Dark

SPX20270319P4700
SPX Mar 19 2027 4700.00 Put (SPX270319P04700000)
option OPRA

EOD

Jul 8, 2026

32.50+1.183%(+0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	32.3000	32.6000	32.3000	32.5000	+1.183%	5	2,118	0.000%
2026-07-07	32.1200	32.1200	32.1200	32.1200	-0.093%	2	2,116	+1.183%
2026-07-02	32.1300	32.1600	32.1300	32.1500	-1.016%	6	2,116	+1.089%
2026-07-01	32.4800	32.4800	32.4800	32.4800	-0.673%	1	2,116	+0.062%
2026-06-30	33.5200	33.5800	32.7000	32.7000	-6.545%	5	2,117	-0.612%
2026-06-29	34.9700	34.9900	34.9700	34.9900	-6.444%	4	2,117	-7.116%
2026-06-26	38.6100	38.6100	37.1700	37.4000	-3.109%	7	2,117	-13.102%
2026-06-25	37.7600	38.6000	37.7600	38.6000	-3.282%	11	2,117	-15.803%
2026-06-23	40.5900	41.5000	39.8900	39.9100	+5.778%	60	2,116	-18.567%
2026-06-22	38.1000	38.1300	37.6800	37.7300	-0.971%	62	2,100	-13.862%
2026-06-18	37.9600	38.1000	37.9600	38.1000	-19.057%	4	2,124	-14.698%
2026-06-11	47.0800	47.0800	47.0700	47.0700	+1.117%	4	2,124	-30.954%
2026-06-10	47.3500	47.3500	46.5000	46.5500	-3.743%	32	2,124	-30.183%
2026-06-09	48.4800	48.4800	48.3600	48.3600	+20.179%	6	2,124	-32.796%
2026-06-08	40.1800	40.2400	40.0700	40.2400	+3.578%	6	2,121	-19.235%
2026-06-04	38.8500	38.8500	38.8500	38.8500	-1.820%	98	2,123	-16.345%
2026-06-03	39.5400	39.5700	39.5400	39.5700	+5.072%	2	2,191	-17.867%
2026-05-29	37.8000	37.8000	37.6000	37.6600	-6.736%	1,000	2,191	-13.702%
2026-05-28	40.3700	40.3800	40.3700	40.3800	+0.248%	4	2,466	-19.515%
2026-05-26	40.2700	40.2800	40.2700	40.2800	-5.045%	2	2,464	-19.315%
2026-05-22	42.1700	42.4600	42.0500	42.4200	-1.119%	4	2,464	-23.385%
2026-05-21	42.9000	42.9000	42.9000	42.9000	-9.703%	167	2,296	-24.242%
2026-05-15	47.0000	47.8100	47.0000	47.5100	-6.199%	288	2,296	-31.593%
2026-05-12	49.7000	50.6500	49.7000	50.6500	+5.236%	10	2,536	-35.834%
2026-05-11	48.0900	48.2200	48.0900	48.1300	-0.558%	10	2,536	-32.475%
2026-05-08	48.9000	48.9100	48.4000	48.4000	-3.777%	5	604	-32.851%
2026-05-06	49.8400	50.3000	49.8400	50.3000	-4.300%	11	602	-35.388%
2026-05-05	52.5200	52.5600	52.5100	52.5600	-4.920%	6	602	-38.166%
2026-05-04	52.6800	55.2800	52.0400	55.2800	+4.302%	48	599	-41.208%
2026-05-01	52.0000	53.2000	51.4100	53.0000	-2.591%	356	395	-38.679%
2026-04-30	55.1400	55.1400	54.4100	54.4100	-5.126%	8	395	-40.268%
2026-04-28	57.3300	57.3500	57.3300	57.3500	+1.576%	9	395	-43.330%
2026-04-27	57.0800	57.0800	56.4600	56.4600	-9.866%	6	395	-42.437%
2026-04-21	59.0300	62.6400	59.0300	62.6400	+7.870%	10	392	-48.116%
2026-04-17	58.9600	59.3900	58.0500	58.0700	-7.738%	12	392	-44.033%
2026-04-16	63.0600	63.1400	62.6800	62.9400	-0.127%	158	390	-48.364%
2026-04-15	63.1700	63.4900	63.0200	63.0200	-0.552%	16	390	-48.429%
2026-04-14	62.8300	63.4300	62.7900	63.3700	-4.390%	28	382	-48.714%
2026-04-13	66.2400	66.2800	66.2400	66.2800	-4.770%	4	372	-50.966%
2026-04-10	67.7200	70.0000	67.7200	69.6000	-3.721%	25	370	-53.305%
2026-04-09	72.3400	72.3400	72.2900	72.2900	+1.048%	4	363	-55.042%
2026-04-08	71.7700	71.8300	71.4400	71.5400	-18.333%	154	363	-54.571%
2026-04-02	91.1200	91.1800	87.5000	87.6000	-7.203%	7	301	-62.900%
2026-04-01	94.4000	94.4000	94.4000	94.4000	-18.056%	1	301	-65.572%
2026-03-30	113.6900	115.2000	113.6900	115.2000	-1.623%	6	301	-71.788%
2026-03-27	113.9100	118.3000	113.5100	117.1000	+14.456%	10	301	-72.246%
2026-03-26	102.3500	102.3500	102.3100	102.3100	+1.297%	4	298	-68.234%
2026-03-24	101.5000	101.5000	96.6000	101.0000	+5.582%	16	297	-67.822%
2026-03-23	91.8000	95.6600	91.8000	95.6600	-10.263%	22	299	-66.026%
2026-03-20	100.4000	108.6000	100.4000	106.6000	+11.100%	19	283	-69.512%
2026-03-19	103.7500	103.7500	95.6100	95.9500	+0.157%	77	275	-66.128%
2026-03-18	89.6000	95.8000	89.6000	95.8000	+8.864%	112	215	-66.075%
2026-03-17	87.4000	88.2000	87.4000	88.0000	-3.983%	7	170	-63.068%
2026-03-16	88.3900	91.7900	88.3900	91.6500	-8.806%	20	168	-64.539%
2026-03-13	97.5400	100.5000	97.5400	100.5000	+6.756%	11	161	-67.662%
2026-03-12	94.3900	94.3900	94.1400	94.1400	-1.527%	2	158	-65.477%
2026-03-09	95.6000	95.6000	95.6000	95.6000	+20.860%	3	158	-66.004%
2026-03-04	79.1000	79.1000	79.1000	79.1000	-5.833%	6	155	-58.913%
2026-03-03	84.0000	84.0000	84.0000	84.0000	+6.585%	1	155	-61.310%
2026-03-02	79.7000	79.7000	78.6900	78.8100	-1.610%	35	156	-58.762%
2026-02-27	80.2700	80.2700	80.1000	80.1000	+5.868%	4	139	-59.426%
2026-02-25	75.6800	75.6800	75.6600	75.6600	-2.988%	2	138	-57.045%
2026-02-24	77.3400	77.9900	77.3400	77.9900	-4.832%	160	138	-58.328%
2026-02-23	81.2600	83.1000	81.2300	81.9500	+5.660%	8	58	-60.342%
2026-02-20	77.3700	77.5600	77.3700	77.5600	-5.610%	4	55	-58.097%
2026-02-19	82.9800	82.9800	82.1700	82.1700	+5.957%	8	53	-60.448%
2026-02-18	77.8500	77.8600	77.5500	77.5500	-2.379%	12	51	-58.092%
2026-02-17	79.4400	79.4400	79.4400	79.4400	-6.662%	7	45	-59.089%
2026-02-13	80.0000	85.2800	80.0000	85.1100	+3.919%	4	40	-61.814%
2026-02-12	82.2300	82.2300	81.9000	81.9000	+6.267%	2	40	-60.317%
2026-02-11	76.3600	77.0700	76.3600	77.0700	+5.503%	8	41	-57.831%
2026-02-10	72.4600	73.0900	72.4600	73.0500	+1.472%	16	37	-55.510%
2026-02-09	73.0300	73.0300	71.9300	71.9900	-7.988%	50	29	-54.855%
2026-02-06	78.2400	78.2400	78.2400	78.2400	+5.616%	1	8	-58.461%
2026-01-30	73.9600	74.0800	73.9600	74.0800	-10.423%	2	8	-56.129%
2026-01-20	81.3000	82.7000	81.3000	82.7000	+13.630%	6	7	-60.701%
2026-01-16	72.7100	72.7800	72.7100	72.7800	+4.780%	2	2	-55.345%
2026-01-12	69.4600	69.4600	69.4600	69.4600	-2.975%	4	2	-53.210%
2026-01-09	71.2600	71.5900	71.2600	71.5900	-4.940%	2	3	-54.603%
2025-12-31	75.3800	75.3800	75.3100	75.3100	+0.884%	2	1	-56.845%
2025-12-23	74.6500	74.6500	74.6500	74.6500	-1.647%	1	1	-56.463%
2025-12-22	75.8700	75.9000	75.8700	75.9000	-6.757%	2	2	-57.181%
2025-12-19	81.4000	81.4000	81.4000	81.4000	0.000%	1	1	-60.074%

.dark-mode .hKbbhH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKbbhH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4700SPX Mar 19 2027 4700.00 Put (SPX270319P04700000)option OPRA

SPX20270319P4700
SPX Mar 19 2027 4700.00 Put (SPX270319P04700000)
option OPRA