Dark

SPX20270319P4600
SPX Mar 19 2027 4600.00 Put (SPX270319P04600000)
option OPRA

EOD

Sep 9, 2026

17.70+8.191%(+1.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	17.4000	17.7000	17.3000	17.7000	+8.191%	6	1,656	0.000%
2026-09-08	16.3800	16.3800	16.3600	16.3600	+0.988%	4	1,651	+8.191%
2026-09-04	16.2000	16.2000	16.2000	16.2000	-9.497%	1	1,651	+9.259%
2026-08-31	17.9000	17.9000	17.9000	17.9000	-2.186%	1	1,652	-1.117%
2026-08-28	18.2000	18.3000	18.2000	18.3000	+1.105%	4	1,654	-3.279%
2026-08-27	18.1000	18.1000	18.1000	18.1000	-5.729%	2	1,656	-2.210%
2026-08-26	19.2000	19.2000	19.2000	19.2000	-4.573%	7	1,654	-7.813%
2026-08-25	20.1700	20.1700	20.1200	20.1200	-2.330%	2	1,647	-12.028%
2026-08-21	20.7000	20.7000	20.6000	20.6000	-3.286%	21	1,648	-14.078%
2026-08-19	21.2000	21.3000	21.2000	21.3000	-5.543%	25	1,641	-16.901%
2026-08-18	22.4300	22.5500	22.4300	22.5500	+6.619%	12	1,632	-21.508%
2026-08-12	21.0500	21.1500	21.0500	21.1500	-4.038%	4	1,634	-16.312%
2026-08-07	22.0400	22.2100	22.0100	22.0400	-0.497%	6	1,634	-19.691%
2026-08-06	22.1100	22.1500	22.1100	22.1500	-0.225%	11	1,637	-20.090%
2026-08-05	22.5000	23.1000	22.2000	22.2000	-3.352%	302	1,644	-20.270%
2026-08-04	23.5300	23.6100	22.9700	22.9700	-7.491%	14	1,445	-22.943%
2026-08-03	25.1300	25.1600	24.8300	24.8300	-7.351%	6	1,437	-28.715%
2026-07-31	26.4000	26.8000	26.4000	26.8000	-20.238%	2	1,441	-33.955%
2026-07-29	33.3000	33.6000	33.3000	33.6000	+11.038%	2	1,441	-47.321%
2026-07-24	29.7500	30.2600	29.7500	30.2600	+3.030%	2	1,441	-41.507%
2026-07-22	29.3900	29.3900	29.3700	29.3700	-1.443%	2	1,442	-39.734%
2026-07-21	29.8300	29.9400	29.8000	29.8000	-4.883%	8	1,442	-40.604%
2026-07-17	31.0400	31.3300	31.0400	31.3300	+3.570%	6	1,442	-43.505%
2026-07-16	28.5200	30.2500	28.0400	30.2500	+3.952%	8	1,443	-41.488%
2026-07-14	29.1000	29.1000	29.1000	29.1000	-0.649%	1	1,447	-39.175%
2026-07-09	29.8500	29.8500	29.2900	29.2900	-2.367%	5	1,446	-39.570%
2026-07-08	30.1800	30.1800	30.0000	30.0000	+2.215%	26	1,447	-41.000%
2026-07-07	29.4900	29.4900	29.3500	29.3500	-6.529%	27	1,472	-39.693%
2026-07-01	30.1800	31.4000	30.1800	31.4000	+1.948%	6	1,498	-43.631%
2026-06-30	30.8100	30.8100	30.8000	30.8000	-13.966%	4	1,499	-42.532%
2026-06-25	35.2600	35.8000	35.2600	35.8000	+0.845%	3	1,499	-50.559%
2026-06-22	35.3900	35.5000	35.3900	35.5000	+1.458%	2	1,500	-50.141%
2026-06-18	35.0200	35.0200	34.9900	34.9900	+2.912%	2	1,541	-49.414%
2026-06-15	34.0000	34.0000	34.0000	34.0000	-9.358%	1	1,541	-47.941%
2026-06-12	39.6400	39.6400	37.4700	37.5100	-13.091%	8	1,541	-52.813%
2026-06-11	43.7600	44.0500	43.1600	43.1600	+19.491%	144	1,541	-58.990%
2026-06-09	36.1400	36.1400	36.1200	36.1200	-4.722%	26	1,484	-50.997%
2026-06-08	37.0300	37.9300	36.3000	37.9100	+8.500%	8	1,462	-53.310%
2026-06-04	34.9600	34.9600	34.9400	34.9400	-2.129%	200	1,462	-49.342%
2026-06-01	35.6300	35.7000	35.4700	35.7000	-7.055%	9	1,262	-50.420%
2026-05-26	38.3700	38.4100	38.3700	38.4100	-3.005%	2	1,263	-53.918%
2026-05-22	39.6000	39.6000	39.6000	39.6000	-7.907%	1	1,262	-55.303%
2026-05-20	43.1600	43.1700	43.0000	43.0000	-0.093%	4	1,262	-58.837%
2026-05-19	43.0800	43.0800	43.0400	43.0400	-2.426%	2	1,262	-58.875%
2026-05-15	44.1100	44.1100	44.1100	44.1100	-0.226%	210	1,262	-59.873%
2026-05-14	44.1100	44.3400	44.1000	44.2100	-0.941%	121	1,105	-59.964%
2026-05-13	45.5700	45.6600	43.5000	44.6300	-0.954%	583	1,477	-60.341%
2026-05-12	46.3500	46.3500	44.8200	45.0600	-1.830%	355	1,477	-60.719%
2026-05-07	45.9200	45.9200	45.8800	45.9000	-1.881%	5	1,477	-61.438%
2026-05-06	46.8100	46.8100	46.7000	46.7800	-3.745%	6	1,476	-62.163%
2026-05-05	48.7000	48.7000	48.6000	48.6000	-4.706%	2	1,476	-63.580%
2026-05-04	51.0000	51.0000	51.0000	51.0000	+5.787%	380	1,476	-65.294%
2026-05-01	48.2400	48.2400	47.9200	48.2100	-2.802%	16	1,166	-63.286%
2026-04-30	49.6000	49.6000	49.6000	49.6000	-4.597%	4	1,166	-64.315%
2026-04-29	52.7400	52.7400	51.9700	51.9900	-3.687%	36	1,158	-65.955%
2026-04-28	53.7400	53.9800	53.5500	53.9800	+3.015%	6	1,162	-67.210%
2026-04-27	53.2100	53.2100	52.2800	52.4000	-0.908%	13	1,169	-66.221%
2026-04-24	54.1800	54.4000	52.8500	52.8800	-4.029%	26	1,172	-66.528%
2026-04-23	55.3000	55.4000	53.9300	55.1000	+1.101%	331	1,060	-67.877%
2026-04-22	54.4300	54.8000	54.2600	54.5000	-0.909%	261	918	-67.523%
2026-04-21	54.3200	55.0000	54.1100	55.0000	-0.542%	108	647	-67.818%
2026-04-20	56.4000	56.4000	55.3000	55.3000	+1.860%	6	647	-67.993%
2026-04-17	54.3100	55.1000	52.1000	54.2900	-6.348%	440	544	-67.397%
2026-04-15	57.9800	57.9800	57.9700	57.9700	-0.292%	4	296	-69.467%
2026-04-14	58.1300	58.1400	58.1300	58.1400	-6.527%	2	298	-69.556%
2026-04-13	62.2000	62.2000	62.2000	62.2000	-3.025%	1	298	-71.543%
2026-04-10	63.4200	64.1400	63.4000	64.1400	+0.849%	28	297	-72.404%
2026-04-09	63.6000	63.6000	63.6000	63.6000	-4.332%	3	303	-72.170%
2026-04-08	66.2900	66.5000	66.2900	66.4800	-13.325%	8	303	-73.375%
2026-04-06	77.2000	78.3000	76.7000	76.7000	-4.364%	10	303	-76.923%
2026-04-02	82.5000	82.5000	80.0000	80.2000	-0.926%	6	292	-77.930%
2026-04-01	81.1800	81.1800	80.9500	80.9500	-10.354%	4	292	-78.135%
2026-03-31	95.8000	99.2600	90.3000	90.3000	-17.700%	13	292	-80.399%
2026-03-30	102.5900	109.7200	102.5800	109.7200	+1.970%	12	290	-83.868%
2026-03-27	105.2800	107.6000	104.5500	107.6000	+10.700%	19	288	-83.550%
2026-03-26	95.5000	97.9000	95.5000	97.2000	+11.340%	7	282	-81.790%
2026-03-25	86.9000	88.9000	86.7000	87.3000	-3.960%	11	275	-79.725%
2026-03-24	93.9000	94.1000	88.6000	90.9000	-7.434%	41	264	-80.528%
2026-03-20	93.3000	101.1000	92.1000	98.2000	+8.269%	198	256	-81.976%
2026-03-19	95.4000	95.7800	90.7000	90.7000	+4.541%	68	143	-80.485%
2026-03-18	86.9700	86.9700	86.7600	86.7600	+4.644%	2	87	-79.599%
2026-03-16	82.5100	82.9200	82.4800	82.9100	-4.515%	26	86	-78.652%
2026-03-12	85.6700	86.8300	85.4900	86.8300	-9.562%	4	83	-79.615%
2026-03-09	96.9100	96.9100	95.9800	96.0100	+22.181%	6	84	-81.564%
2026-03-05	78.6100	78.6400	78.3200	78.5800	-11.935%	8	84	-77.475%
2026-03-03	88.6100	89.2400	88.3900	89.2300	+18.029%	6	86	-80.164%
2026-02-27	75.3800	75.7600	75.3800	75.6000	+8.139%	46	88	-76.587%
2026-02-25	70.0600	70.0600	69.9100	69.9100	-3.292%	2	80	-74.682%
2026-02-24	72.2800	72.2900	72.2800	72.2900	+0.823%	64	80	-75.515%
2026-02-20	71.4200	71.7000	71.4200	71.7000	-6.726%	36	58	-75.314%
2026-02-19	76.8400	76.8700	76.8400	76.8700	+8.558%	2	58	-76.974%
2026-02-18	71.2000	71.2000	70.8100	70.8100	-3.357%	6	57	-75.004%
2026-02-17	74.8500	74.8700	72.9500	73.2700	-1.240%	6	57	-75.843%
2026-02-13	74.1500	74.1900	74.1500	74.1900	+6.595%	2	57	-76.142%
2026-02-12	69.5000	69.6000	69.5000	69.6000	+0.043%	4	57	-74.569%
2026-02-11	69.2100	69.5700	69.2100	69.5700	+3.527%	2	57	-74.558%
2026-02-09	67.7100	67.9100	67.1100	67.2000	-11.111%	8	57	-73.661%
2026-02-05	77.3900	77.3900	75.6000	75.6000	+2.066%	3	57	-76.587%
2026-01-29	73.5400	74.0700	73.5400	74.0700	+12.946%	2	56	-76.104%
2026-01-27	65.4800	65.5800	65.4800	65.5800	+0.490%	4	57	-73.010%
2026-01-26	65.5500	65.5500	65.0700	65.2600	-2.612%	12	55	-72.878%
2026-01-16	66.9500	67.0100	66.9500	67.0100	+2.118%	2	48	-73.586%
2026-01-13	65.6900	65.6900	65.6200	65.6200	-3.994%	2	48	-73.027%
2026-01-07	68.4700	68.5400	68.1700	68.3500	-2.357%	92	48	-74.104%
2025-12-22	70.0600	70.0600	70.0000	70.0000	0.000%	4	2	-74.714%

.dark-mode .QgQYR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QgQYR9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4600SPX Mar 19 2027 4600.00 Put (SPX270319P04600000)option OPRA

SPX20270319P4600
SPX Mar 19 2027 4600.00 Put (SPX270319P04600000)
option OPRA