Dark

SPX20270319P4550
SPX Mar 19 2027 4550.00 Put (SPX270319P04550000)
option OPRA

EOD

Sep 11, 2026

16.70+6.846%(+1.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	16.6700	16.7000	16.6700	16.7000	+6.846%	4	1,556	0.000%
2026-09-04	15.6300	15.6500	15.6300	15.6300	-4.404%	4	1,571	+6.846%
2026-09-03	16.3500	16.3500	16.3500	16.3500	-6.571%	43	1,571	+2.141%
2026-08-27	17.7000	17.7000	17.5000	17.5000	-12.060%	3	1,528	-4.571%
2026-08-24	20.1000	20.1000	19.7300	19.9000	-0.351%	12	1,528	-16.080%
2026-08-13	20.0600	20.0600	19.9700	19.9700	-1.090%	2	1,531	-16.375%
2026-08-12	20.2200	20.2200	20.1900	20.1900	-2.886%	2	1,531	-17.286%
2026-08-11	20.7800	20.7900	20.7600	20.7900	-0.048%	6	1,531	-19.673%
2026-08-10	20.8000	20.8000	20.8000	20.8000	-2.804%	1	1,533	-19.712%
2026-08-07	21.1000	21.4000	21.1000	21.4000	-11.460%	306	1,532	-21.963%
2026-08-03	24.1600	24.1700	24.1600	24.1700	-6.680%	2	1,267	-30.906%
2026-07-31	27.3300	27.5800	25.9000	25.9000	-20.062%	3	1,267	-35.521%
2026-07-29	32.1000	32.4000	32.1000	32.4000	+12.813%	2	1,267	-48.457%
2026-07-28	28.7600	28.7600	28.7200	28.7200	-5.774%	2	1,266	-41.852%
2026-07-27	30.4300	30.4800	30.4300	30.4800	-2.025%	2	1,267	-45.210%
2026-07-23	31.0800	31.1100	31.0800	31.1100	+4.642%	4	1,268	-46.320%
2026-07-17	29.9600	30.0700	29.7300	29.7300	+6.981%	3	1,266	-43.828%
2026-07-10	27.7400	27.8200	27.7400	27.7900	-4.829%	4	1,267	-39.906%
2026-07-08	29.2000	29.2000	29.2000	29.2000	-5.379%	1	1,268	-42.808%
2026-07-02	30.8600	30.8600	30.8600	30.8600	+5.866%	2	1,269	-45.885%
2026-07-01	29.1600	29.1600	29.1500	29.1500	-13.859%	2	1,269	-42.710%
2026-06-26	33.8300	33.8400	33.8300	33.8400	-1.913%	4	1,270	-50.650%
2026-06-25	34.5000	34.5000	34.5000	34.5000	+1.143%	1	1,268	-51.594%
2026-06-24	35.5600	35.5600	34.1100	34.1100	+0.828%	8	1,267	-51.041%
2026-06-18	33.8800	33.8800	33.8300	33.8300	+0.416%	4	1,266	-50.636%
2026-06-17	33.7200	33.7200	33.6200	33.6900	+3.217%	4	1,266	-50.430%
2026-06-15	32.6700	32.6700	32.6400	32.6400	-23.685%	2	1,266	-48.836%
2026-06-11	42.8500	42.8500	42.7700	42.7700	+9.414%	4	1,266	-60.954%
2026-06-09	38.9900	39.0900	38.9900	39.0900	+9.496%	2	1,264	-57.278%
2026-05-28	36.0000	36.1000	35.7000	35.7000	-15.000%	217	1,264	-53.221%
2026-05-14	42.7600	42.7700	42.0000	42.0000	-0.967%	7	1,345	-60.238%
2026-05-13	42.4000	42.4100	42.4000	42.4100	-2.952%	51	1,342	-60.622%
2026-05-12	44.5600	45.4900	43.7000	43.7000	+0.229%	629	1,342	-61.785%
2026-05-11	43.3100	43.9100	42.7000	43.6000	+1.160%	1,046	1,342	-61.697%
2026-05-08	43.1500	43.6500	42.8000	43.1000	-2.467%	898	1,892	-61.253%
2026-05-07	44.3000	44.8100	43.9000	44.1900	-5.778%	281	2,644	-62.209%
2026-05-05	46.9000	46.9000	46.9000	46.9000	-4.481%	4	2,914	-64.392%
2026-05-04	49.1000	49.1000	49.1000	49.1000	+5.637%	4	2,914	-65.988%
2026-05-01	46.3200	46.4800	46.3200	46.4800	-6.966%	2	2,914	-64.071%
2026-04-29	50.1300	50.1600	49.9500	49.9600	-2.058%	72	2,914	-66.573%
2026-04-27	51.0100	51.0100	51.0100	51.0100	-4.296%	2	2,953	-67.261%
2026-04-23	53.1200	54.0000	51.8000	53.3000	+1.139%	518	2,486	-68.668%
2026-04-22	52.7700	53.7400	52.5400	52.7000	-6.094%	727	2,398	-68.311%
2026-04-21	53.1000	56.8800	52.1200	56.1200	+4.312%	454	1,276	-70.242%
2026-04-20	52.7800	53.9000	52.7000	53.8000	+1.913%	648	1,299	-68.959%
2026-04-17	53.9000	53.9000	52.3000	52.7900	-7.337%	589	354	-68.365%
2026-04-16	56.9600	56.9700	56.9600	56.9700	+1.587%	8	567	-70.686%
2026-04-15	56.0200	56.0900	56.0200	56.0800	-0.708%	22	567	-70.221%
2026-04-14	56.7600	56.7600	56.4600	56.4800	-9.632%	6	569	-70.432%
2026-04-10	60.6600	62.5500	60.6600	62.5000	+2.610%	46	571	-73.280%
2026-04-09	63.9100	63.9100	60.7300	60.9100	-6.436%	12	566	-72.582%
2026-04-08	63.4700	65.1000	63.2700	65.1000	-18.319%	20	567	-74.347%
2026-04-07	79.7000	79.7000	79.7000	79.7000	+1.014%	2	571	-79.046%
2026-04-01	78.9000	78.9000	78.9000	78.9000	-22.639%	3	571	-78.834%
2026-03-30	101.9200	101.9900	101.9200	101.9900	-1.649%	4	569	-83.626%
2026-03-27	101.9000	103.9000	101.9000	103.7000	+22.562%	20	567	-83.896%
2026-03-25	85.2200	85.4100	83.9800	84.6100	-2.848%	10	554	-80.262%
2026-03-24	86.9900	87.0900	86.9900	87.0900	+5.385%	2	553	-80.824%
2026-03-23	80.2300	83.9000	79.7900	82.6400	-12.643%	14	552	-79.792%
2026-03-20	89.8200	97.4200	88.1500	94.6000	+5.088%	483	548	-82.347%
2026-03-19	89.3900	90.0200	88.5900	90.0200	+10.116%	42	95	-81.449%
2026-03-16	79.4000	81.7500	79.4000	81.7500	+1.490%	6	93	-79.572%
2026-03-11	80.7900	80.7900	80.5500	80.5500	-11.406%	2	92	-79.268%
2026-03-09	90.0000	93.9400	90.0000	90.9200	+1.247%	67	94	-81.632%
2026-03-06	83.6300	89.8000	83.6300	89.8000	+16.927%	3	124	-81.403%
2026-03-05	76.8000	76.8000	76.8000	76.8000	-3.554%	6	124	-78.255%
2026-03-03	79.6600	79.6600	79.6300	79.6300	+8.933%	2	118	-79.028%
2026-03-02	71.1000	73.1000	71.1000	73.1000	+2.900%	2	117	-77.155%
2026-02-27	72.7300	72.8300	71.0100	71.0400	+2.808%	6	115	-76.492%
2026-02-20	68.7600	69.1000	68.7600	69.1000	-6.596%	36	114	-75.832%
2026-02-19	73.0200	74.0900	72.7600	73.9800	+3.396%	124	96	-77.426%
2026-02-18	71.5300	71.5500	71.5300	71.5500	-1.446%	4	34	-76.660%
2026-02-13	73.3000	73.3000	72.6000	72.6000	+11.709%	11	21	-76.997%
2026-02-09	65.1300	65.1300	64.9900	64.9900	+0.139%	4	21	-74.304%
2026-01-30	64.8100	64.9000	64.8100	64.9000	+4.040%	2	19	-74.268%
2026-01-26	62.4000	62.4000	62.3800	62.3800	-7.324%	2	18	-73.229%
2025-12-22	67.3300	67.3600	67.2700	67.3100	0.000%	34	17	-75.189%

.dark-mode .fsVV9D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsVV9D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4550SPX Mar 19 2027 4550.00 Put (SPX270319P04550000)option OPRA

SPX20270319P4550
SPX Mar 19 2027 4550.00 Put (SPX270319P04550000)
option OPRA