Dark

SPX20270319P4500
SPX Mar 19 2027 4500.00 Put (SPX270319P04500000)
option OPRA

EOD

Sep 10, 2026

17.30+6.135%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.8000	17.8000	17.3000	17.3000	+6.135%	2	3,016	0.000%
2026-09-09	16.1000	16.4800	16.1000	16.3000	+6.258%	70	3,014	+6.135%
2026-09-08	15.3000	15.3400	15.2400	15.3400	+3.649%	454	3,061	+12.777%
2026-09-04	15.0700	15.0900	14.8000	14.8000	-6.329%	308	2,911	+16.892%
2026-09-03	15.8000	15.8000	15.8000	15.8000	-1.924%	55	2,911	+9.494%
2026-09-02	16.7000	16.7000	16.1100	16.1100	-13.154%	58	2,856	+7.387%
2026-08-25	18.5500	18.5500	18.5500	18.5500	-3.436%	2	2,871	-6.739%
2026-08-24	19.4500	19.4500	19.2100	19.2100	-0.260%	5	2,871	-9.943%
2026-08-21	19.2500	19.2600	19.2500	19.2600	-6.459%	4	2,870	-10.177%
2026-08-20	20.5900	20.5900	20.5900	20.5900	+5.590%	10	2,870	-15.979%
2026-08-19	19.7000	19.7200	19.5000	19.5000	+0.984%	45	2,860	-11.282%
2026-08-12	19.3000	19.3100	19.3000	19.3100	-5.713%	4	3,025	-10.409%
2026-08-07	20.2900	20.4800	20.2900	20.4800	+0.049%	6	3,027	-15.527%
2026-08-06	20.6800	20.6800	20.4700	20.4700	-1.349%	35	3,029	-15.486%
2026-08-05	20.5800	21.0500	20.5800	20.7500	-3.037%	8	3,062	-16.627%
2026-08-04	21.4000	21.4000	21.4000	21.4000	-8.936%	33	3,064	-19.159%
2026-08-03	23.3000	23.5000	23.3000	23.5000	-15.437%	342	3,031	-26.383%
2026-07-24	27.8200	27.8200	27.7900	27.7900	-8.132%	4	2,740	-37.747%
2026-07-23	30.8800	30.8800	30.2500	30.2500	+11.624%	8	2,738	-42.810%
2026-07-22	27.1000	27.1000	27.1000	27.1000	+1.271%	100	2,738	-36.162%
2026-07-21	26.7600	26.7600	26.7600	26.7600	-6.532%	4	2,696	-35.351%
2026-07-17	28.9700	29.0000	28.6300	28.6300	+4.299%	5	2,696	-39.574%
2026-07-16	27.4200	27.4500	27.4200	27.4500	+4.373%	2	2,696	-36.976%
2026-07-10	26.6900	26.7200	26.3000	26.3000	-5.769%	23	2,696	-34.221%
2026-07-09	27.7800	27.9100	27.7800	27.9100	+0.215%	4	2,687	-38.015%
2026-07-07	27.2500	27.8500	27.2500	27.8500	+0.906%	6	2,689	-37.882%
2026-07-06	27.6000	27.6000	27.6000	27.6000	-6.536%	1	2,689	-37.319%
2026-07-02	29.5300	29.5300	29.5300	29.5300	-1.237%	604	2,963	-41.416%
2026-06-29	30.0000	30.0000	29.9000	29.9000	-7.801%	125	2,963	-42.140%
2026-06-26	33.0200	33.1000	32.4300	32.4300	-2.466%	6	2,890	-46.654%
2026-06-25	32.7500	33.2600	32.4400	33.2500	-6.837%	22	2,890	-47.970%
2026-06-23	35.0500	35.6900	34.9500	35.6900	+7.727%	20	2,785	-51.527%
2026-06-22	33.1300	33.1300	33.1300	33.1300	+4.511%	53	2,778	-47.781%
2026-06-15	31.7000	31.7000	31.7000	31.7000	-20.151%	60	2,338	-45.426%
2026-06-11	39.8600	39.8600	39.7000	39.7000	-4.498%	2	2,338	-56.423%
2026-06-09	39.3400	41.6900	39.3400	41.5700	+19.523%	8	2,338	-58.383%
2026-06-08	34.8200	34.8200	34.6700	34.7800	+2.174%	504	2,338	-50.259%
2026-06-05	34.0700	34.0700	34.0400	34.0400	+2.778%	61	1,936	-49.177%
2026-06-02	33.1200	33.1200	33.1200	33.1200	-0.030%	240	1,910	-47.766%
2026-06-01	33.1300	33.1300	33.1300	33.1300	+0.424%	2	1,802	-47.781%
2026-05-29	32.9500	32.9900	32.9500	32.9900	-18.943%	502	1,803	-47.560%
2026-05-18	40.7700	40.7700	40.7000	40.7000	-1.904%	302	1,404	-57.494%
2026-05-15	42.7800	42.7800	41.3600	41.4900	-1.449%	6	1,404	-58.303%
2026-05-12	43.6700	43.7800	42.1000	42.1000	+0.238%	5	1,102	-58.907%
2026-05-08	42.0000	42.0000	42.0000	42.0000	-2.121%	101	1,100	-58.810%
2026-05-07	42.5000	43.2100	42.3000	42.9100	-0.441%	398	1,099	-59.683%
2026-05-06	44.0200	44.0200	42.6500	43.1000	-5.003%	1,027	1,348	-59.861%
2026-05-05	45.3200	45.4200	45.2000	45.3700	-3.550%	9	1,988	-61.869%
2026-05-04	45.1200	47.5000	45.1200	47.0400	+1.379%	22	1,986	-63.223%
2026-05-01	46.4000	46.4000	46.4000	46.4000	-1.256%	50	1,981	-62.716%
2026-04-30	49.0300	49.1300	46.8800	46.9900	-2.672%	12	1,981	-63.184%
2026-04-29	48.2800	48.2800	48.2200	48.2800	-3.208%	24	1,978	-64.167%
2026-04-28	50.3900	50.3900	49.8800	49.8800	-1.676%	502	1,966	-65.317%
2026-04-22	50.7500	50.7500	50.6400	50.7300	-6.575%	36	1,895	-65.898%
2026-04-21	50.8200	54.8800	50.8200	54.3000	+4.423%	271	1,885	-68.140%
2026-04-20	52.0000	52.0000	52.0000	52.0000	+3.524%	1	1,695	-66.731%
2026-04-17	51.3000	51.7000	50.1600	50.2300	-5.405%	78	1,695	-65.558%
2026-04-16	53.9000	55.4000	53.0000	53.1000	-1.484%	1,029	1,643	-67.420%
2026-04-15	53.7000	54.6000	53.6000	53.9000	-1.173%	433	940	-67.904%
2026-04-14	54.6400	54.6400	54.5400	54.5400	-6.705%	2	694	-68.280%
2026-04-10	58.3700	58.4600	58.3700	58.4600	-0.646%	2	695	-70.407%
2026-04-09	61.0600	61.0700	58.7700	58.8400	-3.762%	6	696	-70.598%
2026-04-08	60.2000	62.0600	60.2000	61.1400	-18.534%	7	696	-71.704%
2026-04-07	75.1100	75.1100	75.0500	75.0500	+4.701%	2	694	-76.949%
2026-04-06	73.3900	73.7600	71.6800	71.6800	-7.174%	62	694	-75.865%
2026-04-01	78.4200	78.4200	77.1700	77.2200	-5.252%	93	462	-77.596%
2026-03-31	88.4000	88.4000	81.5000	81.5000	-16.922%	37	432	-78.773%
2026-03-27	96.6200	98.1000	96.6200	98.1000	+10.361%	31	421	-82.365%
2026-03-26	85.3900	88.9900	85.3100	88.8900	+5.195%	4	420	-80.538%
2026-03-24	84.4200	84.5000	84.2500	84.5000	-6.630%	4	418	-79.527%
2026-03-20	84.2800	91.5000	84.2800	90.5000	+5.873%	108	440	-80.884%
2026-03-19	88.6500	88.6500	85.3600	85.4800	+5.583%	89	409	-79.761%
2026-03-18	77.0000	80.9600	77.0000	80.9600	+8.671%	53	397	-78.631%
2026-03-17	74.6000	74.8800	74.5000	74.5000	-5.047%	211	351	-76.779%
2026-03-12	78.7800	78.7800	78.4600	78.4600	+0.978%	2	145	-77.951%
2026-03-11	77.7000	77.7000	77.7000	77.7000	+6.438%	1	146	-77.735%
2026-03-10	76.5600	76.7700	73.0000	73.0000	-12.491%	4	146	-76.301%
2026-03-09	83.5400	83.5400	83.4200	83.4200	+11.286%	4	146	-79.262%
2026-03-05	74.8600	74.9600	74.8600	74.9600	+9.431%	4	144	-76.921%
2026-03-02	68.5000	68.5000	68.5000	68.5000	-2.073%	3	144	-74.745%
2026-02-27	68.5600	69.9500	68.4300	69.9500	+5.077%	5	141	-75.268%
2026-02-20	66.2500	66.5700	66.0400	66.5700	-5.076%	72	139	-74.012%
2026-02-19	70.2600	70.4300	70.1100	70.1300	-3.122%	54	103	-75.332%
2026-02-13	72.8300	72.9200	72.3700	72.3900	+1.188%	8	72	-76.102%
2026-02-12	62.7900	71.5400	62.7900	71.5400	+9.455%	128	72	-75.818%
2026-02-11	65.5700	65.5700	65.3600	65.3600	-5.138%	4	40	-73.531%
2026-02-05	68.9000	68.9000	68.9000	68.9000	+9.330%	1	42	-74.891%
2026-02-03	63.0700	63.0700	63.0200	63.0200	-1.991%	2	41	-72.548%
2026-01-30	62.5800	64.3000	62.5100	64.3000	+1.580%	6	40	-73.095%
2026-01-28	63.2400	63.3000	63.2000	63.3000	+4.645%	6	38	-72.670%
2026-01-27	60.5200	60.5200	60.4900	60.4900	-0.690%	2	38	-71.400%
2026-01-22	61.1100	61.1100	60.9100	60.9100	-10.149%	6	37	-71.597%
2026-01-20	67.2000	67.7900	67.0000	67.7900	+9.622%	4	34	-74.480%
2026-01-16	61.9000	61.9000	61.8400	61.8400	-1.841%	4	29	-72.025%
2026-01-07	62.9500	63.0000	62.9500	63.0000	+0.494%	4	29	-72.540%
2026-01-06	63.3600	63.4800	62.6900	62.6900	-2.245%	6	27	-72.404%
2025-12-31	64.2600	64.5800	63.9900	64.1300	-0.728%	50	1	-73.024%
2025-12-29	64.6000	64.6000	64.6000	64.6000	0.000%	1	1	-73.220%

.dark-mode .yRydgC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRydgC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4500SPX Mar 19 2027 4500.00 Put (SPX270319P04500000)option OPRA

SPX20270319P4500
SPX Mar 19 2027 4500.00 Put (SPX270319P04500000)
option OPRA