026-04-20	33.9900	34.1300	33.0000	33.2000	+1.127%	74	658	-68.765%
2026-04-17	32.7200	32.8300	32.6100	32.8300	-6.334%	101	657	-68.413%
2026-04-16	35.0600	35.0600	35.0500	35.0500	+0.114%	4	656	-70.414%
2026-04-15	35.2800	35.2900	34.9900	35.0100	-0.540%	10	656	-70.380%
2026-04-14	35.0200	35.2400	34.6700	35.2000	-4.865%	299	654	-70.540%
2026-04-13	37.0000	37.0000	37.0000	37.0000	-2.246%	1	870	-71.973%
2026-04-10	37.0600	38.1400	36.7000	37.8500	+1.041%	262	870	-72.602%
2026-04-09	39.2600	39.2600	37.0000	37.4600	-2.903%	375	1,042	-72.317%
2026-04-08	39.2800	39.3300	38.5800	38.5800	-20.780%	3	1,307	-73.121%
2026-04-07	46.7200	48.7000	46.7200	48.7000	+7.934%	6	1,306	-78.706%
2026-04-06	44.3300	45.1500	44.3300	45.1200	-5.011%	22	1,304	-77.017%
2026-04-01	47.4900	48.2500	46.7300	47.5000	-8.053%	18	1,295	-78.168%
2026-03-31	55.7100	56.6000	51.2000	51.6600	-15.726%	149	1,286	-79.926%
2026-03-30	60.2000	61.7000	59.5900	61.3000	-1.352%	53	1,189	-83.083%
2026-03-27	60.1800	62.1400	58.6300	62.1400	+9.401%	591	1,148	-83.312%
2026-03-26	53.3200	56.8000	53.3200	56.8000	+11.416%	170	727	-81.743%
2026-03-25	50.8700	51.6000	50.7400	50.9800	-2.056%	116	564	-79.659%
2026-03-24	52.3400	52.3400	52.0500	52.0500	+2.461%	4	545	-80.077%
2026-03-23	48.0000	51.1000	48.0000	50.8000	-10.247%	223	545	-79.587%
2026-03-20	52.7000	57.9000	52.7000	56.6000	+5.459%	247	336	-81.678%
2026-03-19	56.6500	56.7300	53.4000	53.6700	+2.404%	59	92	-80.678%
2026-03-18	52.4900	52.4900	52.4100	52.4100	+7.662%	2	69	-80.214%
2026-03-16	49.5400	49.5400	48.4400	48.6800	-9.196%	60	69	-78.698%
2026-03-13	53.4200	53.6700	53.4200	53.6100	+3.694%	6	58	-80.657%
2026-03-12	51.1700	52.5900	51.1700	51.7000	+9.557%	32	61	-79.942%
2026-03-05	47.1800	47.1900	47.1800	47.1900	+9.668%	2	53	-78.025%
2026-03-04	43.0300	43.0300	43.0300	43.0300	-12.753%	4	53	-75.901%
2026-03-03	52.6000	53.6900	49.3200	49.3200	+11.837%	26	55	-78.974%
2026-03-02	45.3800	45.3800	44.1000	44.1000	+4.379%	3	61	-76.485%
2026-02-25	42.1800	42.2500	42.1800	42.2500	-0.448%	2	59	-75.456%
2026-02-18	42.4000	42.4400	42.4000	42.4400	-4.843%	4	59	-75.566%
2026-02-13	45.1000	45.1000	44.6000	44.6000	-0.889%	15	42	-76.749%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+8.565%	2	42	-76.956%
2026-02-11	41.3300	41.5100	41.3300	41.4500	+3.807%	8	40	-74.982%
2026-02-09	39.9300	39.9800	39.9300	39.9300	-9.456%	36	36	-74.030%
2026-02-05	44.1600	44.2200	44.1000	44.1000	+9.158%	6	19	-76.485%
2026-02-03	40.4000	40.4000	40.4000	40.4000	+1.253%	14	19	-74.332%
2026-01-30	39.8400	39.9000	39.8400	39.9000	-4.705%	4	10	-74.010%
2026-01-29	41.8700	41.8700	41.8700	41.8700	+3.767%	2	8	-75.233%
2026-01-28	40.4700	40.6400	40.3400	40.3500	+4.805%	12	7	-74.300%
2026-01-26	38.5900	38.5900	38.5000	38.5000	-2.359%	8	4	-73.065%
2026-01-16	39.5100	39.5100	39.3000	39.4300	-3.993%	6	2	-73.700%
2026-01-14	41.0600	41.0700	41.0600	41.0700	+8.507%	2	2	-74.750%
2026-01-09	37.8700	37.8700	37.8500	37.8500	-4.056%	2	2	-72.602%
2026-01-06	39.5000	39.5000	39.4500	39.4500	0.000%	2	1	-73.714%

.dark-mode .jvdXKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvdXKv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P3900SPX Mar 19 2027 3900.00 Put (SPX270319P03900000)option OPRA

SPX20270319P3900
SPX Mar 19 2027 3900.00 Put (SPX270319P03900000)
option OPRA