Dark

SPX20270319P4300
SPX Mar 19 2027 4300.00 Put (SPX270319P04300000)
option OPRA

EOD

Sep 10, 2026

15.50+10.714%(+1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.5000	15.5000	15.5000	15.5000	+10.714%	2	5,977	0.000%
2026-09-09	14.0000	14.0000	14.0000	14.0000	+7.198%	353	5,977	+10.714%
2026-09-08	13.4000	13.4000	13.0600	13.0600	-1.805%	653	5,627	+18.683%
2026-09-03	13.0000	13.3000	13.0000	13.3000	-26.111%	852	4,127	+16.541%
2026-08-18	18.0000	18.0000	18.0000	18.0000	+9.025%	4	1,599	-13.889%
2026-08-14	16.5100	16.5100	16.5100	16.5100	-8.278%	1	1,599	-6.118%
2026-08-05	18.0000	18.0000	18.0000	18.0000	-10.000%	1	1,599	-13.889%
2026-08-03	20.5700	20.5700	20.0000	20.0000	-20.635%	711	1,300	-22.500%
2026-07-27	24.6000	25.2000	24.5900	25.2000	+8.668%	6	729	-38.492%
2026-07-21	23.1900	23.1900	23.1900	23.1900	-7.277%	2	730	-33.161%
2026-07-20	25.0900	25.1500	25.0100	25.0100	+0.887%	4	730	-38.025%
2026-07-17	25.0100	25.0600	24.7900	24.7900	+4.643%	3	730	-37.475%
2026-07-09	23.9300	23.9500	23.6900	23.6900	-2.910%	8	730	-34.572%
2026-07-07	23.7700	24.4000	23.7600	24.4000	+1.203%	5	742	-36.475%
2026-07-06	24.1300	24.1300	24.1100	24.1100	-0.166%	2	741	-35.711%
2026-07-02	24.1800	24.1800	24.1500	24.1500	-3.168%	4	741	-35.818%
2026-06-30	24.9400	24.9400	24.9400	24.9400	-6.557%	2	741	-37.851%
2026-06-29	26.7100	26.7100	26.6900	26.6900	-5.254%	2	741	-41.926%
2026-06-26	28.1600	28.2300	27.9400	28.1700	-0.106%	12	741	-44.977%
2026-06-25	28.9800	29.0500	28.2000	28.2000	-0.599%	60	741	-45.035%
2026-06-18	28.1600	28.4400	28.1600	28.3700	-7.288%	36	712	-45.365%
2026-06-17	30.6000	30.6000	30.6000	30.6000	-11.330%	1	712	-49.346%
2026-06-11	35.4200	35.6000	34.5100	34.5100	+15.033%	6	712	-55.085%
2026-06-08	30.1200	30.1200	30.0000	30.0000	+3.270%	2	712	-48.333%
2026-05-29	29.0200	29.0500	29.0200	29.0500	-5.804%	2	711	-46.644%
2026-05-27	30.8200	30.8400	30.8200	30.8400	+0.130%	4	712	-49.741%
2026-05-26	30.4000	30.8000	30.3700	30.8000	-11.545%	23	714	-49.675%
2026-05-19	34.8700	34.8700	34.8200	34.8200	-1.749%	2	719	-55.485%
2026-05-14	35.5700	35.5700	35.4400	35.4400	-2.904%	2	720	-56.264%
2026-05-12	36.5000	36.5000	36.5000	36.5000	-10.539%	1	720	-57.534%
2026-05-04	40.8000	40.8000	40.8000	40.8000	+4.723%	1	720	-62.010%
2026-05-01	38.8900	38.9600	38.8900	38.9600	-8.972%	2	718	-60.216%
2026-04-29	41.7500	43.0000	41.7500	42.8000	-0.834%	287	718	-63.785%
2026-04-28	43.2000	43.2000	43.1600	43.1600	+1.720%	4	872	-64.087%
2026-04-27	42.5000	42.5000	42.3900	42.4300	+0.784%	3	870	-63.469%
2026-04-24	42.8900	43.2300	41.9500	42.1000	-3.859%	220	870	-63.183%
2026-04-22	43.5800	43.9000	43.5800	43.7900	-1.662%	64	970	-64.604%
2026-04-20	45.0000	45.0000	44.5200	44.5300	-3.406%	8	942	-65.192%
2026-04-16	47.3400	47.3400	46.1000	46.1000	-1.158%	5	942	-66.377%
2026-04-15	47.0600	47.2800	46.6400	46.6400	-2.630%	34	942	-66.767%
2026-04-14	46.7300	47.9000	46.7000	47.9000	-6.990%	14	933	-67.641%
2026-04-13	51.6000	51.9000	51.3300	51.5000	+1.398%	53	929	-69.903%
2026-04-09	52.6900	53.0000	50.1000	50.7900	-3.807%	299	881	-69.482%
2026-04-08	52.9300	54.0900	51.9500	52.8000	-15.520%	166	650	-70.644%
2026-04-07	62.5000	62.5000	62.5000	62.5000	-1.420%	1	540	-75.200%
2026-04-01	64.7900	64.8400	63.4000	63.4000	-11.229%	28	565	-75.552%
2026-03-31	74.9800	75.7900	71.1900	71.4200	-17.242%	10	538	-78.297%
2026-03-30	82.0000	86.3000	82.0000	86.3000	+16.449%	33	533	-82.039%
2026-03-26	71.4300	74.1800	71.4100	74.1100	+6.787%	7	510	-79.085%
2026-03-25	69.2100	69.4000	69.2100	69.4000	-3.477%	3	511	-77.666%
2026-03-24	71.7400	71.9000	71.7400	71.9000	+4.506%	27	509	-78.442%
2026-03-23	65.7100	70.3400	65.4800	68.8000	-10.765%	7	514	-77.471%
2026-03-20	71.4000	79.1200	71.1600	77.1000	+13.717%	20	514	-79.896%
2026-03-19	75.4700	75.5600	67.8000	67.8000	-5.768%	25	513	-77.139%
2026-03-18	68.9400	72.1700	68.4000	71.9500	+12.598%	345	523	-78.457%
2026-03-17	63.9000	63.9000	63.9000	63.9000	-2.888%	1	735	-75.743%
2026-03-16	65.4000	65.8000	64.9100	65.8000	-10.354%	96	734	-76.444%
2026-03-13	67.1000	73.4000	65.9900	73.4000	+4.558%	199	764	-78.883%
2026-03-12	67.9200	70.2000	67.6100	70.2000	+9.006%	339	970	-77.920%
2026-03-11	66.8700	67.9000	64.4000	64.4000	-1.242%	726	1,108	-75.932%
2026-03-10	66.1400	66.1400	65.2100	65.2100	-0.245%	5	1,697	-76.231%
2026-03-05	65.4700	65.4700	65.3700	65.3700	-10.611%	2	1,696	-76.289%
2026-03-03	70.7100	73.1300	70.7100	73.1300	+20.062%	4	1,696	-78.805%
2026-03-02	60.9900	60.9900	60.9100	60.9100	-0.311%	2	1,696	-74.553%
2026-02-27	60.2000	61.1000	60.2000	61.1000	+4.623%	5	1,697	-74.632%
2026-02-26	58.4000	58.4000	58.4000	58.4000	+3.952%	4	1,693	-73.459%
2026-02-25	56.1800	56.1800	56.1800	56.1800	-2.836%	4	1,689	-72.410%
2026-02-20	57.8600	57.8600	57.8200	57.8200	+1.528%	2	1,689	-73.193%
2026-02-18	56.9100	56.9500	56.9100	56.9500	-2.416%	2	1,689	-72.783%
2026-02-17	60.8500	60.9200	57.9100	58.3600	-5.719%	48	1,689	-73.441%
2026-02-13	63.2400	63.2400	61.9000	61.9000	+3.064%	17	1,674	-74.960%
2026-02-12	60.2400	60.2400	60.0600	60.0600	+7.442%	2	1,674	-74.192%
2026-02-11	56.6700	57.9500	55.8000	55.9000	+4.252%	108	1,674	-72.272%
2026-02-09	55.5000	55.7000	53.2900	53.6200	-2.153%	302	1,596	-71.093%
2026-02-06	56.5300	58.2000	54.6000	54.8000	-10.735%	250	1,294	-71.715%
2026-02-05	59.9600	63.6600	59.0000	61.3900	+8.272%	377	1,044	-74.752%
2026-02-04	55.5000	60.2200	54.3500	56.7000	+2.904%	429	667	-72.663%
2026-02-03	56.3600	58.6000	55.1000	55.1000	-1.748%	208	238	-71.869%
2026-01-30	54.0800	56.1600	53.6900	56.0800	+2.956%	12	75	-72.361%
2026-01-28	54.4400	54.4700	54.4400	54.4700	+3.733%	4	69	-71.544%
2026-01-27	52.4600	52.5100	52.4600	52.5100	+1.097%	2	67	-70.482%
2026-01-26	51.5800	51.9800	51.5600	51.9400	-3.277%	8	66	-70.158%
2026-01-22	53.6600	53.7000	53.6600	53.7000	-7.382%	2	62	-71.136%
2026-01-20	57.5000	57.9800	57.3000	57.9800	+11.521%	38	61	-73.267%
2026-01-13	51.4300	52.0100	51.3900	51.9900	-2.586%	76	40	-70.187%
2026-01-07	53.4100	53.4100	53.3700	53.3700	0.000%	4	2	-70.957%

.dark-mode .sYlbgC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYlbgC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4300SPX Mar 19 2027 4300.00 Put (SPX270319P04300000)option OPRA

SPX20270319P4300
SPX Mar 19 2027 4300.00 Put (SPX270319P04300000)
option OPRA