Dark

SPX20270319P4150
SPX Mar 19 2027 4150.00 Put (SPX270319P04150000)
option OPRA

EOD

Sep 11, 2026

12.55+6.266%(+0.74)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	12.4700	12.5600	12.4700	12.5500	+6.266%	8	1,473	0.000%
2026-09-03	11.8300	11.8300	11.8100	11.8100	-15.036%	4	1,477	+6.266%
2026-08-26	13.9000	13.9000	13.9000	13.9000	-13.825%	2	1,477	-9.712%
2026-08-18	16.1300	16.1300	16.1300	16.1300	+6.821%	1	1,475	-22.195%
2026-08-12	15.1000	15.1000	15.1000	15.1000	-5.091%	135	1,475	-16.887%
2026-08-07	15.9200	15.9200	15.9100	15.9100	+0.252%	4	1,475	-21.119%
2026-08-06	15.8700	15.8700	15.8700	15.8700	-3.232%	4	1,475	-20.920%
2026-08-05	16.3300	16.4000	16.3100	16.4000	-8.889%	5	1,474	-23.476%
2026-08-03	18.6000	18.6000	18.0000	18.0000	-8.397%	71	1,473	-30.278%
2026-07-31	20.3500	20.3500	19.2000	19.6500	-4.889%	38	1,513	-36.132%
2026-07-28	20.6600	20.6600	20.6600	20.6600	-4.880%	2	1,527	-39.255%
2026-07-24	22.1700	22.1900	21.6400	21.7200	+4.423%	16	1,527	-42.219%
2026-07-21	21.2700	21.2900	20.8000	20.8000	-6.475%	14	1,533	-39.663%
2026-07-20	21.9000	22.2400	21.9000	22.2400	-1.418%	4	1,538	-43.570%
2026-07-17	22.5100	22.6100	22.5100	22.5600	+6.415%	4	1,537	-44.371%
2026-07-16	21.3300	21.3300	21.2000	21.2000	+0.952%	54	1,537	-40.802%
2026-07-13	20.9000	21.0000	20.9000	21.0000	+0.671%	135	1,489	-40.238%
2026-07-10	20.8600	20.8600	20.8600	20.8600	-1.557%	2	1,489	-39.837%
2026-07-09	21.6600	21.6800	21.1900	21.1900	-2.664%	3	1,489	-40.774%
2026-07-08	21.8200	21.8200	21.7700	21.7700	-5.142%	2	1,488	-42.352%
2026-07-02	22.8800	22.9500	22.8800	22.9500	+3.846%	4	1,490	-45.316%
2026-06-30	23.2500	23.2500	22.1000	22.1000	-8.451%	10	1,490	-43.213%
2026-06-29	23.9700	24.1400	23.9700	24.1400	-3.825%	2	1,480	-48.012%
2026-06-26	25.1200	25.1200	25.1000	25.1000	-3.462%	4	1,480	-50.000%
2026-06-18	25.7400	26.0000	25.7400	26.0000	+1.642%	6	1,492	-51.731%
2026-06-17	25.5800	25.5800	25.5800	25.5800	+3.773%	16	1,492	-50.938%
2026-06-16	24.3500	25.0000	24.3500	24.6500	-5.374%	110	1,492	-49.087%
2026-05-29	25.9600	26.0500	25.9600	26.0500	-17.354%	4	1,392	-51.823%
2026-05-19	31.5200	31.5200	31.5200	31.5200	-0.127%	2	1,394	-60.184%
2026-05-18	32.5700	32.5700	31.5600	31.5600	-2.291%	8	1,397	-60.234%
2026-05-13	32.2000	32.3000	32.2000	32.3000	-2.002%	2	1,397	-61.146%
2026-05-12	34.1800	34.2200	32.9600	32.9600	+1.104%	6	1,400	-61.924%
2026-05-08	32.6000	32.6000	32.6000	32.6000	-7.123%	7	1,400	-61.503%
2026-05-05	35.1000	35.1000	35.1000	35.1000	+0.544%	2	1,400	-64.245%
2026-05-01	34.8000	34.9100	34.8000	34.9100	-9.089%	3	1,400	-64.050%
2026-04-27	38.4000	38.4000	38.4000	38.4000	-6.592%	1	1,408	-67.318%
2026-04-21	39.2000	41.1100	38.9000	41.1100	+3.291%	213	1,803	-69.472%
2026-04-20	39.9300	39.9300	39.6000	39.8000	-5.238%	118	1,803	-68.467%
2026-04-15	42.2800	42.2800	41.6800	42.0000	-0.332%	73	1,861	-70.119%
2026-04-14	41.5100	42.1400	41.4900	42.1400	-5.895%	6	1,859	-70.218%
2026-04-10	44.6900	44.8100	44.6600	44.7800	-0.907%	6	1,861	-71.974%
2026-04-09	46.7800	47.0200	45.1100	45.1900	-3.399%	50	1,858	-72.228%
2026-04-08	47.2000	47.2000	46.7400	46.7800	-17.510%	5	1,833	-73.172%
2026-04-07	56.7600	56.7600	56.7100	56.7100	+3.979%	2	1,832	-77.870%
2026-04-06	54.6900	54.6900	54.5400	54.5400	-3.708%	2	1,832	-76.989%
2026-04-01	56.6900	56.6900	56.6300	56.6400	-21.540%	4	1,831	-77.843%
2026-03-30	72.2400	72.2400	72.1900	72.1900	-4.888%	2	1,831	-82.615%
2026-03-27	75.3100	75.9000	74.8500	75.9000	+11.454%	5	1,832	-83.465%
2026-03-26	64.7900	68.1000	64.7900	68.1000	+11.457%	5	1,833	-81.571%
2026-03-25	62.5700	62.5700	60.9600	61.1000	-5.271%	13	1,833	-79.460%
2026-03-24	64.5000	64.5000	64.5000	64.5000	+7.161%	22	1,831	-80.543%
2026-03-23	60.1600	60.2200	60.0900	60.1900	-13.271%	8	1,841	-79.149%
2026-03-20	63.6200	69.4000	63.5800	69.4000	+1.849%	18	1,842	-81.916%
2026-03-19	68.1800	68.1800	68.1400	68.1400	+11.158%	4	1,829	-81.582%
2026-03-18	61.2000	61.5000	61.2000	61.3000	+0.706%	73	1,829	-79.527%
2026-03-12	62.4400	62.4400	60.8700	60.8700	+9.636%	8	1,758	-79.382%
2026-03-10	55.3800	55.5200	55.3800	55.5200	-17.406%	2	1,756	-77.396%
2026-03-09	67.1400	67.2200	67.1300	67.2200	+8.245%	6	1,756	-81.330%
2026-03-06	63.2700	63.2700	62.1000	62.1000	+7.439%	2	1,756	-79.791%
2026-03-05	57.8000	57.8000	57.8000	57.8000	+9.740%	1,122	1,754	-78.287%
2026-03-04	52.7600	52.7600	52.6700	52.6700	-17.819%	4	632	-76.172%
2026-03-03	62.8300	64.0900	62.7800	64.0900	+21.153%	6	632	-80.418%
2026-03-02	54.7200	54.7200	52.8000	52.9000	-1.048%	5	631	-76.276%
2026-02-26	53.5300	53.6000	53.4600	53.4600	-2.160%	6	630	-76.525%
2026-02-23	54.4800	54.6400	54.4800	54.6400	+6.097%	4	630	-77.031%
2026-02-20	53.9000	54.0000	51.1000	51.5000	-3.540%	102	630	-75.631%
2026-02-18	51.2000	53.3900	50.7500	53.3900	+10.470%	175	531	-76.494%
2026-02-10	48.3300	48.3300	48.3300	48.3300	+0.562%	2	413	-74.033%
2026-02-09	48.2300	48.2300	48.0600	48.0600	-6.498%	308	412	-73.887%
2026-02-06	51.1700	51.4000	50.8000	51.4000	-2.095%	27	116	-75.584%
2026-02-05	56.8500	56.8500	52.5000	52.5000	+8.047%	34	89	-76.095%
2026-01-30	48.5300	48.5900	48.4500	48.5900	-5.005%	8	69	-74.172%
2026-01-29	52.0200	52.9500	51.1500	51.1500	+5.704%	12	65	-75.464%
2026-01-28	48.9500	48.9800	48.3900	48.3900	+4.266%	22	59	-74.065%
2026-01-22	46.5100	46.5100	46.4100	46.4100	-9.988%	2	51	-72.958%
2026-01-20	52.2300	52.2600	51.1000	51.5600	+14.833%	96	51	-75.659%
2026-01-09	45.8900	45.8900	44.9000	44.9000	-5.274%	16	16	-72.049%
2026-01-06	47.4000	47.4000	47.4000	47.4000	-2.849%	1	3	-73.523%
2025-12-31	48.6800	48.7900	48.6800	48.7900	-1.693%	4	1	-74.278%
2025-12-22	49.6300	49.6300	49.6300	49.6300	0.000%	1	1	-74.713%

.dark-mode .kt93vq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kt93vq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4150SPX Mar 19 2027 4150.00 Put (SPX270319P04150000)option OPRA

SPX20270319P4150
SPX Mar 19 2027 4150.00 Put (SPX270319P04150000)
option OPRA