Dark

SPX20270319P4350
SPX Mar 19 2027 4350.00 Put (SPX270319P04350000)
option OPRA

EOD

Sep 9, 2026

14.70+8.247%(+1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	14.7000	14.7000	14.7000	14.7000	+8.247%	2	1,383	0.000%
2026-09-08	13.5800	13.5800	13.5800	13.5800	+2.105%	4	1,413	+8.247%
2026-09-04	13.3000	13.3000	13.3000	13.3000	-15.823%	1	1,413	+10.526%
2026-09-01	15.8000	15.8000	15.8000	15.8000	+6.183%	1	1,414	-6.962%
2026-08-27	14.8800	14.8800	14.8800	14.8800	-13.988%	2	1,414	-1.210%
2026-08-24	17.3000	17.3000	17.3000	17.3000	-2.260%	1	1,413	-15.029%
2026-08-17	17.7400	17.7400	17.7000	17.7000	+2.728%	109	1,413	-16.949%
2026-08-13	17.2300	17.2300	17.2300	17.2300	-2.269%	1	1,360	-14.684%
2026-08-12	17.6000	17.6300	17.5000	17.6300	-2.865%	109	1,361	-16.619%
2026-08-11	18.2000	18.2000	18.1500	18.1500	+0.276%	74	1,252	-19.008%
2026-08-10	18.1000	18.1000	18.1000	18.1000	-4.385%	2	1,225	-18.785%
2026-08-05	18.4000	18.9300	18.4000	18.9300	-8.551%	8	1,231	-22.345%
2026-08-03	20.7000	20.7000	20.7000	20.7000	-21.591%	2	1,228	-28.986%
2026-07-24	26.4000	26.4000	26.4000	26.4000	+10.184%	1	1,227	-44.318%
2026-07-21	23.9600	23.9600	23.9600	23.9600	-6.734%	2	1,227	-38.648%
2026-07-17	27.7600	27.7600	25.6900	25.6900	+4.772%	5	1,227	-42.779%
2026-07-07	24.4700	24.5200	24.4700	24.5200	-1.763%	4	1,226	-40.049%
2026-07-02	25.1300	25.1300	24.9600	24.9600	-2.118%	8	1,224	-41.106%
2026-06-30	25.5000	25.5000	25.5000	25.5000	-5.939%	3	1,224	-42.353%
2026-06-29	27.1900	27.2500	27.1100	27.1100	-5.540%	34	1,221	-45.776%
2026-06-26	28.7000	28.7000	28.7000	28.7000	-2.381%	1	1,206	-48.780%
2026-06-25	29.4000	29.4000	29.4000	29.4000	-5.222%	1	1,206	-50.000%
2026-06-23	31.0600	31.0600	31.0200	31.0200	+5.870%	4	1,205	-52.611%
2026-06-22	29.3000	29.3000	29.3000	29.3000	+2.448%	1	1,204	-49.829%
2026-06-16	28.6000	28.6000	28.6000	28.6000	-20.112%	1	1,204	-48.601%
2026-06-10	35.8000	35.8000	35.8000	35.8000	+6.548%	51	1,254	-58.939%
2026-06-09	33.5000	33.6000	33.5000	33.6000	+5.994%	48	1,204	-56.250%
2026-06-08	31.7000	31.7000	31.7000	31.7000	+5.667%	2	1,183	-53.628%
2026-06-02	30.0000	30.0000	30.0000	30.0000	-1.961%	13	1,181	-51.000%
2026-05-28	30.6000	30.6000	30.6000	30.6000	-4.375%	1	1,181	-51.961%
2026-05-26	32.0000	32.0000	32.0000	32.0000	-9.986%	1	1,181	-54.063%
2026-05-14	36.6000	36.6000	35.5500	35.5500	-4.178%	4	1,181	-58.650%
2026-05-13	37.1000	37.1000	37.1000	37.1000	-1.067%	1	1,185	-60.377%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-2.850%	8	1,185	-60.800%
2026-05-07	38.6000	38.6000	38.6000	38.6000	-6.014%	1	1,185	-61.917%
2026-05-05	41.0900	41.0900	41.0700	41.0700	-2.447%	2	1,185	-64.207%
2026-05-04	40.9000	43.0600	40.0900	42.1000	+2.184%	629	1,191	-65.083%
2026-05-01	40.1000	41.2000	39.4000	41.2000	-5.287%	889	2,019	-64.320%
2026-04-30	43.6300	43.7100	43.1000	43.5000	-0.685%	103	2,019	-66.207%
2026-04-29	44.6000	44.7800	43.5000	43.8000	+0.459%	628	2,091	-66.438%
2026-04-27	44.1500	44.1500	43.6000	43.6000	-7.451%	4	2,527	-66.284%
2026-04-23	47.0500	47.1100	47.0500	47.1100	+3.996%	4	2,526	-68.796%
2026-04-22	45.3000	45.3000	45.3000	45.3000	-3.412%	9	2,526	-67.550%
2026-04-21	46.9700	46.9700	46.9000	46.9000	+0.644%	4	2,517	-68.657%
2026-04-20	46.7000	46.7000	46.6000	46.6000	+3.579%	6	2,517	-68.455%
2026-04-17	44.8800	44.9900	44.8100	44.9900	-7.256%	26	2,517	-67.326%
2026-04-16	48.3500	48.5100	48.3500	48.5100	+0.372%	2	2,515	-69.697%
2026-04-15	48.6400	48.8300	48.3300	48.3300	-1.004%	96	2,515	-69.584%
2026-04-14	48.3600	48.8200	48.3600	48.8200	-4.462%	5	2,468	-69.889%
2026-04-13	54.5000	54.8000	51.0900	51.1000	-4.664%	811	2,506	-71.233%
2026-04-10	51.9000	53.9000	51.3900	53.6000	+1.515%	1,137	1,697	-72.575%
2026-04-09	52.4000	53.1000	52.2000	52.8000	-3.544%	309	784	-72.159%
2026-04-08	54.7500	54.7500	54.7400	54.7400	-13.152%	4	745	-73.146%
2026-04-06	63.0800	63.0800	63.0300	63.0300	-5.075%	4	743	-76.678%
2026-04-01	66.0100	66.7100	66.0100	66.4000	-8.791%	80	815	-77.861%
2026-03-31	72.7000	72.8000	72.7000	72.8000	-18.110%	26	787	-79.808%
2026-03-30	84.2600	89.0000	84.0600	88.9000	+11.824%	110	761	-83.465%
2026-03-26	75.3000	79.5000	75.3000	79.5000	+11.282%	9	761	-81.509%
2026-03-25	71.3000	71.4400	71.1000	71.4400	-5.603%	10	762	-79.423%
2026-03-24	75.0000	75.6800	75.0000	75.6800	+7.868%	57	755	-80.576%
2026-03-23	68.4600	70.1600	68.1100	70.1600	-7.110%	4	750	-79.048%
2026-03-20	75.9800	76.0500	75.5300	75.5300	+3.893%	6	755	-80.538%
2026-03-19	72.7000	72.7000	72.7000	72.7000	-3.581%	4	752	-79.780%
2026-03-18	75.6100	75.6100	75.4000	75.4000	+12.537%	2	748	-80.504%
2026-03-17	67.0000	67.0000	67.0000	67.0000	-0.298%	1	749	-78.060%
2026-03-16	67.0600	67.2000	67.0600	67.2000	-10.100%	4	750	-78.125%
2026-03-13	74.6900	74.7500	74.6900	74.7500	+6.315%	2	748	-80.334%
2026-03-12	70.6300	75.9700	70.2500	70.3100	+4.194%	101	748	-79.093%
2026-03-11	67.8300	68.7000	67.1600	67.4800	-2.823%	136	776	-78.216%
2026-03-10	68.5400	69.4400	64.3700	69.4400	+1.968%	27	784	-78.831%
2026-03-09	79.9400	80.2500	68.1000	68.1000	-8.468%	530	783	-78.414%
2026-03-06	73.8000	74.8700	70.6200	74.4000	+14.532%	188	1,002	-80.242%
2026-03-05	62.9000	68.0000	62.9000	64.9600	+2.267%	723	1,151	-77.371%
2026-03-04	63.5200	63.5200	63.5200	63.5200	-1.059%	1	1,736	-76.858%
2026-03-03	69.5500	76.0900	63.3300	64.2000	+2.392%	427	1,803	-77.103%
2026-03-02	64.6100	64.6100	62.3000	62.7000	+1.786%	113	2,097	-76.555%
2026-02-27	63.7100	63.7100	61.3000	61.6000	+1.149%	189	2,213	-76.136%
2026-02-26	61.6000	61.7900	60.9000	60.9000	+5.363%	32	2,402	-75.862%
2026-02-25	57.7200	57.8000	57.7000	57.8000	-5.401%	5	2,581	-74.567%
2026-02-24	61.9000	61.9000	61.1000	61.1000	-3.016%	53	2,581	-75.941%
2026-02-23	63.3900	63.7100	62.6000	63.0000	+4.460%	495	2,618	-76.667%
2026-02-20	60.1700	66.0100	59.9700	60.3100	-2.647%	20	2,973	-75.626%
2026-02-19	63.3800	63.3800	61.9500	61.9500	-1.745%	106	3,010	-76.271%
2026-02-17	66.3000	66.7300	63.0500	63.0500	-3.000%	57	3,079	-76.685%
2026-02-13	65.5900	65.8200	62.3000	65.0000	+3.339%	86	3,111	-77.385%
2026-02-12	56.6000	62.9000	56.4000	62.9000	+8.262%	260	3,111	-76.630%
2026-02-11	56.3000	60.0800	56.2000	58.1000	-0.172%	661	2,852	-74.699%
2026-02-10	56.4800	58.5000	55.5000	58.2000	+3.191%	1,014	2,191	-74.742%
2026-02-09	57.6000	57.9000	55.3200	56.4000	-0.948%	759	1,192	-73.936%
2026-02-06	57.5000	57.6000	56.7000	56.9400	-5.869%	44	434	-74.183%
2026-02-05	61.7100	61.9300	60.4900	60.4900	+3.225%	31	390	-75.698%
2026-02-04	57.2000	59.1700	57.1000	58.6000	+3.901%	108	363	-74.915%
2026-02-03	56.6200	56.7000	56.0700	56.4000	+4.059%	75	255	-73.936%
2026-02-02	56.1000	56.3000	54.2000	54.2000	-4.460%	108	205	-72.878%
2026-01-30	56.3900	56.7300	56.3900	56.7300	+0.141%	2	97	-74.088%
2026-01-28	56.6500	56.6500	56.6500	56.6500	-6.006%	2	96	-74.051%
2026-01-20	60.2400	60.2700	60.2400	60.2700	+10.324%	8	95	-75.610%
2026-01-16	54.8800	54.8900	54.4300	54.6300	-2.289%	8	87	-73.092%
2026-01-13	53.9500	55.9600	53.9300	55.9100	+6.011%	14	87	-73.708%
2026-01-12	52.5800	52.7700	52.5200	52.7400	-6.157%	152	81	-72.127%
2026-01-06	56.2600	56.2600	56.2000	56.2000	-0.266%	4	5	-73.843%
2025-12-26	56.3100	56.3500	56.3100	56.3500	-1.641%	2	3	-73.913%
2025-12-23	57.3100	57.3100	57.2900	57.2900	0.000%	4	2	-74.341%

.dark-mode .d0Z7Z1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0Z7Z1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4350SPX Mar 19 2027 4350.00 Put (SPX270319P04350000)option OPRA

SPX20270319P4350
SPX Mar 19 2027 4350.00 Put (SPX270319P04350000)
option OPRA