Dark

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

EOD

Sep 9, 2026

19.11+4.426%(+0.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	19.1100	19.1100	19.1100	19.1100	+4.426%	2	2,674	0.000%
2026-09-08	17.7000	18.3000	17.7000	18.3000	-0.055%	141	2,805	+4.426%
2026-09-03	18.2600	18.3100	18.2300	18.3100	-5.375%	50	2,839	+4.369%
2026-09-01	19.4000	19.4000	19.3500	19.3500	+0.259%	41	2,838	-1.240%
2026-08-31	19.6000	19.6000	19.3000	19.3000	-10.233%	100	2,835	-0.984%
2026-08-25	21.5000	21.5000	21.5000	21.5000	-2.715%	10	2,824	-11.116%
2026-08-21	22.3700	22.4200	22.1000	22.1000	-1.778%	10	2,824	-13.529%
2026-08-19	22.5000	22.5000	22.5000	22.5000	-5.063%	5	2,824	-15.067%
2026-08-17	23.5000	23.7000	23.4000	23.7000	+7.678%	1,148	2,824	-19.367%
2026-08-14	22.0300	22.0300	22.0100	22.0100	-3.253%	4	2,101	-13.176%
2026-08-12	22.7200	22.7500	22.7200	22.7500	-3.479%	4	2,103	-16.000%
2026-08-07	23.5700	23.5700	23.5700	23.5700	-0.925%	4	2,105	-18.922%
2026-08-05	24.0900	24.1100	23.7700	23.7900	-2.500%	8	2,107	-19.672%
2026-08-04	24.4000	24.4000	24.4000	24.4000	-16.151%	1	2,111	-21.680%
2026-07-31	28.6000	29.1000	28.6000	29.1000	-19.613%	3	2,111	-34.330%
2026-07-29	35.5000	36.2000	35.2000	36.2000	+8.092%	8	2,111	-47.210%
2026-07-27	33.4600	33.4900	33.4600	33.4900	-0.623%	4	2,110	-42.938%
2026-07-24	33.3300	33.7000	33.3100	33.7000	-5.602%	5	2,112	-43.294%
2026-07-23	35.8000	35.8000	35.7000	35.7000	+6.440%	4	2,112	-46.471%
2026-07-17	33.7800	33.7800	33.2900	33.5400	+6.510%	18	2,112	-43.023%
2026-07-09	31.4900	31.4900	31.4900	31.4900	-3.108%	2	2,118	-39.314%
2026-07-08	32.3000	32.6000	32.3000	32.5000	+1.183%	5	2,118	-41.200%
2026-07-07	32.1200	32.1200	32.1200	32.1200	-0.093%	2	2,116	-40.504%
2026-07-02	32.1300	32.1600	32.1300	32.1500	-1.016%	6	2,116	-40.560%
2026-07-01	32.4800	32.4800	32.4800	32.4800	-0.673%	1	2,116	-41.164%
2026-06-30	33.5200	33.5800	32.7000	32.7000	-6.545%	5	2,117	-41.560%
2026-06-29	34.9700	34.9900	34.9700	34.9900	-6.444%	4	2,117	-45.384%
2026-06-26	38.6100	38.6100	37.1700	37.4000	-3.109%	7	2,117	-48.904%
2026-06-25	37.7600	38.6000	37.7600	38.6000	-3.282%	11	2,117	-50.492%
2026-06-23	40.5900	41.5000	39.8900	39.9100	+5.778%	60	2,116	-52.117%
2026-06-22	38.1000	38.1300	37.6800	37.7300	-0.971%	62	2,100	-49.351%
2026-06-18	37.9600	38.1000	37.9600	38.1000	-19.057%	4	2,124	-49.843%
2026-06-11	47.0800	47.0800	47.0700	47.0700	+1.117%	4	2,124	-59.401%
2026-06-10	47.3500	47.3500	46.5000	46.5500	-3.743%	32	2,124	-58.947%
2026-06-09	48.4800	48.4800	48.3600	48.3600	+20.179%	6	2,124	-60.484%
2026-06-08	40.1800	40.2400	40.0700	40.2400	+3.578%	6	2,121	-52.510%
2026-06-04	38.8500	38.8500	38.8500	38.8500	-1.820%	98	2,123	-50.811%
2026-06-03	39.5400	39.5700	39.5400	39.5700	+5.072%	2	2,191	-51.706%
2026-05-29	37.8000	37.8000	37.6000	37.6600	-6.736%	1,000	2,191	-49.257%
2026-05-28	40.3700	40.3800	40.3700	40.3800	+0.248%	4	2,466	-52.675%
2026-05-26	40.2700	40.2800	40.2700	40.2800	-5.045%	2	2,464	-52.557%
2026-05-22	42.1700	42.4600	42.0500	42.4200	-1.119%	4	2,464	-54.950%
2026-05-21	42.9000	42.9000	42.9000	42.9000	-9.703%	167	2,296	-55.455%
2026-05-15	47.0000	47.8100	47.0000	47.5100	-6.199%	288	2,296	-59.777%
2026-05-12	49.7000	50.6500	49.7000	50.6500	+5.236%	10	2,536	-62.270%
2026-05-11	48.0900	48.2200	48.0900	48.1300	-0.558%	10	2,536	-60.295%
2026-05-08	48.9000	48.9100	48.4000	48.4000	-3.777%	5	604	-60.517%
2026-05-06	49.8400	50.3000	49.8400	50.3000	-4.300%	11	602	-62.008%
2026-05-05	52.5200	52.5600	52.5100	52.5600	-4.920%	6	602	-63.642%
2026-05-04	52.6800	55.2800	52.0400	55.2800	+4.302%	48	599	-65.431%
2026-05-01	52.0000	53.2000	51.4100	53.0000	-2.591%	356	395	-63.943%
2026-04-30	55.1400	55.1400	54.4100	54.4100	-5.126%	8	395	-64.878%
2026-04-28	57.3300	57.3500	57.3300	57.3500	+1.576%	9	395	-66.678%
2026-04-27	57.0800	57.0800	56.4600	56.4600	-9.866%	6	395	-66.153%
2026-04-21	59.0300	62.6400	59.0300	62.6400	+7.870%	10	392	-69.492%
2026-04-17	58.9600	59.3900	58.0500	58.0700	-7.738%	12	392	-67.091%
2026-04-16	63.0600	63.1400	62.6800	62.9400	-0.127%	158	390	-69.638%
2026-04-15	63.1700	63.4900	63.0200	63.0200	-0.552%	16	390	-69.676%
2026-04-14	62.8300	63.4300	62.7900	63.3700	-4.390%	28	382	-69.844%
2026-04-13	66.2400	66.2800	66.2400	66.2800	-4.770%	4	372	-71.168%
2026-04-10	67.7200	70.0000	67.7200	69.6000	-3.721%	25	370	-72.543%
2026-04-09	72.3400	72.3400	72.2900	72.2900	+1.048%	4	363	-73.565%
2026-04-08	71.7700	71.8300	71.4400	71.5400	-18.333%	154	363	-73.288%
2026-04-02	91.1200	91.1800	87.5000	87.6000	-7.203%	7	301	-78.185%
2026-04-01	94.4000	94.4000	94.4000	94.4000	-18.056%	1	301	-79.756%
2026-03-30	113.6900	115.2000	113.6900	115.2000	-1.623%	6	301	-83.411%
2026-03-27	113.9100	118.3000	113.5100	117.1000	+14.456%	10	301	-83.681%
2026-03-26	102.3500	102.3500	102.3100	102.3100	+1.297%	4	298	-81.321%
2026-03-24	101.5000	101.5000	96.6000	101.0000	+5.582%	16	297	-81.079%
2026-03-23	91.8000	95.6600	91.8000	95.6600	-10.263%	22	299	-80.023%
2026-03-20	100.4000	108.6000	100.4000	106.6000	+11.100%	19	283	-82.073%
2026-03-19	103.7500	103.7500	95.6100	95.9500	+0.157%	77	275	-80.083%
2026-03-18	89.6000	95.8000	89.6000	95.8000	+8.864%	112	215	-80.052%
2026-03-17	87.4000	88.2000	87.4000	88.0000	-3.983%	7	170	-78.284%
2026-03-16	88.3900	91.7900	88.3900	91.6500	-8.806%	20	168	-79.149%
2026-03-13	97.5400	100.5000	97.5400	100.5000	+6.756%	11	161	-80.985%
2026-03-12	94.3900	94.3900	94.1400	94.1400	-1.527%	2	158	-79.700%
2026-03-09	95.6000	95.6000	95.6000	95.6000	+20.860%	3	158	-80.010%
2026-03-04	79.1000	79.1000	79.1000	79.1000	-5.833%	6	155	-75.841%
2026-03-03	84.0000	84.0000	84.0000	84.0000	+6.585%	1	155	-77.250%
2026-03-02	79.7000	79.7000	78.6900	78.8100	-1.610%	35	156	-75.752%
2026-02-27	80.2700	80.2700	80.1000	80.1000	+5.868%	4	139	-76.142%
2026-02-25	75.6800	75.6800	75.6600	75.6600	-2.988%	2	138	-74.742%
2026-02-24	77.3400	77.9900	77.3400	77.9900	-4.832%	160	138	-75.497%
2026-02-23	81.2600	83.1000	81.2300	81.9500	+5.660%	8	58	-76.681%
2026-02-20	77.3700	77.5600	77.3700	77.5600	-5.610%	4	55	-75.361%
2026-02-19	82.9800	82.9800	82.1700	82.1700	+5.957%	8	53	-76.743%
2026-02-18	77.8500	77.8600	77.5500	77.5500	-2.379%	12	51	-75.358%
2026-02-17	79.4400	79.4400	79.4400	79.4400	-6.662%	7	45	-75.944%
2026-02-13	80.0000	85.2800	80.0000	85.1100	+3.919%	4	40	-77.547%
2026-02-12	82.2300	82.2300	81.9000	81.9000	+6.267%	2	40	-76.667%
2026-02-11	76.3600	77.0700	76.3600	77.0700	+5.503%	8	41	-75.204%
2026-02-10	72.4600	73.0900	72.4600	73.0500	+1.472%	16	37	-73.840%
2026-02-09	73.0300	73.0300	71.9300	71.9900	-7.988%	50	29	-73.455%
2026-02-06	78.2400	78.2400	78.2400	78.2400	+5.616%	1	8	-75.575%
2026-01-30	73.9600	74.0800	73.9600	74.0800	-10.423%	2	8	-74.204%
2026-01-20	81.3000	82.7000	81.3000	82.7000	+13.630%	6	7	-76.892%
2026-01-16	72.7100	72.7800	72.7100	72.7800	+4.780%	2	2	-73.743%
2026-01-12	69.4600	69.4600	69.4600	69.4600	-2.975%	4	2	-72.488%
2026-01-09	71.2600	71.5900	71.2600	71.5900	-4.940%	2	3	-73.306%
2025-12-31	75.3800	75.3800	75.3100	75.3100	+0.884%	2	1	-74.625%
2025-12-23	74.6500	74.6500	74.6500	74.6500	-1.647%	1	1	-74.401%
2025-12-22	75.8700	75.9000	75.8700	75.9000	-6.757%	2	2	-74.822%
2025-12-19	81.4000	81.4000	81.4000	81.4000	0.000%	1	1	-76.523%

.dark-mode .B1CcWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1CcWF{ 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