Dark

SPX20270319P4000
SPX Mar 19 2027 4000.00 Put (SPX270319P04000000)
option OPRA

EOD

Sep 10, 2026

12.05+9.248%(+1.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0200	12.0500	12.0200	12.0500	+9.248%	2	4,017	0.000%
2026-09-09	11.0900	11.0900	11.0300	11.0300	+6.058%	3	4,017	+9.248%
2026-09-04	10.3700	10.4000	10.3700	10.4000	-6.559%	9	4,131	+15.865%
2026-09-02	11.1300	11.1300	11.1300	11.1300	-5.758%	4	4,131	+8.266%
2026-08-28	11.8000	11.8200	11.8000	11.8100	-6.270%	60	4,131	+2.032%
2026-08-26	12.6000	12.6000	12.6000	12.6000	-4.762%	2	4,131	-4.365%
2026-08-24	13.3000	13.3000	13.2300	13.2300	-0.676%	6	4,131	-8.919%
2026-08-21	13.3200	13.3200	13.3200	13.3200	-5.263%	15	4,135	-9.535%
2026-08-20	14.0600	14.0600	14.0600	14.0600	-3.034%	750	4,195	-14.296%
2026-08-18	14.4900	14.5000	14.4900	14.5000	+6.618%	3	3,666	-16.897%
2026-08-17	13.6000	13.6000	13.6000	13.6000	+1.493%	1	3,666	-11.397%
2026-08-14	13.4000	13.4000	13.4000	13.4000	+1.515%	1	3,665	-10.075%
2026-08-13	13.2000	13.2000	13.2000	13.2000	-0.752%	1	3,664	-8.712%
2026-08-12	13.6000	13.6000	13.2700	13.3000	-5.000%	33	3,663	-9.398%
2026-08-11	13.9500	14.0000	13.9500	14.0000	+0.358%	6	3,658	-13.929%
2026-08-10	13.9500	13.9500	13.9500	13.9500	-1.761%	20	3,663	-13.620%
2026-08-07	14.2700	14.3300	14.2000	14.2000	-0.699%	22	3,663	-15.141%
2026-08-05	14.3000	14.3000	14.3000	14.3000	-3.378%	4	3,669	-15.734%
2026-08-04	14.8000	14.8000	14.8000	14.8000	-8.302%	3	3,668	-18.581%
2026-08-03	16.1400	16.1400	16.1400	16.1400	-16.503%	12	3,666	-25.341%
2026-07-30	19.8600	19.8600	19.2700	19.3300	-4.496%	6	3,666	-37.662%
2026-07-29	20.2400	20.2400	20.2400	20.2400	+9.642%	2	3,665	-40.464%
2026-07-28	18.4600	18.4600	18.4600	18.4600	-6.768%	2	3,664	-34.724%
2026-07-24	19.8200	19.8200	19.8000	19.8000	+6.166%	4	3,665	-39.141%
2026-07-21	18.8900	18.9500	18.6500	18.6500	-9.246%	8	3,663	-35.389%
2026-07-17	21.3100	21.4900	19.9200	20.5500	+5.385%	59	3,661	-41.363%
2026-07-16	19.5000	19.5000	19.5000	19.5000	+3.175%	1	3,647	-38.205%
2026-07-14	18.9000	18.9000	18.9000	18.9000	-4.061%	10	3,647	-36.243%
2026-07-13	19.7000	19.7000	19.7000	19.7000	+2.604%	2	3,647	-38.832%
2026-07-09	19.4100	19.4100	19.1400	19.2000	-1.538%	4	3,645	-37.240%
2026-07-08	20.0700	20.0700	19.5000	19.5000	+2.362%	14	3,645	-38.205%
2026-07-07	19.9300	19.9300	19.0500	19.0500	-1.550%	16	3,637	-36.745%
2026-07-06	19.3200	19.3900	19.2200	19.3500	-7.857%	13	3,641	-37.726%
2026-07-02	21.0000	21.0000	21.0000	21.0000	+5.000%	2	3,641	-42.619%
2026-06-30	20.4000	20.4000	20.0000	20.0000	-10.354%	23	3,640	-39.750%
2026-06-29	22.2300	22.4800	22.1500	22.3100	-4.167%	8	3,617	-45.988%
2026-06-26	23.3100	23.3100	23.2800	23.2800	+3.467%	4	3,619	-48.239%
2026-06-25	22.5200	22.6100	22.4000	22.5000	-8.574%	10	3,618	-46.444%
2026-06-24	24.6900	24.6900	24.6100	24.6100	+0.861%	904	3,618	-51.036%
2026-06-23	24.4000	24.4000	24.4000	24.4000	+6.272%	4	3,375	-50.615%
2026-06-22	22.5000	23.3000	22.5000	22.9600	-0.174%	18	3,377	-47.517%
2026-06-18	23.1400	23.4000	22.7000	23.0000	-1.203%	760	3,887	-47.609%
2026-06-17	22.7000	23.2800	22.7000	23.2800	+4.818%	5	3,887	-48.239%
2026-06-16	22.1000	22.3000	22.1000	22.2100	-1.069%	18	3,887	-45.745%
2026-06-15	22.6900	22.6900	22.4200	22.4500	-21.117%	6	3,956	-46.325%
2026-06-11	28.4000	28.5000	28.2000	28.4600	+0.388%	1,661	3,956	-57.660%
2026-06-10	28.2500	28.3500	28.1600	28.3500	+16.715%	6	3,973	-57.496%
2026-06-08	24.4200	24.8100	24.2200	24.2900	-10.369%	12	3,973	-50.391%
2026-06-05	25.0000	27.1000	25.0000	27.1000	+10.163%	68	3,975	-55.535%
2026-06-04	24.7300	24.7300	24.6000	24.6000	+3.361%	377	3,948	-51.016%
2026-06-02	23.5000	23.8000	23.4200	23.8000	+3.478%	654	3,577	-49.370%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-8.000%	1	2,937	-47.609%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-0.398%	1	2,938	-51.800%
2026-05-27	25.2000	25.2000	25.1000	25.1000	+1.210%	20	2,939	-51.992%
2026-05-26	24.8000	24.8000	24.8000	24.8000	-3.125%	1	2,957	-51.411%
2026-05-22	25.9700	26.0000	25.6000	25.6000	-2.290%	4	2,956	-52.930%
2026-05-21	27.0000	27.0000	26.2000	26.2000	-5.072%	2	2,956	-54.008%
2026-05-20	27.6000	27.6000	27.6000	27.6000	-3.833%	1	2,956	-56.341%
2026-05-19	28.7000	28.7000	28.7000	28.7000	-0.104%	1	2,981	-58.014%
2026-05-18	28.3700	28.7300	28.3700	28.7300	-1.305%	2	2,981	-58.058%
2026-05-15	30.1800	30.1800	29.1100	29.1100	+3.964%	4	2,981	-58.605%
2026-05-14	28.6000	28.7000	28.0000	28.0000	-3.448%	9	2,979	-56.964%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-1.361%	4	2,980	-58.448%
2026-05-12	30.6600	30.7700	29.4000	29.4000	-1.010%	458	2,980	-59.014%
2026-05-11	29.2700	29.7000	29.1000	29.7000	+1.365%	229	2,980	-59.428%
2026-05-08	29.3000	29.3000	29.3000	29.3000	-2.007%	1	2,933	-58.874%
2026-05-07	29.9000	29.9600	29.6400	29.9000	-1.645%	153	2,932	-59.699%
2026-05-06	30.4000	30.5000	30.1100	30.4000	-4.732%	337	2,935	-60.362%
2026-05-05	31.6400	31.9100	31.6400	31.9100	+0.220%	58	3,060	-62.238%
2026-05-01	31.4500	31.8400	31.4500	31.8400	-1.118%	5	3,061	-62.155%
2026-04-30	32.3000	32.3000	32.2000	32.2000	-6.122%	15	3,061	-62.578%
2026-04-29	33.6600	34.3000	33.6600	34.3000	-1.888%	8	3,061	-64.869%
2026-04-28	34.7800	34.9600	34.7800	34.9600	+3.005%	1,005	3,057	-65.532%
2026-04-27	33.9400	33.9400	33.9400	33.9400	-1.050%	2	2,901	-64.496%
2026-04-24	34.3000	34.3000	34.3000	34.3000	-3.107%	201	2,902	-64.869%
2026-04-23	35.4000	35.4000	35.4000	35.4000	+0.568%	1	2,792	-65.960%
2026-04-22	35.1000	35.2000	35.1000	35.2000	-2.547%	8	2,791	-65.767%
2026-04-21	35.6000	36.5900	34.9700	36.1200	+1.007%	87	2,833	-66.639%
2026-04-20	35.5300	36.5000	35.3200	35.7600	+1.533%	479	2,833	-66.303%
2026-04-17	35.8000	35.9700	34.8700	35.2200	-4.215%	691	3,249	-65.786%
2026-04-16	38.0000	38.2900	36.7500	36.7700	-1.842%	415	3,872	-67.229%
2026-04-15	37.8000	38.6000	37.4600	37.4600	-1.004%	34	4,280	-67.832%
2026-04-14	37.6000	38.0000	37.3000	37.8400	-4.685%	48	4,306	-68.155%
2026-04-13	40.8200	40.8900	39.7000	39.7000	-3.874%	19	4,307	-69.647%
2026-04-10	39.7300	41.3000	39.7300	41.3000	+2.177%	14	4,306	-70.823%
2026-04-09	41.9700	41.9700	40.0000	40.4200	-3.990%	64	4,347	-70.188%
2026-04-08	42.2100	42.3300	41.2700	42.1000	-15.462%	313	4,289	-71.378%
2026-04-07	51.3800	51.3800	49.6000	49.8000	+2.511%	60	4,371	-75.803%
2026-04-06	49.1000	49.1600	47.8200	48.5800	-2.840%	45	4,339	-75.196%
2026-04-02	55.6400	55.6400	50.0000	50.0000	-1.186%	77	4,318	-75.900%
2026-04-01	50.5300	51.8000	50.3200	50.6000	-8.664%	105	4,318	-76.186%
2026-03-31	61.1000	61.1000	55.4000	55.4000	-17.078%	20	4,353	-78.249%
2026-03-30	63.6000	67.8000	63.6000	66.8100	+0.921%	373	4,341	-81.964%
2026-03-27	64.1400	66.2000	64.1400	66.2000	+10.150%	16	4,289	-81.798%
2026-03-26	57.8000	60.5300	56.0000	60.1000	+8.680%	97	4,302	-79.950%
2026-03-25	54.5600	56.8000	54.0700	55.3000	-3.759%	794	4,227	-78.210%
2026-03-24	58.7000	58.7000	57.3200	57.4600	+4.473%	11	3,765	-79.029%
2026-03-23	51.7500	56.3000	51.1000	55.0000	-9.984%	642	3,765	-78.091%
2026-03-20	58.7000	61.4000	57.4000	61.1000	+9.498%	1,060	3,460	-80.278%
2026-03-19	62.0000	62.0000	54.0000	55.8000	+1.825%	1,514	2,415	-78.405%
2026-03-18	54.8000	54.8000	54.8000	54.8000	+6.615%	111	1,198	-78.011%
2026-03-17	50.8000	51.4000	50.8000	51.4000	-3.835%	7	1,185	-76.556%
2026-03-16	52.8000	53.6300	52.5300	53.4500	-5.549%	54	1,178	-77.456%
2026-03-13	57.4800	58.0000	56.5900	56.5900	+1.162%	49	1,142	-78.706%
2026-03-12	55.4200	55.9800	55.1000	55.9400	+6.350%	9	1,099	-78.459%
2026-03-10	52.9000	53.2000	49.4000	52.6000	-7.411%	138	1,095	-77.091%
2026-03-09	60.0000	62.4300	56.8100	56.8100	+9.672%	175	967	-78.789%
2026-03-05	52.0000	52.0000	51.8000	51.8000	+2.595%	2	834	-76.737%
2026-03-03	55.9900	56.9500	50.4900	50.4900	+6.295%	9	834	-76.134%
2026-03-02	49.0000	49.5000	47.5000	47.5000	-1.799%	503	833	-74.632%
2026-02-27	47.9000	48.3700	47.5000	48.3700	+6.589%	32	287	-75.088%
2026-02-25	45.1700	45.3800	45.1700	45.3800	-1.881%	214	74	-73.446%
2026-02-20	46.2300	46.4500	46.2300	46.2500	-4.046%	20	74	-73.946%
2026-02-19	48.1000	48.2000	48.1000	48.2000	-1.833%	9	74	-75.000%
2026-02-12	48.7100	49.3400	48.2000	49.1000	+13.736%	16	65	-75.458%
2026-02-10	43.4100	43.4100	43.1700	43.1700	+0.770%	9	55	-72.087%
2026-02-09	42.8200	42.8700	42.8200	42.8400	-3.514%	66	50	-71.872%
2026-02-06	44.4000	44.4000	44.4000	44.4000	-5.330%	1	17	-72.860%
2026-02-05	46.8000	46.9000	46.8000	46.9000	+3.624%	2	16	-74.307%
2026-02-04	45.1800	45.2600	45.1800	45.2600	+4.382%	2	14	-73.376%
2026-02-03	43.2100	43.3600	43.2100	43.3600	+0.557%	4	14	-72.209%
2026-01-28	43.7700	43.7700	43.1200	43.1200	+2.789%	10	12	-72.055%
2026-01-27	41.8300	41.9500	41.8300	41.9500	-0.451%	8	16	-71.275%
2026-01-23	41.6500	42.1500	41.6200	42.1400	+1.322%	4	20	-71.405%
2026-01-22	41.6600	41.6600	41.5900	41.5900	-10.942%	2	20	-71.027%
2026-01-20	46.5600	46.7000	46.5600	46.7000	+10.637%	2	20	-74.197%
2026-01-16	42.2100	42.2100	42.2100	42.2100	+3.685%	2	19	-71.452%
2026-01-09	40.8200	40.8200	40.7100	40.7100	-2.280%	2	19	-70.400%
2026-01-07	41.5200	41.6600	41.5000	41.6600	-1.280%	4	19	-71.075%
2026-01-06	42.8400	42.8700	42.1500	42.2000	-0.846%	30	17	-71.445%
2025-12-30	42.5900	42.5900	42.5600	42.5600	-4.036%	4	2	-71.687%
2025-12-22	44.3500	44.3500	44.3500	44.3500	0.000%	2	1	-72.830%

.dark-mode .pMrCsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pMrCsc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4000SPX Mar 19 2027 4000.00 Put (SPX270319P04000000)option OPRA

SPX20270319P4000
SPX Mar 19 2027 4000.00 Put (SPX270319P04000000)
option OPRA