Dark

SPX20270319P4825
SPX Mar 19 2027 4825.00 Put (SPX270319P04825000)
option OPRA

EOD

Sep 8, 2026

20.00-17.355%(-4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	20.0000	20.0000	20.0000	20.0000	-17.355%	1	307	0.000%
2026-08-21	24.3000	24.3000	24.2000	24.2000	-1.586%	19	306	-17.355%
2026-08-14	24.6100	24.6100	24.5900	24.5900	-15.989%	4	293	-18.666%
2026-08-03	29.4000	29.4000	29.2300	29.2700	-7.666%	5	293	-31.671%
2026-07-31	31.3000	31.7000	31.3000	31.7000	-20.352%	10	295	-36.909%
2026-07-29	39.0000	39.8000	38.7000	39.8000	+13.261%	25	290	-49.749%
2026-07-28	35.1100	35.1400	35.1100	35.1400	-1.403%	4	273	-43.085%
2026-07-24	35.6000	35.6400	35.6000	35.6400	-7.115%	2	275	-43.883%
2026-07-23	38.0500	38.3700	37.9000	38.3700	+4.951%	30	274	-47.876%
2026-07-17	36.9400	36.9400	36.5600	36.5600	+9.592%	6	260	-45.295%
2026-07-16	33.8800	34.1100	33.2800	33.3600	-6.816%	10	260	-40.048%
2026-07-08	35.5000	35.8000	35.5000	35.8000	+3.498%	15	255	-44.134%
2026-07-07	34.5800	34.5900	34.5800	34.5900	-0.888%	4	243	-42.180%
2026-07-06	35.0300	35.0300	34.6000	34.9000	-3.431%	16	243	-42.693%
2026-07-01	35.5300	36.3400	35.5300	36.1400	-0.986%	7	237	-44.660%
2026-06-30	35.8000	36.5000	35.8000	36.5000	-3.260%	2	240	-45.205%
2026-06-29	37.8300	37.8300	37.7300	37.7300	-8.865%	4	238	-46.992%
2026-06-26	42.0900	42.0900	41.0000	41.4000	-2.358%	8	240	-51.691%
2026-06-25	42.1000	42.4000	42.0000	42.4000	-2.886%	8	243	-52.830%
2026-06-23	43.5500	43.6600	43.5500	43.6600	+6.566%	4	237	-54.191%
2026-06-22	40.9600	40.9700	40.9600	40.9700	+1.612%	2	237	-51.184%
2026-06-18	40.2500	40.3200	40.2500	40.3200	-7.735%	2	241	-50.397%
2026-06-17	42.6200	43.7000	42.4800	43.7000	+9.442%	5	241	-54.233%
2026-06-16	39.9700	39.9700	39.9300	39.9300	+0.276%	4	241	-49.912%
2026-06-15	39.8500	39.8500	39.8200	39.8200	-10.315%	2	237	-49.774%
2026-06-12	44.4900	44.5900	44.4000	44.4000	-4.516%	6	237	-54.955%
2026-06-09	47.6000	47.6000	46.5000	46.5000	+3.333%	4	237	-56.989%
2026-06-08	45.0000	45.0000	45.0000	45.0000	+7.143%	1	235	-55.556%
2026-06-01	42.0300	42.0300	42.0000	42.0000	+2.941%	4	235	-52.381%
2026-05-29	40.8000	40.8000	40.8000	40.8000	-4.405%	1	233	-50.980%
2026-05-28	42.6200	42.6800	42.5700	42.6800	-9.576%	8	233	-53.140%
2026-05-21	47.1000	47.2000	46.8000	47.2000	-5.600%	5	235	-57.627%
2026-05-20	49.9600	50.0000	49.9600	50.0000	-4.215%	2	235	-60.000%
2026-05-19	52.4000	52.4000	52.2000	52.2000	+0.096%	2	232	-61.686%
2026-05-14	52.1100	52.1500	52.1100	52.1500	-2.886%	4	232	-61.649%
2026-05-12	54.3700	55.3700	53.7000	53.7000	+0.261%	25	234	-62.756%
2026-05-11	53.6600	53.7100	53.5600	53.5600	+0.866%	56	234	-62.659%
2026-05-08	53.0000	53.1000	53.0000	53.1000	-1.484%	3	236	-62.335%
2026-05-07	53.8300	53.9000	53.8300	53.9000	-2.231%	2	236	-62.894%
2026-05-06	55.2800	55.2800	55.1300	55.1300	-8.376%	12	237	-63.722%
2026-05-04	60.3800	60.6700	60.0700	60.1700	+1.126%	28	243	-66.761%
2026-04-30	60.1100	60.1700	59.5000	59.5000	-8.151%	169	245	-66.387%
2026-04-20	64.9900	64.9900	64.7800	64.7800	+0.590%	4	222	-69.126%
2026-04-17	64.4000	64.4000	64.4000	64.4000	-5.586%	1	224	-68.944%
2026-04-16	68.1100	68.2100	68.0600	68.2100	-0.785%	32	223	-70.679%
2026-04-15	69.8600	69.8700	68.6900	68.7500	-2.482%	6	212	-70.909%
2026-04-14	69.0500	71.0000	69.0500	70.5000	-5.786%	66	209	-71.631%
2026-04-13	76.7300	76.7400	74.8100	74.8300	-3.158%	38	176	-73.273%
2026-04-10	77.3500	77.3500	77.2700	77.2700	+2.074%	16	158	-74.117%
2026-04-09	75.8800	75.8800	75.7000	75.7000	-3.271%	8	150	-73.580%
2026-04-08	79.3000	79.3500	78.2400	78.2600	-18.309%	6	146	-74.444%
2026-04-07	96.6000	96.6000	95.8000	95.8000	-26.590%	3	145	-79.123%
2026-03-30	129.5000	130.7000	129.5000	130.5000	-1.509%	3	145	-84.674%
2026-03-27	126.1600	132.5000	126.1600	132.5000	+15.812%	10	146	-84.906%
2026-03-26	110.9000	114.8900	110.9000	114.4100	+9.326%	107	147	-82.519%
2026-03-25	104.5700	104.6500	104.5700	104.6500	-5.337%	2	155	-80.889%
2026-03-24	110.5300	110.6200	110.4200	110.5500	-8.257%	72	155	-81.909%
2026-03-20	119.7000	120.5000	119.7000	120.5000	+13.337%	3	139	-83.402%
2026-03-19	113.8700	113.8700	103.7900	106.3200	-1.336%	20	136	-81.189%
2026-03-13	103.5800	109.3100	103.5800	107.7600	+2.278%	13	136	-81.440%
2026-03-12	105.5800	105.5800	105.3600	105.3600	+10.325%	4	138	-81.017%
2026-03-11	95.5000	95.5000	95.5000	95.5000	+3.872%	2	140	-79.058%
2026-03-10	91.9400	91.9400	91.9400	91.9400	-19.829%	2	141	-78.247%
2026-03-09	114.9500	114.9500	114.6800	114.6800	+30.764%	2	141	-82.560%
2026-03-04	87.6000	87.7000	87.6000	87.7000	-5.901%	2	142	-77.195%
2026-03-03	92.4000	93.2000	92.4000	93.2000	+3.097%	4	141	-78.541%
2026-03-02	89.4400	90.5000	87.7000	90.4000	+0.222%	16	138	-77.876%
2026-02-27	88.0700	90.5300	88.0700	90.2000	+6.243%	9	131	-77.827%
2026-02-26	84.9000	84.9000	84.9000	84.9000	+3.663%	1	129	-76.443%
2026-02-25	82.5400	82.9600	81.9000	81.9000	-4.878%	76	91	-75.580%
2026-02-24	86.1000	86.1000	86.1000	86.1000	-4.556%	1	91	-76.771%
2026-02-23	90.1300	90.2100	90.1300	90.2100	+5.263%	4	90	-77.830%
2026-02-20	85.9100	85.9600	85.6900	85.7000	-5.304%	16	88	-76.663%
2026-02-19	90.5000	90.5000	90.5000	90.5000	+3.547%	3	79	-77.901%
2026-02-18	86.4000	88.6000	86.3000	87.4000	-4.866%	6	76	-77.117%
2026-02-17	92.2800	92.2800	91.8400	91.8700	+3.925%	114	73	-78.230%
2026-02-13	88.4000	88.4000	88.4000	88.4000	+10.238%	2	14	-77.376%
2026-02-09	80.3300	80.4700	80.1900	80.1900	-12.552%	4	14	-75.059%
2026-02-05	91.7000	91.7000	91.7000	91.7000	+7.126%	2	12	-78.190%
2026-02-04	85.6000	85.6000	85.6000	85.6000	+5.044%	1	10	-76.636%
2026-01-30	81.1100	81.4900	81.1100	81.4900	+4.595%	2	10	-75.457%
2026-01-26	77.4600	78.0800	77.4600	77.9100	-0.574%	6	11	-74.329%
2026-01-23	78.4600	78.4600	78.3600	78.3600	-0.432%	2	8	-74.477%
2026-01-22	78.7000	78.7000	78.7000	78.7000	-9.332%	1	7	-74.587%
2026-01-20	87.0000	87.0000	86.8000	86.8000	+6.451%	3	6	-76.959%
2026-01-07	81.5700	81.5700	81.5400	81.5400	+2.180%	2	3	-75.472%
2026-01-06	79.8000	79.8000	79.8000	79.8000	-4.202%	1	3	-74.937%
2026-01-05	83.3000	83.3000	83.3000	83.3000	-0.833%	1	1	-75.990%
2025-12-22	84.0000	84.0000	84.0000	84.0000	-10.419%	1	1	-76.190%
2025-12-18	93.7700	93.7700	93.7700	93.7700	0.000%	1	1	-78.671%

.dark-mode .V1Dtv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1Dtv9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4825SPX Mar 19 2027 4825.00 Put (SPX270319P04825000)option OPRA

SPX20270319P4825
SPX Mar 19 2027 4825.00 Put (SPX270319P04825000)
option OPRA