Dark

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

EOD

Jul 8, 2026

35.80+3.498%(+1.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	35.5000	35.8000	35.5000	35.8000	+3.498%	15	255	0.000%
2026-07-07	34.5800	34.5900	34.5800	34.5900	-0.888%	4	243	+3.498%
2026-07-06	35.0300	35.0300	34.6000	34.9000	-3.431%	16	243	+2.579%
2026-07-01	35.5300	36.3400	35.5300	36.1400	-0.986%	7	237	-0.941%
2026-06-30	35.8000	36.5000	35.8000	36.5000	-3.260%	2	240	-1.918%
2026-06-29	37.8300	37.8300	37.7300	37.7300	-8.865%	4	238	-5.115%
2026-06-26	42.0900	42.0900	41.0000	41.4000	-2.358%	8	240	-13.527%
2026-06-25	42.1000	42.4000	42.0000	42.4000	-2.886%	8	243	-15.566%
2026-06-23	43.5500	43.6600	43.5500	43.6600	+6.566%	4	237	-18.003%
2026-06-22	40.9600	40.9700	40.9600	40.9700	+1.612%	2	237	-12.619%
2026-06-18	40.2500	40.3200	40.2500	40.3200	-7.735%	2	241	-11.210%
2026-06-17	42.6200	43.7000	42.4800	43.7000	+9.442%	5	241	-18.078%
2026-06-16	39.9700	39.9700	39.9300	39.9300	+0.276%	4	241	-10.343%
2026-06-15	39.8500	39.8500	39.8200	39.8200	-10.315%	2	237	-10.095%
2026-06-12	44.4900	44.5900	44.4000	44.4000	-4.516%	6	237	-19.369%
2026-06-09	47.6000	47.6000	46.5000	46.5000	+3.333%	4	237	-23.011%
2026-06-08	45.0000	45.0000	45.0000	45.0000	+7.143%	1	235	-20.444%
2026-06-01	42.0300	42.0300	42.0000	42.0000	+2.941%	4	235	-14.762%
2026-05-29	40.8000	40.8000	40.8000	40.8000	-4.405%	1	233	-12.255%
2026-05-28	42.6200	42.6800	42.5700	42.6800	-9.576%	8	233	-16.120%
2026-05-21	47.1000	47.2000	46.8000	47.2000	-5.600%	5	235	-24.153%
2026-05-20	49.9600	50.0000	49.9600	50.0000	-4.215%	2	235	-28.400%
2026-05-19	52.4000	52.4000	52.2000	52.2000	+0.096%	2	232	-31.418%
2026-05-14	52.1100	52.1500	52.1100	52.1500	-2.886%	4	232	-31.352%
2026-05-12	54.3700	55.3700	53.7000	53.7000	+0.261%	25	234	-33.333%
2026-05-11	53.6600	53.7100	53.5600	53.5600	+0.866%	56	234	-33.159%
2026-05-08	53.0000	53.1000	53.0000	53.1000	-1.484%	3	236	-32.580%
2026-05-07	53.8300	53.9000	53.8300	53.9000	-2.231%	2	236	-33.581%
2026-05-06	55.2800	55.2800	55.1300	55.1300	-8.376%	12	237	-35.063%
2026-05-04	60.3800	60.6700	60.0700	60.1700	+1.126%	28	243	-40.502%
2026-04-30	60.1100	60.1700	59.5000	59.5000	-8.151%	169	245	-39.832%
2026-04-20	64.9900	64.9900	64.7800	64.7800	+0.590%	4	222	-44.736%
2026-04-17	64.4000	64.4000	64.4000	64.4000	-5.586%	1	224	-44.410%
2026-04-16	68.1100	68.2100	68.0600	68.2100	-0.785%	32	223	-47.515%
2026-04-15	69.8600	69.8700	68.6900	68.7500	-2.482%	6	212	-47.927%
2026-04-14	69.0500	71.0000	69.0500	70.5000	-5.786%	66	209	-49.220%
2026-04-13	76.7300	76.7400	74.8100	74.8300	-3.158%	38	176	-52.158%
2026-04-10	77.3500	77.3500	77.2700	77.2700	+2.074%	16	158	-53.669%
2026-04-09	75.8800	75.8800	75.7000	75.7000	-3.271%	8	150	-52.708%
2026-04-08	79.3000	79.3500	78.2400	78.2600	-18.309%	6	146	-54.255%
2026-04-07	96.6000	96.6000	95.8000	95.8000	-26.590%	3	145	-62.630%
2026-03-30	129.5000	130.7000	129.5000	130.5000	-1.509%	3	145	-72.567%
2026-03-27	126.1600	132.5000	126.1600	132.5000	+15.812%	10	146	-72.981%
2026-03-26	110.9000	114.8900	110.9000	114.4100	+9.326%	107	147	-68.709%
2026-03-25	104.5700	104.6500	104.5700	104.6500	-5.337%	2	155	-65.791%
2026-03-24	110.5300	110.6200	110.4200	110.5500	-8.257%	72	155	-67.616%
2026-03-20	119.7000	120.5000	119.7000	120.5000	+13.337%	3	139	-70.290%
2026-03-19	113.8700	113.8700	103.7900	106.3200	-1.336%	20	136	-66.328%
2026-03-13	103.5800	109.3100	103.5800	107.7600	+2.278%	13	136	-66.778%
2026-03-12	105.5800	105.5800	105.3600	105.3600	+10.325%	4	138	-66.021%
2026-03-11	95.5000	95.5000	95.5000	95.5000	+3.872%	2	140	-62.513%
2026-03-10	91.9400	91.9400	91.9400	91.9400	-19.829%	2	141	-61.062%
2026-03-09	114.9500	114.9500	114.6800	114.6800	+30.764%	2	141	-68.783%
2026-03-04	87.6000	87.7000	87.6000	87.7000	-5.901%	2	142	-59.179%
2026-03-03	92.4000	93.2000	92.4000	93.2000	+3.097%	4	141	-61.588%
2026-03-02	89.4400	90.5000	87.7000	90.4000	+0.222%	16	138	-60.398%
2026-02-27	88.0700	90.5300	88.0700	90.2000	+6.243%	9	131	-60.310%
2026-02-26	84.9000	84.9000	84.9000	84.9000	+3.663%	1	129	-57.833%
2026-02-25	82.5400	82.9600	81.9000	81.9000	-4.878%	76	91	-56.288%
2026-02-24	86.1000	86.1000	86.1000	86.1000	-4.556%	1	91	-58.420%
2026-02-23	90.1300	90.2100	90.1300	90.2100	+5.263%	4	90	-60.315%
2026-02-20	85.9100	85.9600	85.6900	85.7000	-5.304%	16	88	-58.226%
2026-02-19	90.5000	90.5000	90.5000	90.5000	+3.547%	3	79	-60.442%
2026-02-18	86.4000	88.6000	86.3000	87.4000	-4.866%	6	76	-59.039%
2026-02-17	92.2800	92.2800	91.8400	91.8700	+3.925%	114	73	-61.032%
2026-02-13	88.4000	88.4000	88.4000	88.4000	+10.238%	2	14	-59.502%
2026-02-09	80.3300	80.4700	80.1900	80.1900	-12.552%	4	14	-55.356%
2026-02-05	91.7000	91.7000	91.7000	91.7000	+7.126%	2	12	-60.960%
2026-02-04	85.6000	85.6000	85.6000	85.6000	+5.044%	1	10	-58.178%
2026-01-30	81.1100	81.4900	81.1100	81.4900	+4.595%	2	10	-56.068%
2026-01-26	77.4600	78.0800	77.4600	77.9100	-0.574%	6	11	-54.050%
2026-01-23	78.4600	78.4600	78.3600	78.3600	-0.432%	2	8	-54.313%
2026-01-22	78.7000	78.7000	78.7000	78.7000	-9.332%	1	7	-54.511%
2026-01-20	87.0000	87.0000	86.8000	86.8000	+6.451%	3	6	-58.756%
2026-01-07	81.5700	81.5700	81.5400	81.5400	+2.180%	2	3	-56.095%
2026-01-06	79.8000	79.8000	79.8000	79.8000	-4.202%	1	3	-55.138%
2026-01-05	83.3000	83.3000	83.3000	83.3000	-0.833%	1	1	-57.023%
2025-12-22	84.0000	84.0000	84.0000	84.0000	-10.419%	1	1	-57.381%
2025-12-18	93.7700	93.7700	93.7700	93.7700	0.000%	1	1	-61.821%

.dark-mode .TfZh9j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TfZh9j{ 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