Dark

SPX20270319P4650
SPX Mar 19 2027 4650.00 Put (SPX270319P04650000)
option OPRA

EOD

Sep 10, 2026

20.00+17.647%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.0000	20.0000	20.0000	20.0000	+17.647%	1	556	0.000%
2026-09-08	17.1000	17.1000	17.0000	17.0000	-5.556%	3	560	+17.647%
2026-09-02	18.0000	18.0000	18.0000	18.0000	-5.163%	40	557	+11.111%
2026-08-27	19.2900	19.2900	18.9800	18.9800	-9.273%	54	597	+5.374%
2026-08-25	20.8900	20.9200	20.8900	20.9200	-3.372%	4	597	-4.398%
2026-08-24	21.6500	21.6500	21.6500	21.6500	+1.168%	4	595	-7.621%
2026-08-21	21.4000	21.4000	21.3000	21.4000	-2.104%	54	591	-6.542%
2026-08-19	21.8500	21.8600	21.8500	21.8600	-6.581%	4	542	-8.509%
2026-08-18	23.1600	23.4000	23.1600	23.4000	+8.484%	287	542	-14.530%
2026-08-12	21.9200	21.9700	21.5700	21.5700	-3.317%	13	332	-7.279%
2026-08-10	22.3200	22.3200	22.3100	22.3100	-2.106%	4	219	-10.354%
2026-08-07	22.7400	22.8000	22.7400	22.7900	-2.021%	6	219	-12.242%
2026-08-05	23.2600	23.2600	23.2600	23.2600	-9.141%	2	219	-14.015%
2026-08-03	25.6000	25.6000	25.6000	25.6000	-8.897%	1	218	-21.875%
2026-07-31	29.4700	29.4700	27.8000	28.1000	-11.244%	4	217	-28.826%
2026-07-30	31.5800	31.6600	31.5800	31.6600	-9.284%	4	215	-36.829%
2026-07-29	33.9000	34.9000	33.9000	34.9000	+6.793%	4	217	-42.693%
2026-07-27	31.8400	32.6800	31.8400	32.6800	-5.685%	8	213	-38.800%
2026-07-23	34.6800	34.6800	34.6500	34.6500	+15.040%	4	211	-42.280%
2026-07-22	30.0600	30.1200	30.0600	30.1200	-6.110%	2	211	-33.599%
2026-07-17	32.0100	32.0800	32.0100	32.0800	+6.755%	2	211	-37.656%
2026-07-16	30.0200	30.0500	30.0200	30.0500	-4.299%	4	212	-33.444%
2026-07-08	31.4000	31.4000	31.4000	31.4000	+0.223%	2	211	-36.306%
2026-07-01	31.6100	31.6100	31.3300	31.3300	-2.246%	3	209	-36.163%
2026-06-30	32.0500	32.0500	32.0500	32.0500	-3.318%	50	209	-37.598%
2026-06-29	34.6200	34.6200	33.0900	33.1500	-10.647%	10	209	-39.668%
2026-06-25	36.3700	37.1000	36.3700	37.1000	-5.115%	5	210	-46.092%
2026-06-23	39.2600	39.2600	39.1000	39.1000	-1.857%	4	209	-48.849%
2026-06-17	36.1400	39.8400	36.1000	39.8400	-3.535%	8	212	-49.799%
2026-06-12	41.3200	41.3200	41.3000	41.3000	-5.686%	2	212	-51.574%
2026-06-09	44.1900	44.1900	43.7900	43.7900	+12.832%	4	212	-54.327%
2026-06-08	38.6400	38.8100	38.6400	38.8100	+5.462%	2	210	-48.467%
2026-06-01	36.6700	36.8000	36.6700	36.8000	-7.677%	8	211	-45.652%
2026-05-27	39.7700	39.8600	39.7700	39.8600	+2.231%	2	208	-49.824%
2026-05-26	39.0000	39.0200	38.9900	38.9900	-2.841%	4	207	-48.705%
2026-05-22	40.1300	40.1300	40.1300	40.1300	-12.437%	2	207	-50.162%
2026-05-19	45.3300	45.8300	45.2400	45.8300	+0.284%	6	206	-56.360%
2026-05-18	45.7600	45.7600	45.7000	45.7000	+4.338%	2	206	-56.236%
2026-05-14	44.9500	44.9500	43.8000	43.8000	-8.845%	152	206	-54.338%
2026-05-07	47.9900	48.0500	47.9900	48.0500	-4.927%	4	288	-58.377%
2026-05-05	50.3300	50.7100	50.3300	50.5400	-3.935%	10	290	-60.427%
2026-05-04	50.1700	52.6100	50.1200	52.6100	+4.116%	14	291	-61.984%
2026-05-01	49.9000	50.8200	49.5800	50.5300	-3.144%	27	301	-60.420%
2026-04-30	52.3200	52.7000	52.1700	52.1700	-6.017%	154	301	-61.664%
2026-04-29	54.1300	55.5700	54.1300	55.5100	-0.126%	8	212	-63.970%
2026-04-28	55.9400	55.9400	55.5800	55.5800	+2.338%	32	212	-64.016%
2026-04-27	54.6000	54.6000	54.3100	54.3100	-4.316%	6	216	-63.174%
2026-04-22	56.7600	56.7600	56.7600	56.7600	+1.393%	16	217	-64.764%
2026-04-17	55.9500	55.9800	55.9500	55.9800	-7.425%	4	217	-64.273%
2026-04-16	60.4400	60.4700	60.4400	60.4700	+0.398%	2	219	-66.926%
2026-04-15	60.2900	60.2900	60.2300	60.2300	-1.262%	4	220	-66.794%
2026-04-14	60.2400	61.0300	60.2400	61.0000	-30.894%	40	222	-67.213%
2026-04-07	88.2800	88.3400	88.2700	88.2700	-1.824%	8	219	-77.342%
2026-04-02	89.9100	89.9100	89.9100	89.9100	+3.191%	2	217	-77.756%
2026-04-01	84.4500	87.1300	84.4000	87.1300	-7.505%	8	217	-77.046%
2026-03-31	100.6000	100.6000	94.2000	94.2000	-16.341%	10	213	-78.769%
2026-03-30	112.6000	112.6000	112.6000	112.6000	-0.363%	1	214	-82.238%
2026-03-27	110.6000	113.4500	110.0300	113.0100	+19.841%	231	215	-82.302%
2026-03-24	92.9600	94.3000	92.9400	94.3000	+0.716%	6	210	-78.791%
2026-03-23	93.5800	93.6300	93.5800	93.6300	-2.873%	2	210	-78.639%
2026-03-20	98.5000	98.7600	96.4000	96.4000	+4.329%	5	213	-79.253%
2026-03-19	99.5900	99.8800	91.5400	92.4000	-3.246%	19	210	-78.355%
2026-03-18	91.0300	95.5000	90.8300	95.5000	+9.393%	7	205	-79.058%
2026-03-16	86.4800	87.3000	86.0000	87.3000	-8.008%	9	205	-77.090%
2026-03-13	94.1300	94.9000	93.4100	94.9000	+5.480%	9	200	-78.925%
2026-03-12	91.4300	91.4300	89.8200	89.9700	+12.308%	4	198	-77.770%
2026-03-10	80.0100	80.1100	80.0100	80.1100	-15.030%	4	198	-75.034%
2026-03-09	100.6300	100.7500	94.2800	94.2800	+23.776%	4	196	-78.787%
2026-03-04	76.3000	76.3000	76.1700	76.1700	-14.751%	4	198	-73.743%
2026-03-03	89.3900	89.3900	89.3500	89.3500	+17.752%	2	196	-77.616%
2026-03-02	78.9900	78.9900	75.8400	75.8800	+1.025%	13	196	-73.643%
2026-02-24	74.9700	75.1100	74.9700	75.1100	-6.241%	64	189	-73.372%
2026-02-23	80.3800	80.3800	80.1100	80.1100	+7.965%	2	157	-75.034%
2026-02-20	74.6000	74.6800	74.2000	74.2000	-6.490%	184	156	-73.046%
2026-02-19	79.3700	79.3700	79.3500	79.3500	+4.312%	2	64	-74.795%
2026-02-18	75.6000	76.1100	75.6000	76.0700	-4.025%	16	63	-73.708%
2026-02-17	80.4200	80.4700	79.2600	79.2600	+10.206%	78	55	-74.767%
2026-02-10	71.9900	71.9900	71.9200	71.9200	-10.536%	2	16	-72.191%
2026-02-05	80.3900	80.3900	80.3900	80.3900	+13.369%	1	15	-75.121%
2026-01-28	70.9100	70.9100	70.9100	70.9100	+3.791%	2	14	-71.795%
2026-01-27	67.8600	68.3200	67.8300	68.3200	+0.382%	6	13	-70.726%
2026-01-26	67.9900	68.0600	67.9900	68.0600	-2.100%	2	13	-70.614%
2026-01-16	69.6100	69.6100	69.5200	69.5200	-2.851%	2	12	-71.231%
2026-01-06	71.3000	71.8100	71.3000	71.5600	-1.310%	8	12	-72.051%
2025-12-31	72.4200	72.5300	72.4200	72.5100	+0.597%	24	1	-72.418%
2025-12-23	72.0800	72.0800	72.0800	72.0800	-7.471%	1	1	-72.253%
2025-12-19	77.9000	77.9000	77.9000	77.9000	0.000%	1	1	-74.326%

.dark-mode .PHBl6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHBl6K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4650SPX Mar 19 2027 4650.00 Put (SPX270319P04650000)option OPRA

SPX20270319P4650
SPX Mar 19 2027 4650.00 Put (SPX270319P04650000)
option OPRA