Dark

SPX20270319P4900
SPX Mar 19 2027 4900.00 Put (SPX270319P04900000)
option OPRA

EOD

Jul 8, 2026

37.80+3.505%(+1.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	38.2900	38.3200	37.6000	37.8000	+3.505%	5	1,246	0.000%
2026-07-07	36.4900	36.5600	36.4500	36.5200	-0.164%	8	1,243	+3.505%
2026-07-06	36.5800	36.7800	36.5400	36.5800	-6.445%	8	1,245	+3.335%
2026-07-02	37.2100	39.1000	37.2100	39.1000	+4.239%	3	1,245	-3.325%
2026-07-01	37.5100	37.5100	37.5100	37.5100	-1.806%	3	1,245	+0.773%
2026-06-30	38.5300	38.5500	38.2000	38.2000	-5.865%	9	1,248	-1.047%
2026-06-29	40.5800	40.5800	40.5800	40.5800	-6.498%	4	1,248	-6.851%
2026-06-26	44.6800	44.7700	43.4000	43.4000	-3.556%	5	1,250	-12.903%
2026-06-25	43.0200	45.0000	43.0200	45.0000	-2.934%	6	1,249	-16.000%
2026-06-23	46.3100	46.3600	46.3100	46.3600	+6.575%	8	1,099	-18.464%
2026-06-22	43.7100	43.7100	43.3800	43.5000	+0.069%	16	1,103	-13.103%
2026-06-18	43.2100	43.4800	42.9100	43.4700	+0.346%	6	1,152	-13.043%
2026-06-17	42.4700	43.3200	42.4700	43.3200	+4.135%	6	1,152	-12.742%
2026-06-15	41.6000	41.6000	41.6000	41.6000	-11.846%	1	1,152	-9.135%
2026-06-12	46.2600	47.1900	46.2600	47.1900	-4.085%	57	1,152	-19.898%
2026-06-11	49.2000	49.2000	49.2000	49.2000	-7.675%	1	1,152	-23.171%
2026-06-10	53.2700	53.2900	53.2700	53.2900	+8.093%	2	1,151	-29.067%
2026-06-09	54.8400	56.5600	49.3000	49.3000	+12.737%	52	1,150	-23.327%
2026-06-04	43.7100	43.7300	43.7100	43.7300	-3.295%	2	1,117	-13.560%
2026-06-03	45.2200	45.2200	45.2200	45.2200	+2.586%	4	1,117	-16.409%
2026-06-01	44.0400	44.1200	44.0100	44.0800	-7.317%	6	1,115	-14.247%
2026-05-27	47.1900	47.5700	47.1900	47.5600	+0.042%	108	1,116	-20.521%
2026-05-26	47.1000	47.5400	47.1000	47.5400	-5.581%	20	966	-20.488%
2026-05-21	50.3500	50.3500	50.3500	50.3500	-3.359%	23	967	-24.926%
2026-05-20	52.6700	53.0000	52.1000	52.1000	-3.697%	195	967	-27.447%
2026-05-14	54.1000	54.1000	54.1000	54.1000	-7.363%	1	796	-30.129%
2026-05-12	58.4000	58.4000	58.4000	58.4000	+0.413%	1	795	-35.274%
2026-05-07	58.1300	58.1600	58.1300	58.1600	-1.172%	4	795	-35.007%
2026-05-06	59.0900	59.1100	58.4400	58.8500	-3.556%	10	797	-35.769%
2026-05-05	61.0900	61.0900	61.0200	61.0200	-4.372%	4	802	-38.053%
2026-05-04	60.5000	63.8100	60.5000	63.8100	+5.576%	4	804	-40.762%
2026-05-01	60.4800	60.4800	60.4400	60.4400	-2.830%	2	807	-37.459%
2026-04-30	64.4000	64.4000	62.2000	62.2000	-8.368%	2	807	-39.228%
2026-04-28	67.6700	67.8800	67.6700	67.8800	+2.507%	4	807	-44.313%
2026-04-24	66.2300	66.2300	66.2200	66.2200	-6.850%	4	806	-42.918%
2026-04-23	71.0700	71.0900	71.0700	71.0900	+2.214%	4	808	-46.828%
2026-04-20	69.5500	69.5500	69.5500	69.5500	+3.760%	1	808	-45.651%
2026-04-17	66.9500	67.1100	66.9500	67.0300	-6.838%	18	808	-43.607%
2026-04-16	74.4600	74.5700	71.8400	71.9500	-2.797%	29	803	-47.464%
2026-04-15	74.3400	74.4000	74.0000	74.0200	+0.217%	8	795	-48.933%
2026-04-14	73.4000	73.8600	73.4000	73.8600	-6.506%	775	791	-48.822%
2026-04-13	83.0000	83.0000	79.0000	79.0000	-1.262%	162	1,305	-52.152%
2026-04-10	80.0100	80.0100	80.0100	80.0100	-0.953%	750	1,321	-52.756%
2026-04-09	80.7800	80.7800	80.7800	80.7800	-5.410%	1	1,578	-53.206%
2026-04-08	84.6100	85.4000	84.6100	85.4000	-17.488%	9	1,578	-55.738%
2026-04-07	104.5600	104.8000	103.5000	103.5000	+5.002%	1,017	1,600	-63.478%
2026-04-06	98.3800	98.5700	98.2300	98.5700	-7.359%	8	862	-61.652%
2026-04-02	111.6000	111.6000	106.4000	106.4000	-0.626%	2	412	-64.474%
2026-04-01	107.3200	107.3200	107.0700	107.0700	-8.977%	2	412	-64.696%
2026-03-31	124.1400	124.1400	116.6000	117.6300	-16.456%	35	412	-67.865%
2026-03-30	135.9500	140.8900	135.9500	140.8000	+1.514%	10	412	-73.153%
2026-03-27	134.1100	138.7000	134.1100	138.7000	+13.493%	36	412	-72.747%
2026-03-26	122.2900	122.2900	122.2100	122.2100	+9.468%	16	402	-69.070%
2026-03-25	109.4000	112.4400	108.5000	111.6400	-4.549%	161	394	-66.141%
2026-03-24	116.4300	117.9600	114.1000	116.9600	-9.263%	18	254	-67.681%
2026-03-20	120.8600	128.9000	120.4100	128.9000	+8.712%	15	248	-70.675%
2026-03-19	120.9400	121.0100	118.4900	118.5700	+16.040%	78	245	-68.120%
2026-03-17	101.0500	102.5200	100.8500	102.1800	-12.667%	8	234	-63.006%
2026-03-13	105.2000	117.0000	105.2000	117.0000	+8.133%	2	232	-67.692%
2026-03-12	108.4800	108.4800	108.2000	108.2000	+0.933%	23	232	-65.065%
2026-03-11	107.2000	107.2000	107.2000	107.2000	-3.423%	1	233	-64.739%
2026-03-09	111.0000	111.0000	111.0000	111.0000	+23.101%	27	233	-65.946%
2026-03-04	92.0400	92.1100	90.1600	90.1700	-19.606%	124	157	-58.079%
2026-03-03	111.8700	112.1600	111.8700	112.1600	+17.630%	2	95	-66.298%
2026-02-27	95.3200	95.3500	95.3200	95.3500	+8.009%	4	96	-60.357%
2026-02-25	87.8500	88.2800	87.8400	88.2800	-3.138%	8	90	-57.182%
2026-02-24	91.1400	91.1400	91.1400	91.1400	-6.781%	4	90	-58.525%
2026-02-23	97.8000	97.8000	97.7700	97.7700	-3.044%	4	88	-61.338%
2026-02-17	100.7400	100.8400	100.7400	100.8400	+7.666%	54	88	-62.515%
2026-02-13	93.4300	93.6600	93.4300	93.6600	+7.101%	2	35	-59.641%
2026-02-11	89.0100	89.0300	87.4200	87.4500	+1.627%	48	35	-56.775%
2026-02-10	86.1000	86.1000	86.0500	86.0500	+1.450%	4	11	-56.072%
2026-02-09	84.7900	84.8200	84.7900	84.8200	-1.942%	4	9	-55.435%
2026-01-30	86.7100	86.7100	86.5000	86.5000	-5.691%	2	7	-56.301%
2026-01-29	94.7300	95.1000	91.7200	91.7200	+5.620%	5	6	-58.788%
2026-01-28	86.8100	86.8400	86.8100	86.8400	+2.891%	2	3	-56.472%
2026-01-27	84.4000	84.4000	84.4000	84.4000	-7.760%	1	2	-55.213%
2026-01-14	91.5000	91.5000	91.5000	91.5000	-8.031%	1	1	-58.689%
2025-12-18	99.4900	99.4900	99.4900	99.4900	0.000%	1	1	-62.006%

.dark-mode .DnKRq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnKRq3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4900SPX Mar 19 2027 4900.00 Put (SPX270319P04900000)option OPRA

SPX20270319P4900
SPX Mar 19 2027 4900.00 Put (SPX270319P04900000)
option OPRA