Dark

SPX20270319P4950
SPX Mar 19 2027 4950.00 Put (SPX270319P04950000)
option OPRA

EOD

Sep 10, 2026

25.04+17.780%(+3.78)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.0100	25.0400	25.0100	25.0400	+17.780%	4	715	0.000%
2026-09-08	21.2000	21.2600	21.2000	21.2600	+1.238%	38	717	+17.780%
2026-09-04	21.0000	21.0000	21.0000	21.0000	+0.382%	2	682	+19.238%
2026-09-03	20.9100	20.9200	20.9100	20.9200	-12.978%	2	682	+19.694%
2026-09-01	24.0300	24.0400	24.0300	24.0400	+4.978%	4	682	+4.160%
2026-08-31	22.9000	22.9000	22.9000	22.9000	-1.717%	2	684	+9.345%
2026-08-28	23.3000	23.3000	23.3000	23.3000	-11.742%	3	684	+7.468%
2026-08-21	27.4400	27.4400	26.4000	26.4000	-3.367%	16	681	-5.152%
2026-08-19	27.3200	27.3200	27.3200	27.3200	-5.106%	100	675	-8.346%
2026-08-18	28.8300	28.8400	28.6000	28.7900	+7.425%	196	675	-13.025%
2026-08-13	26.8400	26.8900	26.8000	26.8000	-0.483%	102	581	-6.567%
2026-08-12	27.2800	27.2800	26.6900	26.9300	-3.199%	168	582	-7.018%
2026-08-11	27.8200	27.8200	27.8200	27.8200	-0.926%	4	643	-9.993%
2026-08-10	28.0400	28.0800	28.0400	28.0800	-1.196%	8	645	-10.826%
2026-08-07	28.3900	28.4200	28.3900	28.4200	-2.504%	2	649	-11.893%
2026-08-05	29.1200	29.1500	29.1200	29.1500	-15.970%	4	650	-14.099%
2026-07-31	34.7500	34.7500	34.6900	34.6900	-14.430%	45	652	-27.818%
2026-07-29	40.4700	40.5400	40.4700	40.5400	-0.613%	4	671	-38.234%
2026-07-27	40.6800	40.7900	40.6800	40.7900	-5.992%	4	673	-38.612%
2026-07-23	43.3800	43.3900	43.3800	43.3900	+16.016%	4	675	-42.291%
2026-07-21	37.3800	37.4000	37.3800	37.4000	-5.793%	4	675	-33.048%
2026-07-20	38.2300	40.3900	38.2100	39.7000	-1.733%	8	679	-36.927%
2026-07-17	42.4900	42.4900	40.2100	40.4000	+5.291%	16	676	-38.020%
2026-07-10	37.2300	39.4800	36.9100	38.3700	+1.562%	6	675	-34.741%
2026-07-09	37.7800	37.7800	37.7800	37.7800	-0.264%	1	676	-33.722%
2026-07-07	38.6400	38.6400	37.8800	37.8800	-0.053%	6	675	-33.897%
2026-07-06	37.9000	37.9000	37.9000	37.9000	-7.853%	8	674	-33.931%
2026-07-02	41.1600	41.1600	41.1300	41.1300	+3.368%	2	665	-39.120%
2026-07-01	39.2700	39.7900	38.9900	39.7900	+0.939%	12	665	-37.070%
2026-06-30	40.4900	40.4900	39.2600	39.4200	-12.439%	16	666	-36.479%
2026-06-29	44.5600	45.2600	44.4000	45.0200	-2.765%	4	667	-44.380%
2026-06-26	46.2300	46.3000	45.5200	46.3000	+1.535%	10	666	-45.918%
2026-06-25	44.9400	45.6000	44.8500	45.6000	-5.649%	210	663	-45.088%
2026-06-24	48.3300	48.3300	48.3300	48.3300	+0.353%	1	461	-48.190%
2026-06-23	49.3100	49.3100	48.1500	48.1600	+6.619%	53	460	-48.007%
2026-06-22	45.6800	45.9200	45.0100	45.1700	-0.463%	142	417	-44.565%
2026-06-18	45.5500	45.6800	44.8700	45.3800	+1.476%	82	307	-44.822%
2026-06-17	44.6300	45.3400	44.5800	44.7200	+2.592%	116	307	-44.007%
2026-06-15	43.2800	43.5900	43.2800	43.5900	-11.886%	4	307	-42.556%
2026-06-12	48.4800	49.4700	48.4800	49.4700	-3.190%	44	307	-49.383%
2026-06-11	57.6900	58.0500	51.1000	51.1000	-10.351%	5	307	-50.998%
2026-06-10	55.9900	57.0000	55.4400	57.0000	+25.385%	8	306	-56.070%
2026-06-04	47.2300	47.2300	45.4600	45.4600	-3.809%	12	302	-44.919%
2026-06-03	47.2300	47.2600	47.2300	47.2600	+2.516%	4	304	-47.017%
2026-06-02	46.1000	46.1000	46.1000	46.1000	0.000%	1	304	-45.683%
2026-06-01	45.5600	46.1000	45.5600	46.1000	-3.293%	5	304	-45.683%
2026-05-28	47.5600	47.6700	47.4700	47.6700	-2.316%	8	306	-47.472%
2026-05-27	49.6300	49.6300	48.7300	48.8000	-13.167%	12	310	-48.689%
2026-05-14	56.1000	56.2000	56.1000	56.2000	-4.096%	3	317	-55.445%
2026-05-12	58.6000	58.6000	58.6000	58.6000	+0.515%	2	313	-57.270%
2026-05-08	58.8000	59.0700	58.2000	58.3000	-2.557%	171	313	-57.050%
2026-05-07	59.7400	60.4300	59.6900	59.8300	-1.531%	206	333	-58.148%
2026-05-06	60.4700	60.8400	59.9400	60.7600	-4.884%	240	369	-58.789%
2026-05-04	63.7600	63.8800	63.7600	63.8800	+1.044%	4	403	-60.802%
2026-05-01	62.2000	63.2200	62.2000	63.2200	-10.199%	3	402	-60.392%
2026-04-22	70.8000	70.9000	70.4000	70.4000	-5.134%	8	403	-64.432%
2026-04-21	72.0900	74.2100	72.0700	74.2100	+2.133%	6	396	-66.258%
2026-04-20	71.3400	72.8100	71.2900	72.6600	-4.445%	8	396	-65.538%
2026-04-15	76.8400	76.9000	75.4000	76.0400	-1.400%	40	396	-67.070%
2026-04-14	76.8900	77.1400	76.8300	77.1200	-6.815%	22	376	-67.531%
2026-04-13	82.5500	82.8000	82.5500	82.7600	-0.409%	24	366	-69.744%
2026-04-10	83.4500	83.4500	83.1000	83.1000	-1.271%	2	354	-69.868%
2026-04-09	84.2400	84.2400	84.1700	84.1700	-7.404%	2	354	-70.251%
2026-04-08	87.8900	90.9000	87.8900	90.9000	-16.375%	5	354	-72.453%
2026-04-07	108.7000	108.7000	108.7000	108.7000	-4.649%	1	354	-76.964%
2026-04-01	114.0000	114.0000	114.0000	114.0000	-4.202%	1	354	-78.035%
2026-03-31	118.9000	119.0000	118.9000	119.0000	-18.100%	2	354	-78.958%
2026-03-27	145.3000	145.3000	145.3000	145.3000	+15.593%	1	352	-82.767%
2026-03-26	125.8000	125.8000	125.7000	125.7000	+2.772%	2	351	-80.080%
2026-03-24	118.7500	122.3100	118.7500	122.3100	-8.519%	8	349	-79.527%
2026-03-20	124.9600	133.7000	123.2000	133.7000	+13.113%	7	354	-81.272%
2026-03-19	126.8900	126.8900	118.2000	118.2000	+10.571%	50	350	-78.816%
2026-03-17	107.2100	107.2100	106.9000	106.9000	-11.958%	7	376	-76.576%
2026-03-13	121.5200	121.5200	121.3700	121.4200	+4.501%	20	376	-79.377%
2026-03-12	116.4300	116.4300	116.1900	116.1900	+5.149%	2	378	-78.449%
2026-03-11	110.3000	110.5000	110.3000	110.5000	+9.082%	16	379	-77.339%
2026-03-10	101.3000	101.3000	101.3000	101.3000	-16.267%	17	375	-75.281%
2026-03-09	120.8200	120.9800	120.8200	120.9800	+9.882%	2	361	-79.302%
2026-03-06	110.1000	110.1000	110.1000	110.1000	+16.360%	26	362	-77.257%
2026-03-04	96.2200	96.2200	94.6200	94.6200	-3.783%	6	362	-73.536%
2026-03-02	101.5000	101.5000	98.3400	98.3400	+9.340%	11	361	-74.537%
2026-02-25	91.3500	91.5000	89.9400	89.9400	-8.206%	276	214	-72.159%
2026-02-19	98.6600	98.6900	97.8400	97.9800	+9.917%	24	214	-74.444%
2026-02-10	89.7900	89.7900	89.1400	89.1400	+0.712%	108	202	-71.909%
2026-02-09	88.7200	88.7500	88.4100	88.5100	-0.584%	192	148	-71.709%
2026-01-30	89.7100	89.7100	89.0300	89.0300	-9.051%	4	52	-71.875%
2026-01-29	97.7800	97.8900	97.7800	97.8900	+9.313%	2	50	-74.420%
2026-01-28	89.8300	90.2300	89.5500	89.5500	+3.299%	8	49	-72.038%
2026-01-27	86.2000	86.7300	86.2000	86.6900	-3.678%	4	45	-71.115%
2026-01-21	90.0000	90.0000	90.0000	90.0000	-11.591%	1	43	-72.178%
2026-01-20	101.8000	101.8000	101.8000	101.8000	+13.603%	1	43	-75.403%
2026-01-13	89.4900	89.6100	89.4400	89.6100	+5.324%	6	42	-72.057%
2026-01-12	84.5600	85.0800	84.5500	85.0800	-5.288%	76	40	-70.569%
2025-12-24	89.8300	89.8300	89.8300	89.8300	0.000%	4	0	-72.125%

.dark-mode .F0Z6zJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0Z6zJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P4950SPX Mar 19 2027 4950.00 Put (SPX270319P04950000)option OPRA

SPX20270319P4950
SPX Mar 19 2027 4950.00 Put (SPX270319P04950000)
option OPRA