Dark

SPX20270319P5000
SPX Mar 19 2027 5000.00 Put (SPX270319P05000000)
option OPRA

EOD

Sep 10, 2026

24.75+3.340%(+0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.9000	25.9000	24.7500	24.7500	+3.340%	3	9,790	0.000%
2026-09-09	23.2000	23.9500	23.2000	23.9500	+10.470%	5	9,791	+3.340%
2026-09-04	21.5400	21.8000	21.5400	21.6800	-1.767%	18	9,792	+14.161%
2026-09-03	22.0700	22.0700	22.0700	22.0700	-7.230%	3	9,792	+12.143%
2026-09-02	24.2000	24.2000	23.7700	23.7900	-0.875%	10	9,789	+4.035%
2026-09-01	24.0000	24.0000	24.0000	24.0000	-1.235%	1	9,793	+3.125%
2026-08-28	23.7900	24.3000	23.5200	24.3000	-6.538%	7	9,783	+1.852%
2026-08-26	26.0000	26.0000	26.0000	26.0000	-1.478%	1	9,694	-4.808%
2026-08-25	27.0700	27.0700	26.3900	26.3900	-3.686%	150	9,695	-6.214%
2026-08-21	27.6000	27.6000	27.4000	27.4000	-3.385%	381	9,549	-9.672%
2026-08-19	28.3700	28.3700	28.3600	28.3600	-6.711%	300	9,522	-12.729%
2026-08-18	30.4000	30.4000	30.4000	30.4000	+9.747%	3	9,472	-18.586%
2026-08-17	27.7000	27.7000	27.7000	27.7000	+1.095%	5	9,472	-10.650%
2026-08-13	27.2000	27.4000	27.2000	27.4000	-2.352%	14	9,477	-9.672%
2026-08-12	28.3000	28.4000	28.0600	28.0600	-3.208%	14	9,480	-11.796%
2026-08-11	29.0000	29.0000	28.9900	28.9900	-0.412%	50	9,476	-14.626%
2026-08-10	28.6300	29.1500	28.6300	29.1100	-0.986%	54	9,476	-14.978%
2026-08-07	29.3500	29.4000	29.3500	29.4000	-0.776%	5	9,449	-15.816%
2026-08-06	29.7000	29.7000	29.4000	29.6300	-2.211%	107	9,449	-16.470%
2026-08-05	29.5000	30.3000	29.5000	30.3000	-1.783%	252	9,398	-18.317%
2026-08-04	30.8500	30.8500	30.8500	30.8500	-7.190%	51	9,440	-19.773%
2026-08-03	33.3600	33.4500	33.0000	33.2400	-8.177%	1,465	9,437	-25.542%
2026-07-31	37.0000	37.8000	36.2000	36.2000	-12.136%	16	8,782	-31.630%
2026-07-30	40.6000	41.2000	40.4000	41.2000	+9.284%	8	8,782	-39.927%
2026-07-29	39.8300	42.1000	37.7000	37.7000	-6.914%	259	8,786	-34.350%
2026-07-28	40.4900	40.5000	40.4900	40.5000	+0.372%	204	8,741	-38.889%
2026-07-27	40.5000	40.5000	40.2000	40.3500	-1.513%	5	8,744	-38.662%
2026-07-24	40.8100	40.9700	40.8100	40.9700	+6.140%	4	8,740	-39.590%
2026-07-22	38.6000	38.6000	38.6000	38.6000	+0.260%	10	8,742	-35.881%
2026-07-21	38.5000	38.5000	38.5000	38.5000	-5.683%	1	8,742	-35.714%
2026-07-20	41.5000	41.5000	40.7500	40.8200	-3.063%	5	8,742	-39.368%
2026-07-17	44.5000	44.5000	41.7100	42.1100	+8.030%	13	8,745	-41.225%
2026-07-16	38.8800	38.9800	38.8800	38.9800	+0.206%	4	8,748	-36.506%
2026-07-14	40.0000	40.0000	38.9000	38.9000	-1.269%	8	8,748	-36.375%
2026-07-13	39.2000	39.4000	39.2000	39.4000	+3.412%	4	8,748	-37.183%
2026-07-10	38.0000	38.1000	38.0000	38.1000	-2.308%	8	8,748	-35.039%
2026-07-09	39.3200	39.3500	39.0000	39.0000	-8.235%	11	8,748	-36.538%
2026-07-08	42.5000	42.5000	42.5000	42.5000	+8.198%	13	8,748	-41.765%
2026-07-07	39.6000	41.2400	39.2300	39.2800	+0.179%	23	8,748	-36.991%
2026-07-06	39.4800	39.4900	39.1600	39.2100	-5.926%	8	8,752	-36.878%
2026-07-02	43.1300	43.1300	41.6800	41.6800	-0.525%	64	8,770	-40.619%
2026-07-01	41.5000	41.9000	40.2000	41.9000	+2.470%	18	8,770	-40.931%
2026-06-30	42.9800	43.0100	40.8900	40.8900	-7.068%	18	8,768	-39.472%
2026-06-29	44.0000	44.0000	44.0000	44.0000	-11.290%	3	8,761	-43.750%
2026-06-26	52.0000	52.0000	49.6000	49.6000	+5.308%	113	8,761	-50.101%
2026-06-25	47.9200	48.0300	46.8200	47.1000	-3.246%	10	8,761	-47.452%
2026-06-24	47.6200	48.6800	47.5600	48.6800	-3.889%	8	8,764	-49.158%
2026-06-23	52.5900	52.6900	50.4200	50.6500	+7.881%	18	8,770	-51.135%
2026-06-18	46.8000	47.1900	46.7400	46.9500	-8.301%	27	8,588	-47.284%
2026-06-17	45.5000	51.4600	45.5000	51.2000	+13.525%	360	8,588	-51.660%
2026-06-16	44.1000	45.1000	44.1000	45.1000	+0.670%	6	8,588	-45.122%
2026-06-15	45.3000	45.3100	44.8000	44.8000	-13.846%	14	8,581	-44.754%
2026-06-12	52.0000	52.0000	52.0000	52.0000	-2.439%	5	8,581	-52.404%
2026-06-11	53.8000	53.8000	53.3000	53.3000	-12.017%	2	8,581	-53.565%
2026-06-10	55.3000	60.5800	55.3000	60.5800	+6.655%	490	8,580	-59.145%
2026-06-09	48.8000	56.8000	48.8000	56.8000	+8.314%	24	8,380	-56.426%
2026-06-08	50.5000	52.4400	50.5000	52.4400	-1.057%	274	8,399	-52.803%
2026-06-05	48.2000	53.0000	48.2000	53.0000	+14.273%	27	8,402	-53.302%
2026-06-04	47.3200	47.3400	46.3800	46.3800	-5.501%	154	8,383	-46.636%
2026-06-03	49.5900	49.5900	49.0800	49.0800	+2.678%	550	8,333	-49.572%
2026-06-02	47.4000	47.8000	47.3200	47.8000	+0.105%	1,445	8,035	-48.222%
2026-06-01	46.9800	47.7500	46.9100	47.7500	+1.165%	11	6,595	-48.168%
2026-05-29	47.8000	47.8000	47.1600	47.2000	-6.830%	20	6,595	-47.564%
2026-05-27	50.5700	50.7000	50.5200	50.6600	-1.382%	18	6,584	-51.145%
2026-05-26	50.1500	51.4000	50.1500	51.3700	-3.258%	32	6,586	-51.820%
2026-05-22	53.1000	53.1000	53.1000	53.1000	-6.842%	9	6,589	-53.390%
2026-05-20	57.8000	57.8000	57.0000	57.0000	-7.377%	802	6,589	-56.579%
2026-05-15	61.5400	61.5400	61.5400	61.5400	+7.965%	1	6,595	-59.782%
2026-05-14	57.0000	57.0000	57.0000	57.0000	-3.716%	1,350	6,521	-56.579%
2026-05-13	60.0000	60.0000	59.2000	59.2000	-2.471%	4	5,221	-58.193%
2026-05-12	60.8000	60.8000	60.7000	60.7000	+0.881%	3	5,221	-59.226%
2026-05-11	60.0000	60.1700	59.7000	60.1700	-1.619%	61	5,221	-58.867%
2026-05-08	61.1600	61.1600	61.1600	61.1600	-0.326%	108	5,218	-59.532%
2026-05-07	61.3700	61.3700	61.3600	61.3600	-1.382%	3	5,222	-59.664%
2026-05-06	62.5000	63.1700	62.1900	62.2200	-9.865%	773	5,179	-60.222%
2026-05-04	70.5000	70.5000	69.0000	69.0300	+4.591%	3	5,239	-64.146%
2026-05-01	64.8400	66.0000	64.8400	66.0000	-1.345%	11	5,240	-62.500%
2026-04-30	68.9300	68.9300	66.9000	66.9000	-6.695%	70	5,240	-63.004%
2026-04-29	71.7100	73.1000	71.6000	71.7000	+1.071%	7	5,305	-65.481%
2026-04-27	71.0000	71.0000	70.9400	70.9400	-3.614%	3	5,307	-65.111%
2026-04-23	73.6000	74.2000	73.6000	73.6000	-0.460%	15	4,934	-66.372%
2026-04-22	73.8000	73.9400	73.8000	73.9400	-5.010%	23	4,936	-66.527%
2026-04-21	75.0000	77.8400	75.0000	77.8400	+4.624%	6	4,936	-68.204%
2026-04-20	74.4000	75.2000	74.4000	74.4000	+0.950%	1,033	4,936	-66.734%
2026-04-17	74.7000	74.7000	72.4100	73.7000	-4.915%	123	4,156	-66.418%
2026-04-16	78.7000	80.5200	77.5100	77.5100	-0.819%	23	4,152	-68.069%
2026-04-15	79.5300	80.2000	78.1500	78.1500	-2.227%	563	4,149	-68.330%
2026-04-14	80.7000	80.7000	79.2900	79.9300	-7.241%	42	4,486	-69.035%
2026-04-13	90.7000	90.7000	85.7700	86.1700	-1.068%	460	4,459	-71.278%
2026-04-10	86.8000	87.1000	86.6000	87.1000	-0.797%	140	4,796	-71.584%
2026-04-09	92.3000	92.3000	87.7800	87.8000	-4.875%	7	4,793	-71.811%
2026-04-08	89.1000	92.3000	89.1000	92.3000	-21.560%	12	4,791	-73.185%
2026-04-07	118.8000	118.8000	117.6700	117.6700	+8.752%	26	4,836	-78.967%
2026-04-06	108.2000	108.2000	108.2000	108.2000	-6.361%	1	4,835	-77.126%
2026-04-02	127.8000	127.8000	114.9000	115.5500	+1.627%	557	4,774	-78.581%
2026-04-01	119.4000	119.4000	113.7000	113.7000	-8.454%	1,554	4,774	-78.232%
2026-03-31	138.3000	140.3000	124.2000	124.2000	-20.451%	8	3,263	-80.072%
2026-03-30	145.8000	156.1300	145.8000	156.1300	+2.900%	90	3,260	-84.148%
2026-03-27	146.0900	151.7300	145.5000	151.7300	+19.388%	194	3,249	-83.688%
2026-03-26	128.5000	128.5000	124.9800	127.0900	+3.747%	19	3,213	-80.526%
2026-03-25	122.7000	122.7000	122.5000	122.5000	-3.634%	2	3,211	-79.796%
2026-03-24	127.3700	128.0000	125.5100	127.1200	+2.269%	7	3,211	-80.530%
2026-03-23	118.1000	124.7400	114.5000	124.3000	-9.731%	1,458	3,204	-80.088%
2026-03-20	128.0000	139.5000	127.5700	137.7000	+8.000%	16	1,802	-82.026%
2026-03-19	132.2200	132.2200	126.7000	127.5000	+5.285%	68	1,789	-80.588%
2026-03-18	120.2500	123.5000	120.2500	121.1000	+8.707%	21	1,734	-79.562%
2026-03-17	108.6000	111.4300	108.6000	111.4000	-0.553%	19	1,734	-77.783%
2026-03-16	112.0200	112.0200	112.0200	112.0200	-10.812%	1	1,720	-77.906%
2026-03-13	115.9000	126.2000	115.9000	125.6000	+6.721%	23	1,719	-80.295%
2026-03-12	117.8800	121.6400	117.5500	117.6900	+3.600%	12	1,708	-78.970%
2026-03-11	113.2600	114.4200	112.3000	113.6000	-0.351%	4	1,707	-78.213%
2026-03-10	110.0300	114.0000	104.0000	114.0000	-5.119%	162	1,707	-78.289%
2026-03-09	119.0100	120.1500	119.0100	120.1500	+1.908%	22	1,658	-79.401%
2026-03-06	119.6600	123.0000	114.7100	117.9000	+6.697%	47	1,679	-79.008%
2026-03-05	110.5000	110.5000	110.5000	110.5000	+13.496%	13	1,658	-77.602%
2026-03-04	98.4600	99.1500	97.3600	97.3600	-8.151%	23	1,658	-74.579%
2026-03-03	118.0000	118.0000	104.7700	106.0000	+6.747%	154	1,559	-76.651%
2026-03-02	109.3000	109.3000	99.1500	99.3000	-2.885%	13	1,608	-75.076%
2026-02-27	104.7000	104.7000	100.3200	102.2500	-1.016%	39	1,604	-75.795%
2026-02-24	103.3000	103.3000	103.3000	103.3000	0.000%	4	1,599	-76.041%
2026-02-23	103.3000	103.3000	103.3000	103.3000	+4.343%	2	1,599	-76.041%
2026-02-18	100.6000	100.6000	99.0000	99.0000	-10.000%	5	1,047	-75.000%
2026-02-17	110.0000	110.0000	110.0000	110.0000	+2.383%	302	1,044	-77.500%
2026-02-13	104.6000	107.4400	104.6000	107.4400	+4.503%	24	145	-76.964%
2026-02-12	102.8100	102.8100	102.8100	102.8100	+11.278%	1	145	-75.926%
2026-02-11	91.0000	92.3900	91.0000	92.3900	-0.602%	12	145	-73.211%
2026-02-10	92.3200	92.9600	92.3200	92.9500	-11.392%	180	135	-73.373%
2026-02-05	104.9000	104.9000	104.9000	104.9000	+8.930%	4	44	-76.406%
2026-02-04	96.3000	96.3000	96.3000	96.3000	+1.614%	1	44	-74.299%
2026-01-30	95.1600	95.1600	94.7700	94.7700	-6.178%	2	40	-73.884%
2026-01-29	98.9000	101.0100	98.9000	101.0100	+11.737%	2	40	-75.497%
2026-01-28	90.4000	90.4000	90.4000	90.4000	+0.055%	2	40	-72.622%
2026-01-27	89.7100	90.8700	89.7100	90.3500	-0.714%	6	40	-72.607%
2026-01-26	91.0000	91.0000	91.0000	91.0000	-0.871%	1	37	-72.802%
2026-01-23	91.8000	91.8000	91.8000	91.8000	0.000%	2	38	-73.039%
2026-01-22	91.8000	91.8000	91.8000	91.8000	-8.520%	6	36	-73.039%
2026-01-20	103.0000	103.0000	100.2000	100.3500	+7.672%	7	36	-75.336%
2026-01-16	91.8000	93.2000	90.8000	93.2000	-3.320%	5	36	-73.444%
2026-01-14	96.4000	96.4000	96.4000	96.4000	+4.104%	17	36	-74.326%
2026-01-13	89.0000	92.6000	89.0000	92.6000	+4.941%	41	31	-73.272%
2026-01-12	88.5800	88.5900	88.2400	88.2400	-7.116%	9	23	-71.951%
2026-01-08	95.0000	95.0000	95.0000	95.0000	+3.317%	1	17	-73.947%
2026-01-07	91.9500	91.9500	91.9500	91.9500	-1.288%	1	16	-73.083%
2026-01-06	93.1500	93.1500	93.1500	93.1500	-2.399%	1	16	-73.430%
2026-01-05	95.4400	95.4400	95.4400	95.4400	+1.510%	1	15	-74.067%
2025-12-30	94.0000	94.0200	93.8700	94.0200	-2.063%	4	15	-73.676%
2025-12-29	96.0000	96.0000	96.0000	96.0000	-1.538%	9	12	-74.219%
2025-12-22	97.5000	97.5000	97.5000	97.5000	-9.797%	1	2	-74.615%
2025-12-18	112.2200	112.2200	108.0900	108.0900	0.000%	2	2	-77.102%

.dark-mode .pWQ4Xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWQ4Xc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5000SPX Mar 19 2027 5000.00 Put (SPX270319P05000000)option OPRA

SPX20270319P5000
SPX Mar 19 2027 5000.00 Put (SPX270319P05000000)
option OPRA