Dark

SPX20270319P4200
SPX Mar 19 2027 4200.00 Put (SPX270319P04200000)
option OPRA

Inactive

Sep 4, 2026

11.90-10.526%(-1.40)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	11.9000	11.9000	11.9000	11.9000	-10.526%	50	1,420	0.000%
2026-09-02	13.1000	13.3000	13.1000	13.3000	-1.773%	2	1,420	-10.526%
2026-08-28	13.8300	13.8300	13.5400	13.5400	+1.045%	16	1,419	-12.112%
2026-08-27	13.6000	13.6000	13.4000	13.4000	-7.009%	20	1,415	-11.194%
2026-08-26	14.4100	14.4100	14.4100	14.4100	-6.429%	1	1,412	-17.418%
2026-08-21	15.5000	15.5000	15.4000	15.4000	-8.060%	23	1,412	-22.727%
2026-08-18	16.7000	16.7500	16.7000	16.7500	+1.824%	42	1,411	-28.955%
2026-08-07	16.4200	16.4500	16.4200	16.4500	-3.235%	2	1,411	-27.660%
2026-08-05	17.0000	17.0000	17.0000	17.0000	-4.494%	1	1,412	-30.000%
2026-08-04	17.8000	17.8000	17.8000	17.8000	-4.301%	11	1,412	-33.146%
2026-08-03	18.7800	18.7800	18.6000	18.6000	-20.851%	5	1,402	-36.022%
2026-07-27	23.5000	23.5000	23.5000	23.5000	-0.424%	10	1,402	-49.362%
2026-07-24	22.7600	23.6000	22.3700	23.6000	+9.665%	16	1,412	-49.576%
2026-07-21	21.5100	21.5200	21.5100	21.5200	-7.798%	2	1,422	-44.703%
2026-07-20	23.3400	23.3400	23.3400	23.3400	+1.083%	2	1,422	-49.015%
2026-07-17	23.2300	23.2600	23.0900	23.0900	+4.480%	7	1,422	-48.463%
2026-07-16	21.0400	22.1000	21.0400	22.1000	+1.376%	4	1,422	-46.154%
2026-07-10	21.8000	21.8000	21.8000	21.8000	-1.089%	3	1,422	-45.413%
2026-07-09	22.0400	22.5400	21.7000	22.0400	-2.262%	444	1,419	-46.007%
2026-07-08	22.7400	22.8400	22.5400	22.5500	-1.957%	168	1,322	-47.228%
2026-07-07	22.2200	23.0100	22.2200	23.0000	+1.815%	8	1,241	-48.261%
2026-07-01	22.6100	22.6100	22.5900	22.5900	-2.377%	2	1,241	-47.322%
2026-06-30	23.4200	23.4200	23.1400	23.1400	-7.809%	4	1,241	-48.574%
2026-06-29	25.0600	25.1000	25.0600	25.1000	-3.905%	2	1,241	-52.590%
2026-06-26	26.4300	26.4300	26.1100	26.1200	-1.061%	6	1,241	-54.441%
2026-06-25	26.6200	26.6200	26.4000	26.4000	-1.049%	3	1,242	-54.924%
2026-06-18	26.6100	26.6800	26.6100	26.6800	+0.755%	2	1,242	-55.397%
2026-06-17	26.3100	26.4900	26.2400	26.4800	-19.489%	10	1,242	-55.060%
2026-06-11	32.1500	33.2200	32.0700	32.8900	+4.879%	4	1,242	-63.819%
2026-06-10	31.2900	31.3600	31.2900	31.3600	+10.035%	2	1,241	-62.054%
2026-06-08	28.6000	28.6000	28.4000	28.5000	+0.352%	35	1,240	-58.246%
2026-06-05	28.4000	28.4000	28.4000	28.4000	+8.397%	10	1,243	-58.099%
2026-06-04	26.3000	26.4000	26.2000	26.2000	-6.127%	135	1,253	-54.580%
2026-06-03	27.9200	27.9200	27.9100	27.9100	+4.846%	4	1,388	-57.363%
2026-05-29	26.6000	26.6400	26.6000	26.6200	-10.671%	82	1,390	-55.297%
2026-05-21	29.8000	29.8000	29.8000	29.8000	-11.204%	1	1,390	-60.067%
2026-05-15	33.5600	33.5600	33.5600	33.5600	+2.473%	750	1,391	-64.541%
2026-05-14	32.8400	32.8400	32.7500	32.7500	-3.676%	2	1,667	-63.664%
2026-05-12	35.2400	35.3400	34.0000	34.0000	+1.251%	175	1,668	-65.000%
2026-05-11	33.6200	33.6200	33.5800	33.5800	-0.944%	2	1,668	-64.562%
2026-05-08	33.8700	33.9100	33.8000	33.9000	-0.877%	8	1,579	-64.897%
2026-05-07	34.5000	34.5000	34.2000	34.2000	-6.430%	6	1,575	-65.205%
2026-05-05	36.4000	36.5500	36.3000	36.5500	-7.655%	8	1,575	-67.442%
2026-04-27	39.5800	39.5800	39.5800	39.5800	-1.981%	1	1,573	-69.934%
2026-04-24	40.3900	40.4200	40.2000	40.3800	+1.867%	12	1,668	-70.530%
2026-04-23	41.1000	41.7100	39.6400	39.6400	-2.027%	769	1,675	-69.980%
2026-04-22	40.6000	41.4000	40.3200	40.4600	-1.701%	1,930	2,209	-70.588%
2026-04-20	41.3600	41.4100	41.0200	41.1600	+1.155%	101	3,239	-71.088%
2026-04-17	41.0800	41.0900	40.5900	40.6900	-6.781%	10	3,334	-70.754%
2026-04-16	43.4000	43.6500	43.4000	43.6500	+0.576%	86	3,334	-72.738%
2026-04-15	43.7600	43.8700	43.2300	43.4000	+0.138%	54	3,301	-72.581%
2026-04-14	43.2400	43.3400	43.2400	43.3400	-8.333%	8	3,301	-72.543%
2026-04-13	47.2800	47.2800	47.2700	47.2800	+1.919%	8	3,299	-74.831%
2026-04-10	46.4400	46.4400	46.3700	46.3900	-1.319%	26	3,295	-74.348%
2026-04-09	48.8400	48.8400	46.8200	47.0100	-22.617%	8	3,282	-74.686%
2026-04-07	60.8000	60.8500	60.7500	60.7500	+8.289%	4	3,280	-80.412%
2026-04-06	56.0000	56.1000	56.0000	56.1000	-5.236%	22	3,301	-78.788%
2026-04-02	62.1400	62.2600	58.8000	59.2000	-3.189%	20	3,322	-79.899%
2026-04-01	61.6500	61.6500	58.8100	61.1500	-6.698%	26	3,322	-80.540%
2026-03-31	69.2300	69.2300	65.5400	65.5400	-16.403%	6	3,312	-81.843%
2026-03-30	75.9600	78.5000	73.6000	78.4000	+2.510%	146	3,312	-84.821%
2026-03-27	76.4900	76.4900	76.4800	76.4800	+7.870%	2	3,310	-84.440%
2026-03-26	67.1100	70.9000	67.1100	70.9000	+6.329%	4	3,310	-83.216%
2026-03-24	66.5800	66.6800	66.5800	66.6800	+4.188%	2	3,310	-82.154%
2026-03-23	60.8400	64.0000	60.7100	64.0000	-10.238%	41	3,310	-81.406%
2026-03-20	71.2100	72.5300	71.1100	71.3000	+5.505%	29	3,310	-83.310%
2026-03-19	69.5400	69.9800	67.5800	67.5800	+5.347%	44	3,306	-82.391%
2026-03-18	63.4600	64.1500	63.4600	64.1500	+0.438%	15	3,297	-81.450%
2026-03-13	63.8700	63.8700	63.8700	63.8700	+0.678%	1	3,284	-81.368%
2026-03-12	63.3700	63.4400	63.3700	63.4400	-10.446%	4	3,283	-81.242%
2026-03-09	70.7600	70.8400	70.7600	70.8400	+7.955%	2	3,283	-83.202%
2026-03-06	65.6200	65.6200	65.6200	65.6200	+12.556%	1	3,283	-81.865%
2026-03-05	58.6400	60.2000	58.3000	58.3000	+6.193%	7	3,283	-79.588%
2026-03-04	53.4000	54.9000	53.4000	54.9000	-14.513%	274	3,278	-78.324%
2026-03-03	62.4200	66.0600	62.4200	64.2200	+17.835%	12	3,004	-81.470%
2026-03-02	56.7200	56.7200	54.4500	54.5000	-0.366%	1,109	3,004	-78.165%
2026-02-27	54.7000	54.7000	54.7000	54.7000	+4.990%	50	1,904	-78.245%
2026-02-25	51.9900	52.7000	51.9300	52.1000	-3.160%	184	1,728	-77.159%
2026-02-24	54.8000	55.5000	53.3000	53.8000	+0.317%	373	1,728	-77.881%
2026-02-20	53.5400	55.2000	53.1000	53.6300	-4.894%	264	1,355	-77.811%
2026-02-19	56.3000	56.4200	56.3000	56.3900	+1.971%	4	1,118	-78.897%
2026-02-18	54.5800	55.4000	52.6800	55.3000	+0.181%	263	1,118	-78.481%
2026-02-17	58.1000	60.1400	54.9000	55.2000	-4.828%	73	878	-78.442%
2026-02-13	57.0600	59.3000	55.1000	58.0000	+13.038%	239	567	-79.483%
2026-02-12	51.2600	51.3100	51.2600	51.3100	-0.195%	2	567	-76.808%
2026-02-11	52.9400	52.9400	51.4100	51.4100	+3.943%	6	567	-76.853%
2026-02-09	50.7000	50.7900	49.4400	49.4600	-3.115%	8	577	-75.940%
2026-02-06	53.7800	53.9100	51.0500	51.0500	-10.281%	110	577	-76.690%
2026-02-05	57.2200	58.1000	56.4400	56.9000	+12.340%	110	467	-79.086%
2026-01-30	50.0800	50.6500	50.0200	50.6500	-7.098%	14	361	-76.505%
2026-01-29	54.4400	54.5200	54.4400	54.5200	+11.790%	4	354	-78.173%
2026-01-16	49.4100	49.4100	48.7700	48.7700	0.000%	4	350	-75.600%

.dark-mode .MBJWfC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MBJWfC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4200SPX Mar 19 2027 4200.00 Put (SPX270319P04200000)option OPRA

SPX20270319P4200
SPX Mar 19 2027 4200.00 Put (SPX270319P04200000)
option OPRA