Dark

SPX20270319P4250
SPX Mar 19 2027 4250.00 Put (SPX270319P04250000)
option OPRA

EOD

Sep 11, 2026

13.64-7.838%(-1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	13.6400	13.6400	13.6400	13.6400	-7.838%	2	1,256	0.000%
2026-09-01	14.7000	14.8000	14.7000	14.8000	+7.246%	2	1,255	-7.838%
2026-08-31	14.1500	14.1500	13.8000	13.8000	-2.128%	7	1,254	-1.159%
2026-08-28	14.1000	14.1000	14.1000	14.1000	-11.488%	2	1,251	-3.262%
2026-08-24	16.0000	16.0000	15.9300	15.9300	-5.009%	2	1,249	-14.375%
2026-08-11	16.7600	16.7700	16.7600	16.7700	-0.769%	2	1,249	-18.664%
2026-08-10	16.9000	16.9000	16.9000	16.9000	-1.170%	1	1,248	-19.290%
2026-08-05	17.1000	17.1000	17.1000	17.1000	-12.127%	2	1,250	-20.234%
2026-08-03	19.5100	19.5100	19.4600	19.4600	-13.894%	4	1,250	-29.908%
2026-07-21	23.2600	23.2600	22.6000	22.6000	-5.833%	12	1,249	-39.646%
2026-07-20	24.1900	24.1900	24.0000	24.0000	+0.251%	12	1,248	-43.167%
2026-07-17	23.9600	23.9600	23.9100	23.9400	+3.636%	3	1,247	-43.024%
2026-07-09	23.1700	23.2500	23.0400	23.1000	+1.360%	4	1,246	-40.952%
2026-07-07	22.7700	22.7900	22.7700	22.7900	-6.980%	4	1,245	-40.149%
2026-07-01	24.5000	24.5000	24.5000	24.5000	-4.446%	1	1,245	-44.327%
2026-06-29	25.6900	25.6900	25.6400	25.6400	-5.283%	2	1,244	-46.802%
2026-06-25	27.9500	27.9900	26.9600	27.0700	-1.528%	82	1,244	-49.612%
2026-06-24	27.5100	27.5100	27.4900	27.4900	-7.254%	2	1,246	-50.382%
2026-06-23	29.6400	29.6400	29.6400	29.6400	+4.219%	2	1,246	-53.981%
2026-06-03	28.4400	28.4400	28.4400	28.4400	+3.268%	2	1,245	-52.039%
2026-05-29	27.5200	27.5400	27.5200	27.5400	-7.429%	80	1,244	-50.472%
2026-05-27	29.8200	29.8200	29.7500	29.7500	-0.833%	2	1,244	-54.151%
2026-05-26	29.3500	30.1000	29.3500	30.0000	-2.597%	64	1,243	-54.533%
2026-05-22	30.8000	30.8000	30.8000	30.8000	-11.341%	1	1,240	-55.714%
2026-05-18	34.8600	34.8600	34.7400	34.7400	+0.115%	2	1,239	-60.737%
2026-05-15	34.7000	34.7000	34.7000	34.7000	-4.539%	1	1,239	-60.692%
2026-05-06	36.3300	36.3500	36.3300	36.3500	-2.547%	2	1,238	-62.476%
2026-05-01	37.3000	37.3000	37.3000	37.3000	-8.578%	1	1,237	-63.432%
2026-04-27	40.8000	40.8000	40.8000	40.8000	-2.088%	2	1,257	-66.569%
2026-04-24	41.6900	41.6900	41.6700	41.6700	-2.412%	17	1,257	-67.267%
2026-04-23	42.4200	42.7300	42.4200	42.7000	+0.946%	16	1,274	-68.056%
2026-04-22	42.3000	42.3000	42.3000	42.3000	-0.236%	20	1,289	-67.754%
2026-04-21	42.4000	42.4000	42.4000	42.4000	+1.049%	10	1,289	-67.830%
2026-04-17	41.9500	41.9600	41.9500	41.9600	-6.797%	6	1,299	-67.493%
2026-04-16	44.9600	45.0200	44.9600	45.0200	-0.044%	4	1,301	-69.702%
2026-04-15	45.3800	45.3800	44.7500	45.0400	-1.076%	26	1,303	-69.716%
2026-04-14	45.5300	45.5300	45.5300	45.5300	-5.245%	2	1,301	-70.042%
2026-04-10	48.2000	48.2000	48.0500	48.0500	-1.254%	4	1,301	-71.613%
2026-04-09	48.6700	48.6700	48.6600	48.6600	-3.948%	4	1,301	-71.969%
2026-04-08	49.8000	50.6700	49.8000	50.6600	-16.540%	5	1,301	-73.075%
2026-04-02	60.7000	60.7000	60.7000	60.7000	-1.301%	1	1,319	-77.529%
2026-04-01	61.2500	61.5000	61.2500	61.5000	-8.346%	22	1,319	-77.821%
2026-03-31	73.5000	73.5000	67.1000	67.1000	-17.058%	83	1,319	-79.672%
2026-03-30	79.1900	83.3000	76.8700	80.9000	-1.963%	770	1,342	-83.140%
2026-03-27	77.1700	82.5200	77.1700	82.5200	+12.701%	326	1,724	-83.471%
2026-03-26	68.6500	73.7400	67.7000	73.2200	+8.266%	881	1,871	-81.371%
2026-03-25	64.6700	67.6300	64.6700	67.6300	-2.410%	5	2,394	-79.831%
2026-03-24	69.7500	70.5600	68.4000	69.3000	+2.258%	667	2,397	-80.317%
2026-03-23	64.6300	68.1300	64.6300	67.7700	-10.119%	22	2,814	-79.873%
2026-03-20	72.7400	75.4000	72.7400	75.4000	+8.802%	53	2,821	-81.910%
2026-03-19	74.6200	74.6200	69.0000	69.3000	+0.873%	362	2,868	-80.317%
2026-03-18	65.9000	68.7000	65.9000	68.7000	+12.383%	253	3,003	-80.146%
2026-03-17	61.2000	61.2300	61.1300	61.1300	-7.686%	40	3,256	-77.687%
2026-03-13	66.2200	66.2200	66.2200	66.2200	-2.388%	1	3,216	-79.402%
2026-03-12	67.4100	67.8400	67.4100	67.8400	+5.983%	4	3,215	-79.894%
2026-03-11	64.0100	64.0100	64.0100	64.0100	-0.296%	1	3,215	-78.691%
2026-03-10	60.0800	64.5900	60.0800	64.2000	+1.582%	88	3,216	-78.754%
2026-03-09	68.0900	68.5400	63.2000	63.2000	-3.305%	82	3,298	-78.418%
2026-03-06	65.3600	65.3600	65.3600	65.3600	+6.104%	2	3,378	-79.131%
2026-03-05	58.4000	61.6000	58.4000	61.6000	+8.070%	59	3,378	-77.857%
2026-03-04	58.8600	58.8800	55.3200	57.0000	-16.898%	383	3,318	-76.070%
2026-03-03	65.8000	68.5900	65.8000	68.5900	+16.452%	8	2,934	-80.114%
2026-03-02	58.0000	58.9100	56.3600	58.9000	+1.727%	189	2,930	-76.842%
2026-02-27	59.1000	60.2000	57.1000	57.9000	+5.082%	38	2,740	-76.442%
2026-02-26	54.1000	58.1000	53.9000	55.1000	+2.416%	287	2,703	-75.245%
2026-02-25	54.6000	54.7000	53.8000	53.8000	-3.602%	218	2,198	-74.647%
2026-02-24	55.6800	55.8700	55.6300	55.8100	-6.044%	6	2,198	-75.560%
2026-02-23	55.9700	59.8000	55.9700	59.4000	+6.835%	96	2,198	-77.037%
2026-02-20	56.5000	56.9000	55.1000	55.6000	-6.397%	280	2,106	-75.468%
2026-02-19	58.3000	59.6000	58.1100	59.4000	+5.133%	20	1,828	-77.037%
2026-02-18	56.3400	57.8000	56.3400	56.5000	-5.042%	92	1,810	-75.858%
2026-02-17	59.4000	59.5000	59.4000	59.5000	-2.170%	2	1,718	-77.076%
2026-02-13	58.6800	61.0300	56.5000	60.8200	+4.108%	625	1,091	-77.573%
2026-02-12	58.1300	58.9600	56.9000	58.4200	+12.889%	270	1,091	-76.652%
2026-02-10	51.8900	51.8900	51.6700	51.7500	-1.240%	4	821	-73.643%
2026-02-09	53.5000	53.5000	52.3000	52.4000	-2.056%	51	832	-73.969%
2026-02-06	55.1000	56.1000	52.4700	53.5000	-9.857%	390	781	-74.505%
2026-02-05	57.2800	59.7000	55.8000	59.3500	+6.172%	285	391	-77.018%
2026-02-04	56.9600	57.6800	55.8300	55.9000	-0.196%	108	119	-75.599%
2026-01-30	52.2800	56.0100	51.7800	56.0100	+6.261%	14	15	-75.647%
2026-01-28	52.4900	52.7300	52.4600	52.7100	+4.273%	8	11	-74.123%
2026-01-27	50.5700	50.5700	50.5500	50.5500	+0.798%	2	8	-73.017%
2026-01-26	50.0600	50.1500	50.0600	50.1500	+0.020%	2	7	-72.802%
2026-01-13	50.0700	50.1400	50.0700	50.1400	-4.749%	2	6	-72.796%
2025-12-31	53.2200	53.2200	52.4500	52.6400	-1.127%	4	3	-74.088%
2025-12-23	52.9200	53.2400	52.9200	53.2400	-0.150%	2	3	-74.380%
2025-12-22	53.3300	53.3300	53.3200	53.3200	0.000%	4	2	-74.419%

.dark-mode .kqHhs1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqHhs1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4250SPX Mar 19 2027 4250.00 Put (SPX270319P04250000)option OPRA

SPX20270319P4250
SPX Mar 19 2027 4250.00 Put (SPX270319P04250000)
option OPRA