Dark

SPX20270319P4100
SPX Mar 19 2027 4100.00 Put (SPX270319P04100000)
option OPRA

Inactive

Sep 4, 2026

11.10-1.421%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	11.1000	11.1000	11.1000	11.1000	-1.421%	4	1,808	0.000%
2026-09-03	11.2900	11.3800	11.2600	11.2600	-10.279%	12	1,808	-1.421%
2026-08-31	12.5500	12.5500	12.5500	12.5500	-16.942%	3	1,810	-11.554%
2026-08-17	15.1100	15.1100	15.1100	15.1100	+2.789%	30	1,813	-26.539%
2026-08-12	14.5800	14.7000	14.5800	14.7000	-2.584%	3	1,813	-24.490%
2026-08-10	15.1400	15.1400	15.0900	15.0900	-1.373%	2	1,814	-26.441%
2026-08-07	15.3300	15.3300	15.3000	15.3000	0.000%	11	1,814	-27.451%
2026-08-05	15.3000	15.3000	15.3000	15.3000	-28.337%	2	1,817	-27.451%
2026-07-29	21.3000	21.3500	21.3000	21.3500	+7.125%	2	1,817	-48.009%
2026-07-28	19.8700	19.9300	19.8700	19.9300	-4.458%	8	1,816	-44.305%
2026-07-24	21.5200	21.5200	20.8600	20.8600	-9.697%	6	1,816	-46.788%
2026-07-23	23.0600	23.1000	23.0600	23.1000	+13.180%	2	1,813	-51.948%
2026-07-21	20.7500	20.7500	20.4000	20.4100	-6.333%	80	1,812	-45.615%
2026-07-20	20.4900	21.7900	20.4900	21.7900	-0.046%	6	1,868	-49.059%
2026-07-17	21.9400	21.9400	21.6600	21.8000	+4.959%	22	1,866	-49.083%
2026-07-16	19.6100	20.7700	19.6100	20.7700	-1.095%	4	1,860	-46.558%
2026-07-13	21.0000	21.0000	21.0000	21.0000	+3.858%	10	1,860	-47.143%
2026-07-10	20.2300	20.2300	20.2200	20.2200	-1.028%	4	1,870	-45.104%
2026-07-09	20.4600	20.4600	20.4300	20.4300	-5.766%	2	1,870	-45.668%
2026-07-08	21.6800	21.6900	21.6800	21.6800	+2.264%	8	1,869	-48.801%
2026-07-01	21.2300	21.2300	21.2000	21.2000	-5.145%	4	1,869	-47.642%
2026-06-29	22.3200	22.3500	22.3200	22.3500	-8.439%	4	1,871	-50.336%
2026-06-26	24.4300	24.4300	24.4100	24.4100	+0.041%	4	1,871	-54.527%
2026-06-25	24.0800	24.8000	24.0800	24.4000	-5.426%	41	1,875	-54.508%
2026-06-24	25.8000	25.8000	25.8000	25.8000	+4.369%	50	1,890	-56.977%
2026-06-17	24.8700	24.8900	24.6600	24.7200	+3.258%	216	1,867	-55.097%
2026-06-16	23.8100	24.0400	23.8000	23.9400	-21.146%	144	1,867	-53.634%
2026-06-11	30.2800	30.3600	30.2800	30.3600	+0.364%	2	1,854	-63.439%
2026-06-10	30.3200	30.3800	30.2500	30.2500	+12.370%	5	1,854	-63.306%
2026-06-08	26.8700	26.9200	26.8700	26.9200	-8.123%	4	1,304	-58.767%
2026-06-05	29.3000	29.3000	29.3000	29.3000	+17.576%	1	1,302	-62.116%
2026-06-04	25.2700	25.2700	24.9200	24.9200	-3.784%	4	1,302	-55.457%
2026-05-28	25.9000	25.9000	25.9000	25.9000	-3.646%	10	1,300	-57.143%
2026-05-27	26.9000	26.9000	26.8800	26.8800	-0.260%	4	1,290	-58.705%
2026-05-26	27.1500	27.1500	26.9500	26.9500	-1.173%	80	1,288	-58.813%
2026-05-22	27.2700	27.2700	27.2700	27.2700	-4.383%	2	1,288	-59.296%
2026-05-21	29.6000	30.1100	28.5200	28.5200	-3.941%	28	1,288	-61.080%
2026-05-20	29.7000	29.7500	29.6700	29.6900	-3.760%	4	1,288	-62.614%
2026-05-19	30.7000	30.8500	30.7000	30.8500	-1.501%	2	1,267	-64.019%
2026-05-18	30.2900	31.7000	30.2900	31.3200	+0.417%	68	1,267	-64.559%
2026-05-14	31.1900	31.1900	31.1900	31.1900	+0.451%	2	1,267	-64.412%
2026-05-13	31.1200	31.1200	31.0500	31.0500	-1.522%	2	1,266	-64.251%
2026-05-12	32.8800	32.9400	31.5300	31.5300	+0.542%	396	1,266	-64.795%
2026-05-11	31.3500	31.3600	31.3500	31.3600	-0.759%	4	1,266	-64.605%
2026-05-08	31.5000	31.6000	31.5000	31.6000	-3.541%	6	1,201	-64.873%
2026-05-06	32.6800	32.7600	32.6800	32.7600	-3.647%	2	1,200	-66.117%
2026-05-05	33.9100	34.3500	33.9100	34.0000	+1.010%	8	1,200	-67.353%
2026-05-04	33.6900	33.6900	33.6600	33.6600	-0.355%	4	1,200	-67.023%
2026-05-01	33.6000	33.9900	33.6000	33.7800	-12.008%	9	1,201	-67.140%
2026-04-23	38.3900	38.3900	38.3900	38.3900	+1.830%	2	1,203	-71.086%
2026-04-22	37.7000	37.7000	37.7000	37.7000	-6.359%	1,103	1,204	-70.557%
2026-04-21	39.6000	40.7000	38.7600	40.2600	+4.762%	185	1,646	-72.429%
2026-04-20	39.0000	39.0000	38.4300	38.4300	+1.747%	5	1,646	-71.116%
2026-04-17	38.3700	38.3700	37.7700	37.7700	-7.968%	4	1,633	-70.612%
2026-04-16	40.5300	41.0400	40.4600	41.0400	+1.836%	8	1,633	-72.953%
2026-04-15	40.6700	41.1600	40.3000	40.3000	-0.861%	120	1,633	-72.457%
2026-04-14	40.6800	40.6800	40.6200	40.6500	-7.614%	12	1,624	-72.694%
2026-04-13	44.0000	44.0000	44.0000	44.0000	-3.930%	1	1,628	-74.773%
2026-04-08	45.3800	45.8000	45.2600	45.8000	-19.224%	139	1,628	-75.764%
2026-04-07	54.3800	56.7000	54.3800	56.7000	+8.829%	13	1,693	-80.423%
2026-04-06	52.1000	52.1000	52.1000	52.1000	-5.957%	2	1,690	-78.695%
2026-04-01	54.4400	55.8600	54.3900	55.4000	-7.342%	15	1,688	-79.964%
2026-03-31	63.9200	64.0000	59.7700	59.7900	-17.188%	40	1,682	-81.435%
2026-03-30	70.3400	73.6600	68.1200	72.2000	-0.701%	63	1,679	-84.626%
2026-03-27	72.1100	73.1400	71.7600	72.7100	+12.886%	102	1,672	-84.734%
2026-03-26	60.7800	64.4100	60.6000	64.4100	+7.278%	20	1,690	-82.767%
2026-03-25	60.2700	60.3000	58.6200	60.0400	-3.052%	11	1,687	-81.512%
2026-03-24	62.2400	62.2400	60.7500	61.9300	-5.738%	6	1,686	-82.077%
2026-03-20	63.0900	66.6000	62.0700	65.7000	+4.685%	26	1,686	-83.105%
2026-03-19	64.3400	64.6300	62.6200	62.7600	+12.675%	48	1,676	-82.314%
2026-03-17	54.6000	55.7000	54.5300	55.7000	-3.433%	48	1,556	-80.072%
2026-03-16	56.2700	57.8300	56.1700	57.6800	-7.073%	344	1,556	-80.756%
2026-03-13	57.5000	62.0700	57.5000	62.0700	+2.190%	73	1,669	-82.117%
2026-03-12	60.1200	60.7400	60.1200	60.7400	+4.203%	6	1,598	-81.725%
2026-03-10	56.0000	58.3200	53.0000	58.2900	-3.173%	149	1,598	-80.957%
2026-03-09	64.8600	64.8700	60.2000	60.2000	+4.152%	81	1,541	-81.561%
2026-03-06	61.2200	61.9300	57.8000	57.8000	+3.288%	393	1,496	-80.796%
2026-03-05	56.1000	56.1000	55.9600	55.9600	+11.519%	42	1,128	-80.164%
2026-03-04	50.8100	50.8100	50.1800	50.1800	-13.780%	8	1,129	-77.880%
2026-03-03	60.6800	60.9500	58.2000	58.2000	+13.850%	1,105	1,133	-80.928%
2026-02-27	51.1500	51.1500	51.0900	51.1200	+2.712%	6	33	-78.286%
2026-02-26	49.9100	49.9100	49.7700	49.7700	+2.344%	4	30	-77.697%
2026-02-25	48.5900	48.6300	48.5900	48.6300	-8.366%	4	30	-77.175%
2026-02-19	52.9800	53.0700	52.9800	53.0700	+2.650%	2	30	-79.084%
2026-02-13	52.2000	52.2000	51.7000	51.7000	-0.385%	5	25	-78.530%
2026-02-12	52.2400	52.2400	51.9000	51.9000	+12.289%	4	25	-78.613%
2026-02-09	47.1700	47.1900	46.2200	46.2200	-8.475%	42	23	-75.984%
2026-02-05	50.5000	50.5000	50.5000	50.5000	+5.077%	1	5	-78.020%
2026-02-04	47.8300	48.0600	47.8300	48.0600	+2.103%	2	4	-76.904%
2026-01-30	47.0100	47.0700	47.0100	47.0700	-7.160%	2	5	-76.418%
2026-01-29	50.4900	50.7000	50.4900	50.7000	+12.442%	4	5	-78.107%
2026-01-27	44.6600	45.1100	44.6300	45.0900	-0.022%	6	5	-75.383%
2026-01-22	45.1100	45.1100	45.1000	45.1000	-0.661%	2	3	-75.388%
2026-01-15	45.4000	45.4000	45.4000	45.4000	+3.041%	1	3	-75.551%
2026-01-12	44.0600	44.0600	44.0600	44.0600	-6.175%	2	2	-74.807%
2025-12-31	46.9300	46.9600	46.9300	46.9600	0.000%	2	0	-76.363%

.dark-mode .NngQqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NngQqQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4100SPX Mar 19 2027 4100.00 Put (SPX270319P04100000)option OPRA

SPX20270319P4100
SPX Mar 19 2027 4100.00 Put (SPX270319P04100000)
option OPRA