Dark

SPX20270319P4800
SPX Mar 19 2027 4800.00 Put (SPX270319P04800000)
option OPRA

EOD

Jul 7, 2026

34.31+0.351%(+0.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	35.5100	35.5200	34.2800	34.3100	+0.351%	10	1,894	0.000%
2026-07-06	34.4300	34.4500	33.9700	34.1900	-5.813%	20	1,894	+0.351%
2026-07-01	34.8300	36.3000	34.8300	36.3000	+2.254%	6	1,896	-5.482%
2026-06-30	36.8800	36.8800	35.5000	35.5000	-6.824%	9	1,899	-3.352%
2026-06-29	38.1000	38.1000	38.1000	38.1000	-6.158%	75	1,899	-9.948%
2026-06-26	44.0000	44.0000	40.0000	40.6000	-2.638%	88	1,870	-15.493%
2026-06-25	41.5400	41.8700	40.8900	41.7000	-0.596%	79	1,832	-17.722%
2026-06-24	41.0900	42.0200	41.0900	41.9500	-4.789%	8	1,880	-18.212%
2026-06-23	44.1400	44.1400	44.0600	44.0600	+8.763%	2	1,880	-22.129%
2026-06-22	41.1300	41.1300	40.4400	40.5100	-0.344%	111	1,880	-15.305%
2026-06-18	40.3700	40.7600	40.3200	40.6500	-5.443%	12	1,816	-15.597%
2026-06-17	40.5900	42.9900	40.5900	42.9900	+9.501%	6	1,816	-20.191%
2026-06-16	39.0100	39.2600	39.0100	39.2600	+0.128%	4	1,816	-12.608%
2026-06-15	39.2300	39.2300	39.2100	39.2100	-14.201%	4	1,822	-12.497%
2026-06-11	51.2800	51.4300	45.7000	45.7000	+4.243%	5	1,822	-24.923%
2026-06-08	43.9200	43.9200	43.3700	43.8400	-7.119%	8	1,821	-21.738%
2026-06-05	47.2000	47.2000	47.2000	47.2000	+17.706%	1	1,821	-27.309%
2026-05-29	40.1000	40.1000	40.1000	40.1000	-6.592%	1	1,820	-14.439%
2026-05-28	42.8800	42.9300	42.8800	42.9300	-1.265%	4	1,819	-20.079%
2026-05-26	43.4800	43.4800	43.4800	43.4800	-13.335%	240	1,819	-21.090%
2026-05-19	50.1700	50.1700	50.1700	50.1700	-3.760%	2	1,579	-31.613%
2026-05-15	51.4100	52.1300	51.1800	52.1300	+2.116%	12	1,579	-34.184%
2026-05-14	51.2000	51.2200	51.0500	51.0500	-6.622%	78	1,580	-32.791%
2026-05-12	54.7300	54.7300	54.6700	54.6700	+3.975%	736	1,580	-37.242%
2026-05-11	51.4800	52.5800	51.4800	52.5800	+0.728%	14	1,580	-34.747%
2026-05-08	52.4000	52.4800	52.1000	52.2000	-2.430%	337	2,094	-34.272%
2026-05-06	53.9000	54.1500	53.5000	53.5000	-5.477%	10	2,223	-35.869%
2026-05-05	56.7100	57.4300	56.5000	56.6000	-4.084%	27	2,226	-39.382%
2026-05-04	56.0800	59.5700	56.0800	59.0100	+4.424%	122	2,218	-41.857%
2026-05-01	55.8000	57.1200	55.6300	56.5100	-3.236%	28	2,234	-39.285%
2026-04-30	58.8700	58.8700	58.4000	58.4000	-5.010%	5	2,234	-41.250%
2026-04-29	61.5600	61.5600	61.4800	61.4800	-3.013%	4	2,234	-44.193%
2026-04-24	62.7900	63.3900	62.7900	63.3900	+0.301%	26	2,254	-45.875%
2026-04-22	63.5400	63.5700	63.2000	63.2000	-4.503%	6	2,254	-45.712%
2026-04-21	65.7100	67.9100	65.7100	66.1800	+1.348%	10	2,251	-48.157%
2026-04-20	63.7700	65.3000	63.7700	65.3000	+3.323%	8	2,251	-47.458%
2026-04-17	62.6100	63.2000	62.0300	63.2000	-5.162%	58	2,251	-45.712%
2026-04-16	68.7800	68.7800	66.5600	66.6400	-2.216%	49	2,201	-48.514%
2026-04-15	67.0900	68.2400	67.0300	68.1500	-0.496%	4	2,224	-49.655%
2026-04-14	67.7100	68.5000	67.7100	68.4900	-6.829%	10	2,225	-49.905%
2026-04-13	75.5600	75.8200	73.4800	73.5100	-3.251%	190	2,225	-53.326%
2026-04-10	73.7300	75.9800	73.7000	75.9800	+2.261%	802	2,207	-54.843%
2026-04-09	77.6000	78.2400	74.2100	74.3000	-4.499%	143	1,473	-53.822%
2026-04-08	77.8200	77.8700	77.8000	77.8000	-19.303%	12	1,423	-55.900%
2026-04-07	96.2800	96.4100	96.2800	96.4100	-9.897%	2	1,423	-64.412%
2026-04-02	107.1500	107.1500	107.0000	107.0000	+8.070%	24	1,423	-67.935%
2026-04-01	98.6000	99.4500	95.3000	99.0100	-7.640%	65	1,423	-65.347%
2026-03-31	112.3800	112.4800	107.2000	107.2000	-18.541%	3	1,431	-67.994%
2026-03-30	125.0600	131.6000	125.0200	131.6000	+4.444%	134	1,434	-73.929%
2026-03-27	126.0000	126.0000	126.0000	126.0000	+12.199%	51	1,371	-72.770%
2026-03-26	108.5800	112.3700	108.4000	112.3000	+6.973%	28	1,396	-69.448%
2026-03-24	105.1400	105.1400	104.9600	104.9800	+1.626%	10	1,078	-67.318%
2026-03-23	97.3000	106.2600	97.3000	103.3000	-11.785%	22	1,074	-66.786%
2026-03-20	111.8000	117.1000	110.8000	117.1000	+12.596%	57	1,069	-70.700%
2026-03-19	116.4700	116.4700	104.0000	104.0000	+9.336%	437	1,042	-67.010%
2026-03-17	95.1400	95.1400	95.1200	95.1200	-1.123%	2	600	-63.930%
2026-03-16	95.7800	96.2000	95.7500	96.2000	-10.512%	205	600	-64.335%
2026-03-13	103.5700	107.5000	103.4000	107.5000	+2.674%	9	398	-68.084%
2026-03-12	102.4100	105.9000	100.0000	104.7000	+1.700%	17	400	-67.230%
2026-03-09	103.3800	103.3800	102.9500	102.9500	-1.105%	2	387	-66.673%
2026-03-06	101.1000	104.1000	99.4000	104.1000	+10.510%	20	388	-67.041%
2026-03-05	94.5000	94.5000	94.2000	94.2000	-8.178%	6	380	-63.577%
2026-03-03	102.5900	102.5900	102.5900	102.5900	+16.315%	151	378	-66.556%
2026-03-02	86.0100	88.8000	85.9300	88.2000	+2.202%	32	228	-61.100%
2026-02-27	86.5200	86.5200	86.3000	86.3000	+6.059%	2	217	-60.243%
2026-02-25	81.3300	81.4000	80.9900	81.3700	-3.544%	10	215	-57.835%
2026-02-24	85.4800	85.4800	84.2700	84.3600	+0.813%	101	215	-59.329%
2026-02-20	82.8000	83.6800	82.8000	83.6800	-4.366%	7	118	-58.999%
2026-02-19	87.6000	87.6000	87.5000	87.5000	+2.820%	2	116	-60.789%
2026-02-18	82.5600	85.1000	82.4000	85.1000	-2.520%	7	114	-59.683%
2026-02-17	87.2000	87.3000	87.2000	87.3000	-4.694%	2	114	-60.699%
2026-02-13	86.4300	91.6000	86.4300	91.6000	+0.992%	6	110	-62.544%
2026-02-12	81.3600	90.7000	81.3600	90.7000	+12.239%	97	110	-62.172%
2026-02-11	80.9400	80.9400	80.8100	80.8100	+2.408%	4	107	-57.542%
2026-02-09	80.9400	81.0000	78.8400	78.9100	-1.078%	40	107	-56.520%
2026-01-30	79.8100	79.8100	79.7700	79.7700	-4.375%	102	107	-56.989%
2026-01-14	83.3100	83.4200	83.3100	83.4200	+10.725%	2	7	-58.871%
2026-01-12	75.3800	75.3800	75.3400	75.3400	-6.060%	8	6	-54.460%
2026-01-05	80.2000	80.2000	80.2000	80.2000	-2.670%	1	3	-57.219%
2026-01-02	82.4000	82.4000	82.4000	82.4000	+2.730%	1	3	-58.362%
2025-12-24	80.1500	80.2100	80.1500	80.2100	-2.409%	2	1	-57.225%
2025-12-22	82.1900	82.1900	82.1900	82.1900	-10.634%	2	1	-58.255%
2025-12-18	91.9700	91.9700	91.9700	91.9700	0.000%	1	1	-62.694%

.dark-mode .gqVphb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqVphb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4800SPX Mar 19 2027 4800.00 Put (SPX270319P04800000)option OPRA

SPX20270319P4800
SPX Mar 19 2027 4800.00 Put (SPX270319P04800000)
option OPRA