Dark

SPX20270319P5025
SPX Mar 19 2027 5025.00 Put (SPX270319P05025000)
option OPRA

Inactive

Sep 1, 2026

25.89+2.009%(+0.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	25.9000	25.9000	25.8900	25.8900	+2.009%	4	247	0.000%
2026-08-31	25.3800	25.3800	25.3800	25.3800	+1.928%	30	249	+2.009%
2026-08-28	25.0000	25.0000	24.9000	24.9000	-6.038%	2	279	+3.976%
2026-08-26	26.5000	26.5000	26.5000	26.5000	-5.018%	2	278	-2.302%
2026-08-21	28.1000	28.1000	27.9000	27.9000	+0.180%	94	278	-7.204%
2026-08-13	27.8500	27.8500	27.8500	27.8500	-3.667%	3	269	-7.038%
2026-08-12	28.9200	28.9200	28.9100	28.9100	-1.297%	4	269	-10.446%
2026-08-10	29.2700	29.2900	29.2700	29.2900	-2.334%	4	271	-11.608%
2026-08-07	29.9700	29.9900	29.9700	29.9900	-1.543%	4	271	-13.671%
2026-08-05	30.1000	30.5800	30.1000	30.4600	-2.372%	12	269	-15.003%
2026-08-04	31.2000	31.2000	31.2000	31.2000	-21.013%	1	268	-17.019%
2026-07-31	39.3800	39.5000	39.3800	39.5000	-3.659%	4	268	-34.456%
2026-07-27	41.1000	41.1000	41.0000	41.0000	-2.821%	105	270	-36.854%
2026-07-24	42.7500	42.7500	41.9300	42.1900	-8.362%	8	367	-38.635%
2026-07-23	44.4100	46.0400	44.4100	46.0400	+15.591%	12	363	-43.766%
2026-07-21	40.6000	40.6000	39.8300	39.8300	-7.264%	122	359	-34.999%
2026-07-17	42.8800	42.9500	42.8800	42.9500	+6.708%	4	443	-39.721%
2026-07-16	40.2100	40.2500	40.2100	40.2500	-3.059%	2	443	-35.677%
2026-07-08	41.5200	41.5200	41.5200	41.5200	+3.181%	2	443	-37.645%
2026-07-07	40.0300	40.2400	40.0300	40.2400	-1.348%	4	442	-35.661%
2026-07-06	40.5700	40.9800	40.5400	40.7900	-0.706%	28	440	-36.529%
2026-07-02	41.0300	41.0800	41.0300	41.0800	-3.816%	2	427	-36.977%
2026-06-30	42.2700	42.7100	42.2700	42.7100	-11.500%	34	427	-39.382%
2026-06-26	49.2600	49.2600	47.9500	48.2600	-6.400%	10	395	-46.353%
2026-06-23	53.1200	53.1200	51.3000	51.5600	+7.618%	16	396	-49.787%
2026-06-22	47.8700	47.9100	47.8700	47.9100	+0.021%	4	396	-45.961%
2026-06-18	47.3100	47.9000	47.2500	47.9000	-20.313%	272	267	-45.950%
2026-06-10	60.1600	60.1600	60.1100	60.1100	+13.931%	8	267	-56.929%
2026-06-09	50.4600	52.7600	50.4600	52.7600	-1.143%	105	267	-50.929%
2026-06-08	50.0500	53.3900	50.0500	53.3700	+12.358%	28	223	-51.490%
2026-06-04	47.5000	47.5000	47.5000	47.5000	-5.567%	2	225	-45.495%
2026-06-03	50.0500	50.3000	50.0500	50.3000	-2.330%	11	225	-48.529%
2026-05-27	51.5200	51.5400	51.4200	51.5000	-0.598%	6	229	-49.728%
2026-05-26	52.2600	52.2700	51.8100	51.8100	-12.851%	120	230	-50.029%
2026-05-19	59.0700	59.5100	59.0400	59.4500	-5.017%	4	125	-56.451%
2026-05-15	62.5900	62.5900	62.5900	62.5900	-10.201%	1	125	-58.636%
2026-04-30	69.7000	69.7000	69.7000	69.7000	-3.596%	6	126	-62.855%
2026-04-28	73.7000	73.7000	72.3000	72.3000	-0.276%	5	126	-64.191%
2026-04-27	72.6000	72.6000	72.4000	72.5000	-3.333%	5	123	-64.290%
2026-04-22	75.1000	75.1000	75.0000	75.0000	+0.214%	2	119	-65.480%
2026-04-21	74.8000	74.8400	74.8000	74.8400	+1.726%	4	115	-65.406%
2026-04-17	73.5600	73.5700	73.5600	73.5700	-7.167%	4	115	-64.809%
2026-04-16	80.5000	80.5000	79.1300	79.2500	-1.271%	20	115	-67.331%
2026-04-15	80.8000	81.6200	79.8500	80.2700	-1.582%	77	112	-67.746%
2026-04-14	81.1700	81.5600	81.1700	81.5600	-7.413%	22	85	-68.256%
2026-04-13	88.0200	88.0900	88.0200	88.0900	-0.688%	20	85	-70.610%
2026-04-10	88.7000	88.7000	88.7000	88.7000	-6.454%	5	85	-70.812%
2026-04-09	94.6400	94.8200	94.6400	94.8200	+3.515%	2	80	-72.696%
2026-04-08	91.6000	91.6000	91.6000	91.6000	-17.299%	15	79	-71.736%
2026-04-06	111.0100	111.0100	110.7600	110.7600	-28.817%	2	86	-76.625%
2026-03-27	154.1000	155.6000	154.0000	155.6000	+18.507%	13	85	-83.361%
2026-03-26	130.1100	131.3000	130.0400	131.3000	+6.566%	73	72	-80.282%
2026-03-25	123.2100	123.2100	123.2100	123.2100	-1.155%	2	36	-78.987%
2026-03-23	127.8900	127.9600	124.6500	124.6500	-11.970%	7	36	-79.230%
2026-03-20	131.1000	141.6000	131.1000	141.6000	+5.365%	3	36	-81.716%
2026-03-19	134.4500	134.4500	134.3900	134.3900	+18.301%	4	35	-80.735%
2026-03-17	113.4700	113.6400	113.4700	113.6000	-3.892%	5	35	-77.210%
2026-03-16	118.2000	118.2000	118.2000	118.2000	-9.495%	1	35	-78.096%
2026-03-13	121.2400	130.6000	119.3000	130.6000	+6.093%	22	34	-80.176%
2026-03-12	123.1000	123.1000	123.1000	123.1000	+5.133%	1	26	-78.968%
2026-03-11	116.8100	117.0900	116.8100	117.0900	+8.810%	4	25	-77.889%
2026-03-10	112.9000	112.9000	107.4400	107.6100	-14.717%	3	27	-75.941%
2026-03-09	126.6500	126.6500	126.1800	126.1800	+15.655%	2	30	-79.482%
2026-03-05	114.5300	114.5300	108.8500	109.1000	+9.538%	19	31	-76.269%
2026-03-04	99.6000	99.6000	99.6000	99.6000	-2.734%	1	21	-74.006%
2026-03-02	102.4000	102.4000	102.4000	102.4000	+5.676%	1	21	-74.717%
2026-02-25	96.8300	96.9000	96.8300	96.9000	-5.279%	2	19	-73.282%
2026-02-17	102.1200	102.3000	102.1200	102.3000	+7.798%	2	19	-74.692%
2026-02-10	94.3100	94.9000	94.3100	94.9000	-10.047%	8	19	-72.719%
2026-02-05	105.7000	105.7000	105.5000	105.5000	+13.845%	4	15	-75.460%
2026-01-27	91.5700	92.6700	91.5700	92.6700	-0.419%	6	11	-72.062%
2026-01-16	93.5100	93.6300	92.7600	93.0600	-4.456%	6	7	-72.179%
2026-01-14	97.4000	97.4000	97.4000	97.4000	+5.480%	1	7	-73.419%
2026-01-13	92.0500	92.3400	92.0500	92.3400	-3.531%	4	6	-71.962%
2025-12-30	95.7200	95.7200	95.7200	95.7200	-1.248%	1	4	-72.952%
2025-12-23	98.2700	98.2700	96.9300	96.9300	-1.883%	4	4	-73.290%
2025-12-22	98.7600	98.7900	98.7600	98.7900	-10.346%	2	2	-73.793%
2025-12-18	110.1900	110.1900	110.1900	110.1900	0.000%	1	1	-76.504%

.dark-mode .dlCgyj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlCgyj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5025SPX Mar 19 2027 5025.00 Put (SPX270319P05025000)option OPRA

SPX20270319P5025
SPX Mar 19 2027 5025.00 Put (SPX270319P05025000)
option OPRA