Dark

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

EOD

Jul 7, 2026

19.05-1.550%(-0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	19.9300	19.9300	19.0500	19.0500	-1.550%	16	3,637	0.000%
2026-07-06	19.3200	19.3900	19.2200	19.3500	-7.857%	13	3,641	-1.550%
2026-07-02	21.0000	21.0000	21.0000	21.0000	+5.000%	2	3,641	-9.286%
2026-06-30	20.4000	20.4000	20.0000	20.0000	-10.354%	23	3,640	-4.750%
2026-06-29	22.2300	22.4800	22.1500	22.3100	-4.167%	8	3,617	-14.612%
2026-06-26	23.3100	23.3100	23.2800	23.2800	+3.467%	4	3,619	-18.170%
2026-06-25	22.5200	22.6100	22.4000	22.5000	-8.574%	10	3,618	-15.333%
2026-06-24	24.6900	24.6900	24.6100	24.6100	+0.861%	904	3,618	-22.592%
2026-06-23	24.4000	24.4000	24.4000	24.4000	+6.272%	4	3,375	-21.926%
2026-06-22	22.5000	23.3000	22.5000	22.9600	-0.174%	18	3,377	-17.030%
2026-06-18	23.1400	23.4000	22.7000	23.0000	-1.203%	760	3,887	-17.174%
2026-06-17	22.7000	23.2800	22.7000	23.2800	+4.818%	5	3,887	-18.170%
2026-06-16	22.1000	22.3000	22.1000	22.2100	-1.069%	18	3,887	-14.228%
2026-06-15	22.6900	22.6900	22.4200	22.4500	-21.117%	6	3,956	-15.145%
2026-06-11	28.4000	28.5000	28.2000	28.4600	+0.388%	1,661	3,956	-33.064%
2026-06-10	28.2500	28.3500	28.1600	28.3500	+16.715%	6	3,973	-32.804%
2026-06-08	24.4200	24.8100	24.2200	24.2900	-10.369%	12	3,973	-21.573%
2026-06-05	25.0000	27.1000	25.0000	27.1000	+10.163%	68	3,975	-29.705%
2026-06-04	24.7300	24.7300	24.6000	24.6000	+3.361%	377	3,948	-22.561%
2026-06-02	23.5000	23.8000	23.4200	23.8000	+3.478%	654	3,577	-19.958%
2026-05-29	23.0000	23.0000	23.0000	23.0000	-8.000%	1	2,937	-17.174%
2026-05-28	25.0000	25.0000	25.0000	25.0000	-0.398%	1	2,938	-23.800%
2026-05-27	25.2000	25.2000	25.1000	25.1000	+1.210%	20	2,939	-24.104%
2026-05-26	24.8000	24.8000	24.8000	24.8000	-3.125%	1	2,957	-23.185%
2026-05-22	25.9700	26.0000	25.6000	25.6000	-2.290%	4	2,956	-25.586%
2026-05-21	27.0000	27.0000	26.2000	26.2000	-5.072%	2	2,956	-27.290%
2026-05-20	27.6000	27.6000	27.6000	27.6000	-3.833%	1	2,956	-30.978%
2026-05-19	28.7000	28.7000	28.7000	28.7000	-0.104%	1	2,981	-33.624%
2026-05-18	28.3700	28.7300	28.3700	28.7300	-1.305%	2	2,981	-33.693%
2026-05-15	30.1800	30.1800	29.1100	29.1100	+3.964%	4	2,981	-34.559%
2026-05-14	28.6000	28.7000	28.0000	28.0000	-3.448%	9	2,979	-31.964%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-1.361%	4	2,980	-34.310%
2026-05-12	30.6600	30.7700	29.4000	29.4000	-1.010%	458	2,980	-35.204%
2026-05-11	29.2700	29.7000	29.1000	29.7000	+1.365%	229	2,980	-35.859%
2026-05-08	29.3000	29.3000	29.3000	29.3000	-2.007%	1	2,933	-34.983%
2026-05-07	29.9000	29.9600	29.6400	29.9000	-1.645%	153	2,932	-36.288%
2026-05-06	30.4000	30.5000	30.1100	30.4000	-4.732%	337	2,935	-37.336%
2026-05-05	31.6400	31.9100	31.6400	31.9100	+0.220%	58	3,060	-40.301%
2026-05-01	31.4500	31.8400	31.4500	31.8400	-1.118%	5	3,061	-40.170%
2026-04-30	32.3000	32.3000	32.2000	32.2000	-6.122%	15	3,061	-40.839%
2026-04-29	33.6600	34.3000	33.6600	34.3000	-1.888%	8	3,061	-44.461%
2026-04-28	34.7800	34.9600	34.7800	34.9600	+3.005%	1,005	3,057	-45.509%
2026-04-27	33.9400	33.9400	33.9400	33.9400	-1.050%	2	2,901	-43.872%
2026-04-24	34.3000	34.3000	34.3000	34.3000	-3.107%	201	2,902	-44.461%
2026-04-23	35.4000	35.4000	35.4000	35.4000	+0.568%	1	2,792	-46.186%
2026-04-22	35.1000	35.2000	35.1000	35.2000	-2.547%	8	2,791	-45.881%
2026-04-21	35.6000	36.5900	34.9700	36.1200	+1.007%	87	2,833	-47.259%
2026-04-20	35.5300	36.5000	35.3200	35.7600	+1.533%	479	2,833	-46.728%
2026-04-17	35.8000	35.9700	34.8700	35.2200	-4.215%	691	3,249	-45.911%
2026-04-16	38.0000	38.2900	36.7500	36.7700	-1.842%	415	3,872	-48.191%
2026-04-15	37.8000	38.6000	37.4600	37.4600	-1.004%	34	4,280	-49.146%
2026-04-14	37.6000	38.0000	37.3000	37.8400	-4.685%	48	4,306	-49.656%
2026-04-13	40.8200	40.8900	39.7000	39.7000	-3.874%	19	4,307	-52.015%
2026-04-10	39.7300	41.3000	39.7300	41.3000	+2.177%	14	4,306	-53.874%
2026-04-09	41.9700	41.9700	40.0000	40.4200	-3.990%	64	4,347	-52.870%
2026-04-08	42.2100	42.3300	41.2700	42.1000	-15.462%	313	4,289	-54.751%
2026-04-07	51.3800	51.3800	49.6000	49.8000	+2.511%	60	4,371	-61.747%
2026-04-06	49.1000	49.1600	47.8200	48.5800	-2.840%	45	4,339	-60.786%
2026-04-02	55.6400	55.6400	50.0000	50.0000	-1.186%	77	4,318	-61.900%
2026-04-01	50.5300	51.8000	50.3200	50.6000	-8.664%	105	4,318	-62.352%
2026-03-31	61.1000	61.1000	55.4000	55.4000	-17.078%	20	4,353	-65.614%
2026-03-30	63.6000	67.8000	63.6000	66.8100	+0.921%	373	4,341	-71.486%
2026-03-27	64.1400	66.2000	64.1400	66.2000	+10.150%	16	4,289	-71.224%
2026-03-26	57.8000	60.5300	56.0000	60.1000	+8.680%	97	4,302	-68.303%
2026-03-25	54.5600	56.8000	54.0700	55.3000	-3.759%	794	4,227	-65.552%
2026-03-24	58.7000	58.7000	57.3200	57.4600	+4.473%	11	3,765	-66.847%
2026-03-23	51.7500	56.3000	51.1000	55.0000	-9.984%	642	3,765	-65.364%
2026-03-20	58.7000	61.4000	57.4000	61.1000	+9.498%	1,060	3,460	-68.822%
2026-03-19	62.0000	62.0000	54.0000	55.8000	+1.825%	1,514	2,415	-65.860%
2026-03-18	54.8000	54.8000	54.8000	54.8000	+6.615%	111	1,198	-65.237%
2026-03-17	50.8000	51.4000	50.8000	51.4000	-3.835%	7	1,185	-62.938%
2026-03-16	52.8000	53.6300	52.5300	53.4500	-5.549%	54	1,178	-64.359%
2026-03-13	57.4800	58.0000	56.5900	56.5900	+1.162%	49	1,142	-66.337%
2026-03-12	55.4200	55.9800	55.1000	55.9400	+6.350%	9	1,099	-65.946%
2026-03-10	52.9000	53.2000	49.4000	52.6000	-7.411%	138	1,095	-63.783%
2026-03-09	60.0000	62.4300	56.8100	56.8100	+9.672%	175	967	-66.467%
2026-03-05	52.0000	52.0000	51.8000	51.8000	+2.595%	2	834	-63.224%
2026-03-03	55.9900	56.9500	50.4900	50.4900	+6.295%	9	834	-62.270%
2026-03-02	49.0000	49.5000	47.5000	47.5000	-1.799%	503	833	-59.895%
2026-02-27	47.9000	48.3700	47.5000	48.3700	+6.589%	32	287	-60.616%
2026-02-25	45.1700	45.3800	45.1700	45.3800	-1.881%	214	74	-58.021%
2026-02-20	46.2300	46.4500	46.2300	46.2500	-4.046%	20	74	-58.811%
2026-02-19	48.1000	48.2000	48.1000	48.2000	-1.833%	9	74	-60.477%
2026-02-12	48.7100	49.3400	48.2000	49.1000	+13.736%	16	65	-61.202%
2026-02-10	43.4100	43.4100	43.1700	43.1700	+0.770%	9	55	-55.872%
2026-02-09	42.8200	42.8700	42.8200	42.8400	-3.514%	66	50	-55.532%
2026-02-06	44.4000	44.4000	44.4000	44.4000	-5.330%	1	17	-57.095%
2026-02-05	46.8000	46.9000	46.8000	46.9000	+3.624%	2	16	-59.382%
2026-02-04	45.1800	45.2600	45.1800	45.2600	+4.382%	2	14	-57.910%
2026-02-03	43.2100	43.3600	43.2100	43.3600	+0.557%	4	14	-56.065%
2026-01-28	43.7700	43.7700	43.1200	43.1200	+2.789%	10	12	-55.821%
2026-01-27	41.8300	41.9500	41.8300	41.9500	-0.451%	8	16	-54.589%
2026-01-23	41.6500	42.1500	41.6200	42.1400	+1.322%	4	20	-54.794%
2026-01-22	41.6600	41.6600	41.5900	41.5900	-10.942%	2	20	-54.196%
2026-01-20	46.5600	46.7000	46.5600	46.7000	+10.637%	2	20	-59.208%
2026-01-16	42.2100	42.2100	42.2100	42.2100	+3.685%	2	19	-54.869%
2026-01-09	40.8200	40.8200	40.7100	40.7100	-2.280%	2	19	-53.206%
2026-01-07	41.5200	41.6600	41.5000	41.6600	-1.280%	4	19	-54.273%
2026-01-06	42.8400	42.8700	42.1500	42.2000	-0.846%	30	17	-54.858%
2025-12-30	42.5900	42.5900	42.5600	42.5600	-4.036%	4	2	-55.240%
2025-12-22	44.3500	44.3500	44.3500	44.3500	0.000%	2	1	-57.046%

.dark-mode .q2h8X9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2h8X9{ 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