Dark

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

EOD

Jul 8, 2026

21.68+2.264%(+0.48)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	21.6800	21.6900	21.6800	21.6800	+2.264%	8	1,869	0.000%
2026-07-01	21.2300	21.2300	21.2000	21.2000	-5.145%	4	1,869	+2.264%
2026-06-29	22.3200	22.3500	22.3200	22.3500	-8.439%	4	1,871	-2.998%
2026-06-26	24.4300	24.4300	24.4100	24.4100	+0.041%	4	1,871	-11.184%
2026-06-25	24.0800	24.8000	24.0800	24.4000	-5.426%	41	1,875	-11.148%
2026-06-24	25.8000	25.8000	25.8000	25.8000	+4.369%	50	1,890	-15.969%
2026-06-17	24.8700	24.8900	24.6600	24.7200	+3.258%	216	1,867	-12.298%
2026-06-16	23.8100	24.0400	23.8000	23.9400	-21.146%	144	1,867	-9.440%
2026-06-11	30.2800	30.3600	30.2800	30.3600	+0.364%	2	1,854	-28.590%
2026-06-10	30.3200	30.3800	30.2500	30.2500	+12.370%	5	1,854	-28.331%
2026-06-08	26.8700	26.9200	26.8700	26.9200	-8.123%	4	1,304	-19.465%
2026-06-05	29.3000	29.3000	29.3000	29.3000	+17.576%	1	1,302	-26.007%
2026-06-04	25.2700	25.2700	24.9200	24.9200	-3.784%	4	1,302	-13.002%
2026-05-28	25.9000	25.9000	25.9000	25.9000	-3.646%	10	1,300	-16.293%
2026-05-27	26.9000	26.9000	26.8800	26.8800	-0.260%	4	1,290	-19.345%
2026-05-26	27.1500	27.1500	26.9500	26.9500	-1.173%	80	1,288	-19.555%
2026-05-22	27.2700	27.2700	27.2700	27.2700	-4.383%	2	1,288	-20.499%
2026-05-21	29.6000	30.1100	28.5200	28.5200	-3.941%	28	1,288	-23.983%
2026-05-20	29.7000	29.7500	29.6700	29.6900	-3.760%	4	1,288	-26.979%
2026-05-19	30.7000	30.8500	30.7000	30.8500	-1.501%	2	1,267	-29.724%
2026-05-18	30.2900	31.7000	30.2900	31.3200	+0.417%	68	1,267	-30.779%
2026-05-14	31.1900	31.1900	31.1900	31.1900	+0.451%	2	1,267	-30.491%
2026-05-13	31.1200	31.1200	31.0500	31.0500	-1.522%	2	1,266	-30.177%
2026-05-12	32.8800	32.9400	31.5300	31.5300	+0.542%	396	1,266	-31.240%
2026-05-11	31.3500	31.3600	31.3500	31.3600	-0.759%	4	1,266	-30.867%
2026-05-08	31.5000	31.6000	31.5000	31.6000	-3.541%	6	1,201	-31.392%
2026-05-06	32.6800	32.7600	32.6800	32.7600	-3.647%	2	1,200	-33.822%
2026-05-05	33.9100	34.3500	33.9100	34.0000	+1.010%	8	1,200	-36.235%
2026-05-04	33.6900	33.6900	33.6600	33.6600	-0.355%	4	1,200	-35.591%
2026-05-01	33.6000	33.9900	33.6000	33.7800	-12.008%	9	1,201	-35.820%
2026-04-23	38.3900	38.3900	38.3900	38.3900	+1.830%	2	1,203	-43.527%
2026-04-22	37.7000	37.7000	37.7000	37.7000	-6.359%	1,103	1,204	-42.493%
2026-04-21	39.6000	40.7000	38.7600	40.2600	+4.762%	185	1,646	-46.150%
2026-04-20	39.0000	39.0000	38.4300	38.4300	+1.747%	5	1,646	-43.586%
2026-04-17	38.3700	38.3700	37.7700	37.7700	-7.968%	4	1,633	-42.600%
2026-04-16	40.5300	41.0400	40.4600	41.0400	+1.836%	8	1,633	-47.173%
2026-04-15	40.6700	41.1600	40.3000	40.3000	-0.861%	120	1,633	-46.203%
2026-04-14	40.6800	40.6800	40.6200	40.6500	-7.614%	12	1,624	-46.667%
2026-04-13	44.0000	44.0000	44.0000	44.0000	-3.930%	1	1,628	-50.727%
2026-04-08	45.3800	45.8000	45.2600	45.8000	-19.224%	139	1,628	-52.664%
2026-04-07	54.3800	56.7000	54.3800	56.7000	+8.829%	13	1,693	-61.764%
2026-04-06	52.1000	52.1000	52.1000	52.1000	-5.957%	2	1,690	-58.388%
2026-04-01	54.4400	55.8600	54.3900	55.4000	-7.342%	15	1,688	-60.866%
2026-03-31	63.9200	64.0000	59.7700	59.7900	-17.188%	40	1,682	-63.740%
2026-03-30	70.3400	73.6600	68.1200	72.2000	-0.701%	63	1,679	-69.972%
2026-03-27	72.1100	73.1400	71.7600	72.7100	+12.886%	102	1,672	-70.183%
2026-03-26	60.7800	64.4100	60.6000	64.4100	+7.278%	20	1,690	-66.341%
2026-03-25	60.2700	60.3000	58.6200	60.0400	-3.052%	11	1,687	-63.891%
2026-03-24	62.2400	62.2400	60.7500	61.9300	-5.738%	6	1,686	-64.993%
2026-03-20	63.0900	66.6000	62.0700	65.7000	+4.685%	26	1,686	-67.002%
2026-03-19	64.3400	64.6300	62.6200	62.7600	+12.675%	48	1,676	-65.456%
2026-03-17	54.6000	55.7000	54.5300	55.7000	-3.433%	48	1,556	-61.077%
2026-03-16	56.2700	57.8300	56.1700	57.6800	-7.073%	344	1,556	-62.413%
2026-03-13	57.5000	62.0700	57.5000	62.0700	+2.190%	73	1,669	-65.072%
2026-03-12	60.1200	60.7400	60.1200	60.7400	+4.203%	6	1,598	-64.307%
2026-03-10	56.0000	58.3200	53.0000	58.2900	-3.173%	149	1,598	-62.807%
2026-03-09	64.8600	64.8700	60.2000	60.2000	+4.152%	81	1,541	-63.987%
2026-03-06	61.2200	61.9300	57.8000	57.8000	+3.288%	393	1,496	-62.491%
2026-03-05	56.1000	56.1000	55.9600	55.9600	+11.519%	42	1,128	-61.258%
2026-03-04	50.8100	50.8100	50.1800	50.1800	-13.780%	8	1,129	-56.796%
2026-03-03	60.6800	60.9500	58.2000	58.2000	+13.850%	1,105	1,133	-62.749%
2026-02-27	51.1500	51.1500	51.0900	51.1200	+2.712%	6	33	-57.590%
2026-02-26	49.9100	49.9100	49.7700	49.7700	+2.344%	4	30	-56.440%
2026-02-25	48.5900	48.6300	48.5900	48.6300	-8.366%	4	30	-55.418%
2026-02-19	52.9800	53.0700	52.9800	53.0700	+2.650%	2	30	-59.148%
2026-02-13	52.2000	52.2000	51.7000	51.7000	-0.385%	5	25	-58.066%
2026-02-12	52.2400	52.2400	51.9000	51.9000	+12.289%	4	25	-58.227%
2026-02-09	47.1700	47.1900	46.2200	46.2200	-8.475%	42	23	-53.094%
2026-02-05	50.5000	50.5000	50.5000	50.5000	+5.077%	1	5	-57.069%
2026-02-04	47.8300	48.0600	47.8300	48.0600	+2.103%	2	4	-54.890%
2026-01-30	47.0100	47.0700	47.0100	47.0700	-7.160%	2	5	-53.941%
2026-01-29	50.4900	50.7000	50.4900	50.7000	+12.442%	4	5	-57.239%
2026-01-27	44.6600	45.1100	44.6300	45.0900	-0.022%	6	5	-51.918%
2026-01-22	45.1100	45.1100	45.1000	45.1000	-0.661%	2	3	-51.929%
2026-01-15	45.4000	45.4000	45.4000	45.4000	+3.041%	1	3	-52.247%
2026-01-12	44.0600	44.0600	44.0600	44.0600	-6.175%	2	2	-50.794%
2025-12-31	46.9300	46.9600	46.9300	46.9600	0.000%	2	0	-53.833%

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