Dark

SPX20270319P4850
SPX Mar 19 2027 4850.00 Put (SPX270319P04850000)
option OPRA

EOD

Sep 10, 2026

23.02+8.075%(+1.72)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.0200	23.0200	23.0200	23.0200	+8.075%	2	451	0.000%
2026-09-09	21.3000	21.3000	21.3000	21.3000	+9.512%	1	452	+8.075%
2026-09-04	19.3900	19.4500	19.3900	19.4500	-3.713%	2	478	+18.355%
2026-09-03	20.2000	20.2000	20.2000	20.2000	-3.349%	2	478	+13.960%
2026-09-02	20.9000	20.9000	20.9000	20.9000	-8.333%	3	481	+10.144%
2026-09-01	22.7000	22.8000	22.7000	22.8000	+5.556%	12	485	+0.965%
2026-08-28	21.6000	21.6000	21.6000	21.6000	-0.461%	7	492	+6.574%
2026-08-27	21.7000	21.7000	21.7000	21.7000	-5.652%	3	495	+6.083%
2026-08-26	23.0000	23.0000	23.0000	23.0000	-7.853%	11	495	+0.087%
2026-08-24	25.0200	25.0200	24.9600	24.9600	+1.463%	4	495	-7.772%
2026-08-21	24.6000	24.6000	24.6000	24.6000	-7.170%	1	495	-6.423%
2026-08-20	26.5000	26.5000	26.5000	26.5000	+5.159%	2	494	-13.132%
2026-08-19	25.2000	25.2000	25.2000	25.2000	-5.618%	6	498	-8.651%
2026-08-18	26.5000	26.7000	26.5000	26.7000	+5.077%	63	498	-13.783%
2026-08-17	25.3800	25.4100	25.3800	25.4100	+2.130%	4	524	-9.406%
2026-08-13	24.8500	24.8800	24.8500	24.8800	-3.790%	4	526	-7.476%
2026-08-10	25.8700	25.8700	25.8600	25.8600	-1.523%	4	528	-10.982%
2026-08-07	26.2800	26.2800	26.2600	26.2600	-2.669%	4	528	-12.338%
2026-08-05	26.6000	27.1100	26.6000	26.9800	-0.809%	6	534	-14.678%
2026-08-04	27.2000	27.2000	27.2000	27.2000	-16.049%	2	536	-15.368%
2026-07-31	31.9000	32.4000	31.9000	32.4000	-20.000%	8	534	-28.951%
2026-07-29	39.6000	40.5000	39.4000	40.5000	+6.719%	21	528	-43.160%
2026-07-24	37.9800	37.9800	37.9500	37.9500	-0.914%	4	523	-39.341%
2026-07-23	39.5900	39.5900	38.3000	38.3000	+10.375%	5	522	-39.896%
2026-07-21	34.5400	34.7000	34.3800	34.7000	-6.216%	8	522	-33.660%
2026-07-20	37.0000	37.0000	37.0000	37.0000	-0.618%	3	523	-37.784%
2026-07-17	38.9800	38.9800	37.2300	37.2300	+6.371%	24	523	-38.168%
2026-07-09	35.0000	35.0000	35.0000	35.0000	-3.846%	1	523	-34.229%
2026-07-08	36.2000	36.4000	36.0000	36.4000	-2.361%	13	523	-36.758%
2026-07-02	37.7000	37.9000	37.2800	37.2800	+3.671%	14	517	-38.251%
2026-07-01	36.6800	36.6800	35.9600	35.9600	-3.073%	12	517	-35.984%
2026-06-30	37.1600	37.1600	36.5000	37.1000	-12.293%	4	511	-37.951%
2026-06-26	43.1200	43.1200	41.8000	42.3000	-2.309%	8	511	-45.579%
2026-06-25	41.3700	43.3000	41.3500	43.3000	-5.500%	11	509	-46.836%
2026-06-24	46.1800	46.1800	45.8200	45.8200	-1.314%	2	501	-49.760%
2026-06-23	46.3300	46.4300	46.3300	46.4300	+11.343%	4	500	-50.420%
2026-06-18	41.6800	41.7000	41.6800	41.7000	-9.446%	4	492	-44.796%
2026-06-17	45.0600	46.0500	45.0600	46.0500	+14.581%	4	492	-50.011%
2026-06-15	40.5800	40.5900	40.1800	40.1900	-13.940%	10	492	-42.722%
2026-06-11	46.7000	46.7000	46.7000	46.7000	-9.073%	1	492	-50.707%
2026-06-10	51.9900	52.1600	50.8600	51.3600	+21.533%	62	492	-55.179%
2026-06-01	42.2400	42.2600	42.2400	42.2600	+2.077%	4	509	-45.528%
2026-05-29	41.4000	41.4000	41.4000	41.4000	-8.710%	1	509	-44.396%
2026-05-28	45.2700	45.3500	45.2700	45.3500	-0.330%	4	508	-49.239%
2026-05-27	45.5200	45.5200	45.5000	45.5000	+1.134%	4	506	-49.407%
2026-05-26	45.0700	45.0700	44.9900	44.9900	-4.884%	2	504	-48.833%
2026-05-22	46.3700	47.3000	46.2900	47.3000	-9.387%	3	503	-51.332%
2026-05-14	53.0900	53.3100	52.2000	52.2000	-3.885%	8	504	-55.900%
2026-05-12	55.2800	56.6000	54.3000	54.3100	+0.574%	421	304	-57.614%
2026-05-08	53.9000	54.0000	53.9000	54.0000	-3.897%	2	304	-57.370%
2026-05-06	56.0000	56.2000	56.0000	56.1900	-4.047%	40	302	-59.032%
2026-05-05	59.0900	59.1100	58.5400	58.5600	-4.719%	8	284	-60.690%
2026-05-04	59.1300	61.5100	59.0400	61.4600	+4.506%	44	280	-62.545%
2026-05-01	58.6300	58.8100	58.2600	58.8100	-1.656%	10	268	-60.857%
2026-04-30	61.3000	61.3000	59.8000	59.8000	-6.416%	7	268	-61.505%
2026-04-28	63.9000	63.9000	63.9000	63.9000	+0.980%	1	267	-63.975%
2026-04-24	63.3400	63.3400	63.2800	63.2800	-4.555%	2	266	-63.622%
2026-04-23	66.3000	66.3000	66.3000	66.3000	-2.572%	2	266	-65.279%
2026-04-21	65.2200	68.2900	65.1900	68.0500	+0.740%	10	268	-66.172%
2026-04-20	67.6000	67.6300	67.5500	67.5500	-5.366%	3	268	-65.922%
2026-04-16	71.3500	71.3800	71.3500	71.3800	+1.536%	4	267	-67.750%
2026-04-15	69.6600	70.3000	69.6600	70.3000	-1.028%	8	267	-67.255%
2026-04-14	71.4600	71.5200	71.0000	71.0300	-6.944%	16	269	-67.591%
2026-04-13	80.9000	80.9000	76.2900	76.3300	+0.079%	32	277	-69.841%
2026-04-10	76.1600	76.2700	76.1600	76.2700	-2.092%	2	281	-69.818%
2026-04-09	81.2900	81.6700	77.9000	77.9000	-23.364%	5	281	-70.449%
2026-04-07	101.4400	101.6500	101.4400	101.6500	+2.264%	2	281	-77.354%
2026-04-02	108.5400	108.5400	99.2000	99.4000	-3.213%	10	275	-76.841%
2026-04-01	102.7000	102.7000	102.7000	102.7000	-14.281%	1	275	-77.585%
2026-03-31	119.7200	119.8100	119.7200	119.8100	-11.390%	2	275	-80.786%
2026-03-30	131.2700	135.5200	130.2200	135.2100	+1.205%	122	274	-82.975%
2026-03-27	125.8700	133.6000	125.8100	133.6000	+17.606%	179	220	-82.769%
2026-03-26	112.1900	113.6000	112.0800	113.6000	+6.367%	28	171	-79.736%
2026-03-25	106.8000	106.8000	106.8000	106.8000	-4.301%	1	164	-78.446%
2026-03-24	111.6000	111.6000	111.6000	111.6000	-7.921%	1	164	-79.373%
2026-03-20	116.9100	123.8000	113.8000	121.2000	+11.932%	60	173	-81.007%
2026-03-19	106.4400	108.2800	106.0400	108.2800	+2.830%	37	170	-78.740%
2026-03-18	105.1000	105.6000	105.1000	105.3000	-4.273%	51	170	-78.139%
2026-03-13	108.8200	112.4900	108.8200	110.0000	+1.504%	5	124	-79.073%
2026-03-09	108.3700	108.3700	108.3700	108.3700	+18.308%	1	125	-78.758%
2026-03-02	90.9000	92.2000	90.7000	91.6000	-0.586%	11	124	-74.869%
2026-02-27	92.2800	92.2800	92.1400	92.1400	+7.515%	4	115	-75.016%
2026-02-26	85.7000	85.7000	85.7000	85.7000	+2.512%	76	113	-73.139%
2026-02-25	84.4700	85.0300	83.6000	83.6000	-8.734%	22	27	-72.464%
2026-02-19	91.6000	91.6000	91.6000	91.6000	-5.431%	2	27	-74.869%
2026-02-17	96.5700	96.8600	96.5700	96.8600	+7.622%	4	27	-76.234%
2026-02-13	90.0000	90.0000	90.0000	90.0000	+8.173%	1	24	-74.422%
2026-02-11	83.2000	83.2000	83.2000	83.2000	+2.463%	2	24	-72.332%
2026-02-09	83.7700	83.7700	81.2000	81.2000	-5.251%	4	22	-71.650%
2026-02-04	85.7000	85.7000	85.7000	85.7000	+5.672%	2	19	-73.139%
2026-02-02	81.1000	81.1000	81.1000	81.1000	-5.035%	1	17	-71.615%
2026-01-30	86.2200	86.2200	85.4000	85.4000	+3.515%	4	17	-73.044%
2026-01-29	82.5000	82.5000	82.5000	82.5000	-0.841%	1	16	-72.097%
2026-01-28	83.2000	83.2000	83.2000	83.2000	+4.000%	2	16	-72.332%
2026-01-27	80.0100	80.0100	80.0000	80.0000	+0.125%	2	15	-71.225%
2026-01-26	79.9000	79.9000	79.9000	79.9000	-2.442%	1	14	-71.189%
2026-01-23	80.0500	82.0000	79.9800	81.9000	+0.986%	4	13	-71.893%
2026-01-22	81.1000	81.1000	81.1000	81.1000	-13.632%	1	11	-71.615%
2026-01-20	93.9000	93.9000	93.9000	93.9000	+16.501%	1	10	-75.485%
2026-01-16	80.6000	80.6000	80.6000	80.6000	+0.374%	1	8	-71.439%
2026-01-15	80.3000	80.3000	80.3000	80.3000	-2.311%	1	8	-71.333%
2026-01-13	82.2000	82.2000	82.2000	82.2000	+5.385%	1	7	-71.995%
2026-01-09	78.0000	78.0000	78.0000	78.0000	-5.109%	1	7	-70.487%
2026-01-08	82.2000	82.2000	82.2000	82.2000	-3.066%	1	6	-71.995%
2026-01-07	82.4000	84.8000	82.4000	84.8000	+0.952%	2	5	-72.854%
2025-12-26	84.0000	84.0000	84.0000	84.0000	-1.904%	1	4	-72.595%
2025-12-22	85.5100	85.6300	85.5100	85.6300	0.000%	6	3	-73.117%

.dark-mode .rYqGgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYqGgb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4850SPX Mar 19 2027 4850.00 Put (SPX270319P04850000)option OPRA

SPX20270319P4850
SPX Mar 19 2027 4850.00 Put (SPX270319P04850000)
option OPRA