Dark

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

EOD

Sep 9, 2026

20.45+9.417%(+1.76)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	20.4500	20.4500	20.4500	20.4500	+9.417%	64	2,038	0.000%
2026-09-04	18.6900	18.6900	18.6900	18.6900	-1.993%	2	1,981	+9.417%
2026-09-03	19.0700	19.0700	19.0700	19.0700	-12.922%	4	1,981	+7.236%
2026-09-01	20.8000	21.9000	20.8000	21.9000	-3.397%	8	1,981	-6.621%
2026-08-26	22.6900	22.6900	22.6700	22.6700	-0.961%	4	1,982	-9.793%
2026-08-25	22.9000	22.9000	22.8900	22.8900	-3.418%	4	1,978	-10.660%
2026-08-21	23.8000	23.8000	23.7000	23.7000	-7.422%	10	1,978	-13.713%
2026-08-18	25.8000	25.8000	25.6000	25.6000	+7.473%	30	1,974	-20.117%
2026-08-14	23.8400	23.8400	23.8200	23.8200	-3.171%	4	1,962	-14.148%
2026-08-12	24.4800	24.6000	24.4600	24.6000	-2.303%	9	1,964	-16.870%
2026-08-10	25.1800	25.1800	25.1800	25.1800	-0.788%	4	1,967	-18.785%
2026-08-07	25.3800	25.3800	25.3800	25.3800	-1.437%	4	1,969	-19.425%
2026-08-06	25.5700	25.7500	25.5700	25.7500	-3.450%	12	1,971	-20.583%
2026-08-05	25.8800	26.6700	25.8800	26.6700	-8.034%	4	1,977	-23.322%
2026-08-03	28.7700	29.0000	28.7700	29.0000	-6.752%	4	1,979	-29.483%
2026-07-31	30.7000	31.1000	30.7000	31.1000	-20.256%	6	1,979	-34.244%
2026-07-29	38.3000	39.0000	38.0000	39.0000	+7.143%	15	1,977	-47.564%
2026-07-24	36.5000	36.5000	36.4000	36.4000	-5.943%	6	1,971	-43.819%
2026-07-23	38.6900	38.7000	38.6900	38.7000	+14.025%	4	1,968	-47.158%
2026-07-22	33.8200	33.9400	33.8200	33.9400	-5.931%	293	1,968	-39.747%
2026-07-17	36.3300	36.3300	35.7900	36.0800	+6.086%	46	1,854	-43.320%
2026-07-16	32.6800	34.0300	32.5900	34.0100	+4.006%	6	1,871	-39.871%
2026-07-10	33.4900	34.0000	32.7000	32.7000	-4.302%	14	1,871	-37.462%
2026-07-09	34.6700	34.6700	34.1400	34.1700	-2.650%	23	1,876	-40.152%
2026-07-08	35.0000	35.1000	34.8000	35.1000	+2.303%	9	1,897	-41.738%
2026-07-07	35.5100	35.5200	34.2800	34.3100	+0.351%	10	1,894	-40.396%
2026-07-06	34.4300	34.4500	33.9700	34.1900	-5.813%	20	1,894	-40.187%
2026-07-01	34.8300	36.3000	34.8300	36.3000	+2.254%	6	1,896	-43.664%
2026-06-30	36.8800	36.8800	35.5000	35.5000	-6.824%	9	1,899	-42.394%
2026-06-29	38.1000	38.1000	38.1000	38.1000	-6.158%	75	1,899	-46.325%
2026-06-26	44.0000	44.0000	40.0000	40.6000	-2.638%	88	1,870	-49.631%
2026-06-25	41.5400	41.8700	40.8900	41.7000	-0.596%	79	1,832	-50.959%
2026-06-24	41.0900	42.0200	41.0900	41.9500	-4.789%	8	1,880	-51.251%
2026-06-23	44.1400	44.1400	44.0600	44.0600	+8.763%	2	1,880	-53.586%
2026-06-22	41.1300	41.1300	40.4400	40.5100	-0.344%	111	1,880	-49.519%
2026-06-18	40.3700	40.7600	40.3200	40.6500	-5.443%	12	1,816	-49.692%
2026-06-17	40.5900	42.9900	40.5900	42.9900	+9.501%	6	1,816	-52.431%
2026-06-16	39.0100	39.2600	39.0100	39.2600	+0.128%	4	1,816	-47.911%
2026-06-15	39.2300	39.2300	39.2100	39.2100	-14.201%	4	1,822	-47.845%
2026-06-11	51.2800	51.4300	45.7000	45.7000	+4.243%	5	1,822	-55.252%
2026-06-08	43.9200	43.9200	43.3700	43.8400	-7.119%	8	1,821	-53.353%
2026-06-05	47.2000	47.2000	47.2000	47.2000	+17.706%	1	1,821	-56.674%
2026-05-29	40.1000	40.1000	40.1000	40.1000	-6.592%	1	1,820	-49.002%
2026-05-28	42.8800	42.9300	42.8800	42.9300	-1.265%	4	1,819	-52.364%
2026-05-26	43.4800	43.4800	43.4800	43.4800	-13.335%	240	1,819	-52.967%
2026-05-19	50.1700	50.1700	50.1700	50.1700	-3.760%	2	1,579	-59.239%
2026-05-15	51.4100	52.1300	51.1800	52.1300	+2.116%	12	1,579	-60.771%
2026-05-14	51.2000	51.2200	51.0500	51.0500	-6.622%	78	1,580	-59.941%
2026-05-12	54.7300	54.7300	54.6700	54.6700	+3.975%	736	1,580	-62.594%
2026-05-11	51.4800	52.5800	51.4800	52.5800	+0.728%	14	1,580	-61.107%
2026-05-08	52.4000	52.4800	52.1000	52.2000	-2.430%	337	2,094	-60.824%
2026-05-06	53.9000	54.1500	53.5000	53.5000	-5.477%	10	2,223	-61.776%
2026-05-05	56.7100	57.4300	56.5000	56.6000	-4.084%	27	2,226	-63.869%
2026-05-04	56.0800	59.5700	56.0800	59.0100	+4.424%	122	2,218	-65.345%
2026-05-01	55.8000	57.1200	55.6300	56.5100	-3.236%	28	2,234	-63.812%
2026-04-30	58.8700	58.8700	58.4000	58.4000	-5.010%	5	2,234	-64.983%
2026-04-29	61.5600	61.5600	61.4800	61.4800	-3.013%	4	2,234	-66.737%
2026-04-24	62.7900	63.3900	62.7900	63.3900	+0.301%	26	2,254	-67.739%
2026-04-22	63.5400	63.5700	63.2000	63.2000	-4.503%	6	2,254	-67.642%
2026-04-21	65.7100	67.9100	65.7100	66.1800	+1.348%	10	2,251	-69.099%
2026-04-20	63.7700	65.3000	63.7700	65.3000	+3.323%	8	2,251	-68.683%
2026-04-17	62.6100	63.2000	62.0300	63.2000	-5.162%	58	2,251	-67.642%
2026-04-16	68.7800	68.7800	66.5600	66.6400	-2.216%	49	2,201	-69.313%
2026-04-15	67.0900	68.2400	67.0300	68.1500	-0.496%	4	2,224	-69.993%
2026-04-14	67.7100	68.5000	67.7100	68.4900	-6.829%	10	2,225	-70.142%
2026-04-13	75.5600	75.8200	73.4800	73.5100	-3.251%	190	2,225	-72.181%
2026-04-10	73.7300	75.9800	73.7000	75.9800	+2.261%	802	2,207	-73.085%
2026-04-09	77.6000	78.2400	74.2100	74.3000	-4.499%	143	1,473	-72.476%
2026-04-08	77.8200	77.8700	77.8000	77.8000	-19.303%	12	1,423	-73.715%
2026-04-07	96.2800	96.4100	96.2800	96.4100	-9.897%	2	1,423	-78.789%
2026-04-02	107.1500	107.1500	107.0000	107.0000	+8.070%	24	1,423	-80.888%
2026-04-01	98.6000	99.4500	95.3000	99.0100	-7.640%	65	1,423	-79.346%
2026-03-31	112.3800	112.4800	107.2000	107.2000	-18.541%	3	1,431	-80.924%
2026-03-30	125.0600	131.6000	125.0200	131.6000	+4.444%	134	1,434	-84.460%
2026-03-27	126.0000	126.0000	126.0000	126.0000	+12.199%	51	1,371	-83.770%
2026-03-26	108.5800	112.3700	108.4000	112.3000	+6.973%	28	1,396	-81.790%
2026-03-24	105.1400	105.1400	104.9600	104.9800	+1.626%	10	1,078	-80.520%
2026-03-23	97.3000	106.2600	97.3000	103.3000	-11.785%	22	1,074	-80.203%
2026-03-20	111.8000	117.1000	110.8000	117.1000	+12.596%	57	1,069	-82.536%
2026-03-19	116.4700	116.4700	104.0000	104.0000	+9.336%	437	1,042	-80.337%
2026-03-17	95.1400	95.1400	95.1200	95.1200	-1.123%	2	600	-78.501%
2026-03-16	95.7800	96.2000	95.7500	96.2000	-10.512%	205	600	-78.742%
2026-03-13	103.5700	107.5000	103.4000	107.5000	+2.674%	9	398	-80.977%
2026-03-12	102.4100	105.9000	100.0000	104.7000	+1.700%	17	400	-80.468%
2026-03-09	103.3800	103.3800	102.9500	102.9500	-1.105%	2	387	-80.136%
2026-03-06	101.1000	104.1000	99.4000	104.1000	+10.510%	20	388	-80.355%
2026-03-05	94.5000	94.5000	94.2000	94.2000	-8.178%	6	380	-78.291%
2026-03-03	102.5900	102.5900	102.5900	102.5900	+16.315%	151	378	-80.066%
2026-03-02	86.0100	88.8000	85.9300	88.2000	+2.202%	32	228	-76.814%
2026-02-27	86.5200	86.5200	86.3000	86.3000	+6.059%	2	217	-76.304%
2026-02-25	81.3300	81.4000	80.9900	81.3700	-3.544%	10	215	-74.868%
2026-02-24	85.4800	85.4800	84.2700	84.3600	+0.813%	101	215	-75.759%
2026-02-20	82.8000	83.6800	82.8000	83.6800	-4.366%	7	118	-75.562%
2026-02-19	87.6000	87.6000	87.5000	87.5000	+2.820%	2	116	-76.629%
2026-02-18	82.5600	85.1000	82.4000	85.1000	-2.520%	7	114	-75.969%
2026-02-17	87.2000	87.3000	87.2000	87.3000	-4.694%	2	114	-76.575%
2026-02-13	86.4300	91.6000	86.4300	91.6000	+0.992%	6	110	-77.675%
2026-02-12	81.3600	90.7000	81.3600	90.7000	+12.239%	97	110	-77.453%
2026-02-11	80.9400	80.9400	80.8100	80.8100	+2.408%	4	107	-74.694%
2026-02-09	80.9400	81.0000	78.8400	78.9100	-1.078%	40	107	-74.084%
2026-01-30	79.8100	79.8100	79.7700	79.7700	-4.375%	102	107	-74.364%
2026-01-14	83.3100	83.4200	83.3100	83.4200	+10.725%	2	7	-75.485%
2026-01-12	75.3800	75.3800	75.3400	75.3400	-6.060%	8	6	-72.856%
2026-01-05	80.2000	80.2000	80.2000	80.2000	-2.670%	1	3	-74.501%
2026-01-02	82.4000	82.4000	82.4000	82.4000	+2.730%	1	3	-75.182%
2025-12-24	80.1500	80.2100	80.1500	80.2100	-2.409%	2	1	-74.504%
2025-12-22	82.1900	82.1900	82.1900	82.1900	-10.634%	2	1	-75.119%
2025-12-18	91.9700	91.9700	91.9700	91.9700	0.000%	1	1	-77.764%

.dark-mode .mr1kbL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mr1kbL{ 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