Dark

SPX20270319P4875
SPX Mar 19 2027 4875.00 Put (SPX270319P04875000)
option OPRA

EOD

Sep 10, 2026

22.80+15.326%(+3.03)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.8000	22.8000	22.8000	22.8000	+15.326%	70	534	0.000%
2026-09-04	19.8200	19.8200	19.7700	19.7700	-0.152%	4	494	+15.326%
2026-09-03	19.8000	19.8000	19.8000	19.8000	-21.116%	1	494	+15.152%
2026-08-24	25.1000	25.1000	25.1000	25.1000	-5.675%	1	495	-9.163%
2026-08-17	26.4500	26.6100	26.4300	26.6100	+3.020%	8	494	-14.318%
2026-08-12	25.8600	25.8600	25.8300	25.8300	-3.041%	2	496	-11.731%
2026-08-11	26.5700	26.6400	26.5700	26.6400	+1.913%	6	497	-14.414%
2026-08-10	26.1700	26.1700	26.1400	26.1400	-2.463%	2	500	-12.777%
2026-08-07	26.8000	26.8000	26.8000	26.8000	-0.520%	2	501	-14.925%
2026-08-06	27.0200	27.0200	26.9400	26.9400	-2.214%	6	501	-15.367%
2026-08-05	27.3700	27.5800	27.3700	27.5500	-9.196%	6	504	-17.241%
2026-08-03	30.2600	30.3400	30.2600	30.3400	-8.061%	2	507	-24.852%
2026-07-31	32.4000	33.0000	32.4000	33.0000	-20.097%	8	507	-30.909%
2026-07-29	40.6000	41.3000	40.5000	41.3000	+12.046%	19	477	-44.794%
2026-07-28	36.9400	36.9400	36.8600	36.8600	-1.654%	4	466	-38.144%
2026-07-24	38.1300	38.1600	37.4800	37.4800	+6.477%	6	464	-39.168%
2026-07-22	35.2000	35.2000	35.2000	35.2000	-9.974%	10	463	-35.227%
2026-07-17	38.0000	39.1000	37.7900	39.1000	+9.524%	13	467	-41.688%
2026-07-09	35.7000	35.7000	35.7000	35.7000	-3.774%	3	464	-36.134%
2026-07-08	37.9000	37.9300	36.7000	37.1000	+0.788%	16	464	-38.544%
2026-07-07	36.8300	36.8300	36.8100	36.8100	+3.399%	4	459	-38.060%
2026-07-06	36.5300	36.5300	35.6000	35.6000	-8.366%	16	463	-35.955%
2026-07-02	38.7100	38.8500	38.7100	38.8500	+3.794%	2	466	-41.313%
2026-07-01	37.4300	37.4300	37.3400	37.4300	-0.979%	6	466	-39.086%
2026-06-30	37.6000	37.8000	37.6000	37.8000	-12.297%	2	466	-39.683%
2026-06-26	43.9600	43.9600	42.6000	43.1000	-2.268%	8	465	-47.100%
2026-06-25	43.7000	44.1000	43.7000	44.1000	-4.338%	6	466	-48.299%
2026-06-23	46.2900	46.3000	45.9900	46.1000	+7.963%	66	464	-50.542%
2026-06-22	42.7100	42.9100	42.6900	42.7000	+0.235%	304	433	-46.604%
2026-06-18	42.8300	42.8300	41.8000	42.6000	+2.404%	15	349	-46.479%
2026-06-17	41.5200	41.6000	41.5200	41.6000	-0.240%	4	349	-45.192%
2026-06-16	41.7000	41.7000	41.7000	41.7000	+0.048%	1	349	-45.324%
2026-06-15	41.7400	41.7400	41.6800	41.6800	-1.929%	2	348	-45.298%
2026-06-04	43.5800	43.5800	42.5000	42.5000	-4.494%	9	348	-46.353%
2026-06-03	44.5000	44.5000	44.5000	44.5000	+3.802%	1	348	-48.764%
2026-06-01	42.7700	42.8700	42.7700	42.8700	+1.348%	2	348	-46.816%
2026-05-29	43.4100	43.4600	42.3000	42.3000	-8.817%	5	349	-46.099%
2026-05-27	46.4700	46.4700	46.3900	46.3900	-4.743%	2	348	-50.851%
2026-05-21	48.7000	48.7000	48.7000	48.7000	-9.932%	6	349	-53.183%
2026-05-19	53.8600	54.0700	53.8600	54.0700	+1.827%	2	349	-57.832%
2026-05-14	53.1000	53.1000	53.1000	53.1000	-4.496%	1	349	-57.062%
2026-05-12	57.3000	57.3000	55.6000	55.6000	+0.542%	10	348	-58.993%
2026-05-11	54.3700	55.4000	54.3000	55.3000	+0.729%	14	348	-58.770%
2026-05-08	54.9000	54.9000	54.9000	54.9000	-9.897%	1	353	-58.470%
2026-05-05	60.0400	61.0200	59.7900	60.9300	+3.781%	10	353	-62.580%
2026-05-01	58.6900	58.7100	58.6900	58.7100	-11.167%	2	355	-61.165%
2026-04-29	64.3900	66.0900	64.3900	66.0900	-1.358%	4	355	-65.502%
2026-04-22	66.9700	67.0000	66.9700	67.0000	-0.652%	4	357	-65.970%
2026-04-21	66.4700	67.4400	66.4600	67.4400	-2.261%	40	335	-66.192%
2026-04-20	69.0000	69.0000	69.0000	69.0000	+5.007%	1	335	-66.957%
2026-04-17	65.8100	65.8100	65.6900	65.7100	-8.252%	6	334	-65.302%
2026-04-16	71.6200	71.8600	71.6200	71.6200	+0.873%	4	332	-68.165%
2026-04-15	71.1700	72.9600	70.7000	71.0000	-3.401%	100	331	-67.887%
2026-04-14	71.7700	73.6000	71.7700	73.5000	-5.551%	7	163	-68.980%
2026-04-13	80.4100	80.4300	77.6200	77.8200	-0.295%	94	158	-70.702%
2026-04-10	78.0900	78.0900	78.0500	78.0500	-0.851%	2	112	-70.788%
2026-04-09	82.9000	83.0800	78.7200	78.7200	-4.408%	49	119	-71.037%
2026-04-08	82.6600	83.0300	82.3300	82.3500	-20.893%	136	108	-72.313%
2026-04-02	104.1000	104.1000	104.1000	104.1000	+0.096%	2	92	-78.098%
2026-04-01	104.4000	104.5000	104.0000	104.0000	-24.632%	8	92	-78.077%
2026-03-30	134.0300	138.1900	133.2500	137.9900	+3.994%	26	86	-83.477%
2026-03-27	133.1100	133.1100	132.6900	132.6900	+10.797%	2	84	-82.817%
2026-03-26	112.7000	119.8800	112.7000	119.7600	+10.276%	6	83	-80.962%
2026-03-25	109.4300	109.4300	108.5000	108.6000	-5.111%	6	84	-79.006%
2026-03-24	114.4700	114.5600	114.3700	114.4500	-9.382%	110	84	-80.079%
2026-03-20	115.9000	127.0000	115.8000	126.3000	+7.216%	6	54	-81.948%
2026-03-19	119.2700	119.2700	117.8000	117.8000	+16.749%	9	53	-80.645%
2026-03-17	100.6000	100.9000	100.6000	100.9000	-2.887%	3	57	-77.403%
2026-03-16	103.9000	103.9000	103.9000	103.9000	-4.469%	1	54	-78.056%
2026-03-13	108.9800	108.9800	108.7600	108.7600	+13.469%	2	54	-79.036%
2026-03-10	95.6900	95.8500	95.6900	95.8500	+2.077%	2	55	-76.213%
2026-03-02	93.8000	94.0000	92.6000	93.9000	+9.825%	23	55	-75.719%
2026-02-25	85.7500	85.7900	85.5000	85.5000	-9.886%	5	43	-73.333%
2026-02-23	94.6100	94.8800	94.6100	94.8800	+5.411%	2	43	-75.970%
2026-02-18	89.9800	90.0100	89.9800	90.0100	-2.237%	2	44	-74.669%
2026-02-12	91.1700	92.0700	91.1700	92.0700	+6.562%	2	44	-75.236%
2026-02-11	87.3700	87.7900	86.4000	86.4000	-0.690%	3	43	-73.611%
2026-02-10	85.7000	87.0000	85.7000	87.0000	+3.819%	3	41	-73.793%
2026-02-09	83.8000	83.8000	83.8000	83.8000	-7.912%	1	40	-72.792%
2026-02-03	91.0000	91.0000	91.0000	91.0000	+5.814%	2	39	-74.945%
2026-01-30	87.7900	87.7900	86.0000	86.0000	+3.241%	4	37	-73.488%
2026-01-28	82.8000	83.3000	82.8000	83.3000	+1.709%	4	35	-72.629%
2026-01-27	81.9000	81.9000	81.9000	81.9000	-1.444%	2	33	-72.161%
2026-01-26	83.1000	83.1000	83.1000	83.1000	+1.577%	1	31	-72.563%
2026-01-23	81.7100	81.8100	81.7100	81.8100	-14.781%	2	30	-72.131%
2026-01-20	96.0000	96.0000	96.0000	96.0000	+15.510%	1	30	-76.250%
2026-01-16	83.1100	83.1100	83.1100	83.1100	-6.090%	2	29	-72.566%
2026-01-14	88.5000	88.5000	88.5000	88.5000	+6.242%	1	29	-74.237%
2026-01-13	83.3000	83.3000	83.3000	83.3000	+5.044%	1	28	-72.629%
2026-01-12	79.3000	79.3000	79.3000	79.3000	-0.999%	1	27	-71.248%
2026-01-09	80.1000	80.1000	80.1000	80.1000	-9.081%	1	26	-71.536%
2026-01-02	88.1000	88.1000	88.1000	88.1000	+0.617%	13	26	-74.120%
2025-12-22	87.2900	87.5600	87.2900	87.5600	0.000%	26	13	-73.961%

.dark-mode .PT9Wtx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PT9Wtx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4875SPX Mar 19 2027 4875.00 Put (SPX270319P04875000)option OPRA

SPX20270319P4875
SPX Mar 19 2027 4875.00 Put (SPX270319P04875000)
option OPRA