Dark

SPX20270319P4400
SPX Mar 19 2027 4400.00 Put (SPX270319P04400000)
option OPRA

EOD

Sep 8, 2026

14.80+4.225%(+0.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	14.0800	14.8000	14.0500	14.8000	+4.225%	16	1,211	0.000%
2026-09-04	14.2000	14.2000	14.2000	14.2000	-7.129%	2	1,213	+4.225%
2026-09-02	15.2900	15.2900	15.2900	15.2900	-4.854%	6	1,213	-3.205%
2026-09-01	16.0700	16.0700	16.0700	16.0700	-9.719%	150	1,211	-7.903%
2026-08-21	17.9000	17.9000	17.8000	17.8000	-0.614%	230	1,061	-16.854%
2026-08-14	17.9000	18.0000	17.9000	17.9100	+1.072%	111	883	-17.365%
2026-08-13	17.8000	17.8000	17.7200	17.7200	-7.225%	232	806	-16.479%
2026-08-07	19.0600	19.1000	19.0600	19.1000	-0.521%	5	651	-22.513%
2026-08-05	19.1300	19.2000	19.1300	19.2000	-11.480%	5	656	-22.917%
2026-08-03	21.6800	21.7100	21.6800	21.6900	-4.868%	16	657	-31.766%
2026-07-31	22.8000	22.8000	22.8000	22.8000	-16.022%	1	666	-35.088%
2026-07-27	26.6000	27.1600	26.5700	27.1500	+8.992%	8	666	-45.488%
2026-07-22	24.9100	24.9100	24.9100	24.9100	+0.322%	2	670	-40.586%
2026-07-21	25.2000	25.2000	24.7600	24.8300	-6.969%	318	670	-40.395%
2026-07-17	27.2000	27.2000	26.6900	26.6900	+8.452%	10	640	-44.549%
2026-07-10	24.6100	24.6100	24.6100	24.6100	-5.745%	2	644	-39.862%
2026-07-08	26.1100	26.1100	26.1100	26.1100	-5.020%	2	644	-43.317%
2026-07-02	27.4800	27.4900	27.4800	27.4900	+3.540%	4	647	-46.162%
2026-07-01	26.5700	26.5700	26.5500	26.5500	-7.524%	4	647	-44.256%
2026-06-29	28.6200	28.7100	28.6200	28.7100	-5.060%	2	647	-48.450%
2026-06-26	30.2400	30.2400	30.2400	30.2400	+0.632%	2	647	-51.058%
2026-06-25	29.9600	30.0500	29.9600	30.0500	-8.551%	4	646	-50.749%
2026-06-23	32.8500	32.8600	32.8500	32.8600	+7.844%	2	648	-54.960%
2026-06-18	30.8400	30.8400	30.4400	30.4700	-5.724%	10	644	-51.428%
2026-06-17	32.3200	32.3200	32.3200	32.3200	+10.345%	4	644	-54.208%
2026-06-15	29.2800	29.2900	29.2800	29.2900	-8.754%	2	644	-49.471%
2026-06-09	32.2500	32.2500	32.1000	32.1000	-1.231%	2	644	-53.894%
2026-06-08	32.5300	32.5300	32.5000	32.5000	+4.000%	2	644	-54.462%
2026-06-04	31.2700	31.2700	31.2500	31.2500	-18.407%	2	643	-52.640%
2026-05-19	37.3200	38.3000	37.3200	38.3000	+1.323%	3	643	-61.358%
2026-05-14	37.9000	37.9000	37.8000	37.8000	-3.325%	4	646	-60.847%
2026-05-12	39.2000	39.2000	39.1000	39.1000	-7.456%	2	642	-62.148%
2026-05-05	42.2200	42.2500	42.2200	42.2500	-3.007%	4	642	-64.970%
2026-05-04	41.6000	44.0900	41.6000	43.5600	+4.360%	469	642	-66.024%
2026-05-01	41.6000	41.7400	41.5000	41.7400	-4.354%	6	509	-64.542%
2026-04-30	43.6200	43.6800	43.6100	43.6400	-3.792%	16	509	-66.086%
2026-04-29	45.2800	45.3600	45.2800	45.3600	-0.961%	4	507	-67.372%
2026-04-28	46.4000	46.4200	45.7700	45.8000	+1.126%	10	505	-67.686%
2026-04-27	45.6400	45.6400	45.2900	45.2900	-0.745%	4	505	-67.322%
2026-04-24	46.2900	46.2900	45.6300	45.6300	-3.018%	8	504	-67.565%
2026-04-22	47.2200	47.2200	46.8500	47.0500	-1.445%	10	502	-68.544%
2026-04-20	48.3000	48.6900	47.7000	47.7400	+2.074%	197	499	-68.999%
2026-04-17	46.5700	46.8600	46.4800	46.7700	-5.400%	60	409	-68.356%
2026-04-16	49.4400	49.4400	49.4400	49.4400	-1.514%	4	389	-70.065%
2026-04-15	50.3700	51.0700	50.2000	50.2000	-1.123%	173	389	-70.518%
2026-04-14	50.0900	50.7700	50.0000	50.7700	-3.662%	8	312	-70.849%
2026-04-13	53.4000	53.7000	52.4000	52.7000	-2.480%	163	329	-71.917%
2026-04-10	54.0200	54.0400	54.0200	54.0400	-5.293%	4	183	-72.613%
2026-04-09	56.4500	57.0600	56.4500	57.0600	+1.512%	8	183	-74.062%
2026-04-08	57.8000	58.0100	56.1800	56.2100	-20.394%	6	179	-73.670%
2026-04-07	70.6500	70.6500	70.6100	70.6100	+7.637%	4	178	-79.040%
2026-04-06	66.0000	66.0000	65.6000	65.6000	-14.304%	50	178	-77.439%
2026-04-02	76.9300	76.9300	76.5500	76.5500	+10.621%	4	239	-80.666%
2026-04-01	69.2000	69.2000	69.2000	69.2000	-9.919%	42	239	-78.613%
2026-03-31	81.5300	81.6900	76.8200	76.8200	-16.227%	4	207	-80.734%
2026-03-30	89.8000	92.0400	89.8000	91.7000	-0.087%	62	202	-83.860%
2026-03-27	90.1000	92.0000	90.1000	91.7800	+16.768%	66	178	-83.874%
2026-03-26	77.9600	78.9300	76.4600	78.6000	+6.173%	9	116	-81.170%
2026-03-25	74.0300	74.0300	74.0300	74.0300	-5.754%	2	114	-80.008%
2026-03-24	78.6000	78.6000	78.5500	78.5500	-6.041%	2	115	-81.158%
2026-03-20	78.7700	83.6000	78.7400	83.6000	+10.582%	7	123	-82.297%
2026-03-19	80.8000	80.8700	75.6000	75.6000	-1.971%	28	118	-80.423%
2026-03-13	77.1200	77.1200	77.1200	77.1200	+2.322%	4	111	-80.809%
2026-03-12	75.4900	75.4900	75.3700	75.3700	+6.636%	4	111	-80.364%
2026-03-10	70.9400	71.1200	70.6800	70.6800	-11.815%	34	111	-79.061%
2026-03-09	82.8800	82.8800	80.1000	80.1500	+15.274%	4	119	-81.535%
2026-03-05	67.4800	70.1800	67.4800	69.5300	-0.415%	37	120	-78.714%
2026-03-03	73.1400	73.4800	69.7200	69.8200	+10.265%	14	121	-78.803%
2026-02-27	64.0900	64.0900	63.1900	63.3200	+0.668%	68	117	-76.627%
2026-02-26	62.9000	62.9000	62.9000	62.9000	+0.319%	1	92	-76.471%
2026-02-20	62.1700	62.7000	62.1700	62.7000	-4.711%	4	91	-76.396%
2026-02-19	65.8000	65.8000	65.8000	65.8000	-4.913%	4	89	-77.508%
2026-02-17	68.2300	69.5100	68.2300	69.2000	+3.748%	104	89	-78.613%
2026-02-13	68.2800	68.2800	66.7000	66.7000	+0.588%	32	139	-77.811%
2026-02-12	66.4200	66.4200	66.3100	66.3100	+13.681%	4	139	-77.681%
2026-02-10	58.4000	58.4000	58.3300	58.3300	+1.673%	2	141	-74.627%
2026-02-09	57.4400	57.4400	57.3400	57.3700	-3.612%	70	140	-74.203%
2026-02-06	59.5500	59.5500	59.5200	59.5200	-7.391%	2	125	-75.134%
2026-02-05	64.2100	64.2700	64.2100	64.2700	+14.502%	2	124	-76.972%
2026-02-02	56.9000	57.6000	56.0900	56.1300	-7.208%	108	125	-73.633%
2026-01-30	60.5700	60.5700	60.4900	60.4900	+3.137%	4	35	-75.533%
2026-01-28	58.6800	58.6800	58.6500	58.6500	+3.384%	4	33	-74.766%
2026-01-27	56.6300	56.7300	56.6100	56.7300	+1.249%	8	31	-73.912%
2026-01-26	56.0600	56.0900	56.0300	56.0300	-0.178%	4	27	-73.586%
2026-01-22	56.1600	56.1600	56.1300	56.1300	-10.478%	2	27	-73.633%
2026-01-20	62.7000	62.7000	62.7000	62.7000	+11.765%	2	26	-76.396%
2026-01-13	56.0900	56.1000	56.0900	56.1000	-1.751%	20	25	-73.619%
2026-01-07	57.0100	57.1000	57.0100	57.1000	-3.155%	15	16	-74.081%
2025-12-31	58.9600	58.9600	58.9600	58.9600	-1.668%	2	1	-74.898%
2025-12-23	59.7800	59.9600	59.7800	59.9600	0.000%	2	1	-75.317%

.dark-mode .fft38v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fft38v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4400SPX Mar 19 2027 4400.00 Put (SPX270319P04400000)option OPRA

SPX20270319P4400
SPX Mar 19 2027 4400.00 Put (SPX270319P04400000)
option OPRA