Dark

SPX20270319P5050
SPX Mar 19 2027 5050.00 Put (SPX270319P05050000)
option OPRA

EOD

Sep 11, 2026

24.48-2.158%(-0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	24.4900	24.4900	24.4800	24.4800	-2.158%	2	1,004	0.000%
2026-09-02	24.9900	25.0200	24.9900	25.0200	-0.714%	2	1,007	-2.158%
2026-08-28	25.6500	25.6500	25.2000	25.2000	-11.888%	33	1,007	-2.857%
2026-08-21	28.6000	28.6000	28.6000	28.6000	-1.379%	2	907	-14.406%
2026-08-17	28.9000	29.0000	28.9000	29.0000	+0.277%	56	905	-15.586%
2026-08-12	29.2000	29.2000	28.9200	28.9200	-3.728%	3	947	-15.353%
2026-08-10	29.8300	30.0700	29.8300	30.0400	-1.605%	6	947	-18.509%
2026-08-07	30.4800	30.5300	30.4800	30.5300	-0.941%	154	912	-19.817%
2026-08-06	30.6500	30.8600	30.6000	30.8200	-1.218%	25	797	-20.571%
2026-08-05	30.7800	31.2000	30.7600	31.2000	-19.959%	8	797	-21.538%
2026-07-30	39.8500	39.8500	38.9800	38.9800	-11.106%	206	690	-37.199%
2026-07-27	41.1900	43.8500	41.1900	43.8500	+5.434%	12	561	-44.173%
2026-07-24	43.4800	43.4800	41.5900	41.5900	-8.914%	6	559	-41.140%
2026-07-23	46.6800	46.6800	45.5600	45.6600	+13.413%	6	559	-46.386%
2026-07-21	40.2300	40.2600	40.2300	40.2600	-7.914%	4	559	-39.195%
2026-07-17	44.7900	44.8600	43.4900	43.7200	+11.531%	24	559	-44.007%
2026-07-15	39.3800	39.3800	39.2000	39.2000	-2.970%	203	559	-37.551%
2026-07-14	40.4600	40.4800	40.4000	40.4000	+2.590%	267	608	-39.406%
2026-07-10	39.3800	39.3800	39.3800	39.3800	-5.835%	4	447	-37.836%
2026-07-09	41.6600	41.8200	41.6600	41.8200	-3.994%	2	447	-41.463%
2026-07-08	43.6100	43.6100	43.5600	43.5600	+1.538%	4	447	-43.802%
2026-07-07	42.8200	42.9000	42.8200	42.9000	+3.648%	2	448	-42.937%
2026-07-06	41.4500	41.5400	41.3900	41.3900	-5.286%	8	449	-40.855%
2026-07-01	42.3800	43.7000	41.7300	43.7000	+1.841%	15	449	-43.982%
2026-06-30	43.0200	43.0400	42.8200	42.9100	-4.496%	8	445	-42.950%
2026-06-29	45.5100	45.5200	44.8800	44.9300	-7.456%	8	443	-45.515%
2026-06-26	50.5800	50.5800	48.5500	48.5500	-0.062%	4	443	-49.578%
2026-06-25	48.3600	48.5800	48.3600	48.5800	+0.372%	2	444	-49.609%
2026-06-18	48.9400	48.9400	47.7600	48.4000	+1.149%	103	484	-49.421%
2026-06-17	47.3000	47.9500	47.2700	47.8500	+1.809%	68	484	-48.840%
2026-06-16	47.0000	47.0000	47.0000	47.0000	-0.823%	1	484	-47.915%
2026-06-15	47.3900	47.3900	47.3400	47.3900	-9.457%	4	490	-48.344%
2026-06-12	52.6000	52.6000	52.3400	52.3400	-12.563%	4	490	-53.229%
2026-06-11	60.4100	60.4100	59.8600	59.8600	+13.781%	4	490	-59.105%
2026-06-08	52.2700	52.6100	52.1600	52.6100	+8.698%	20	488	-53.469%
2026-06-04	48.4000	48.4000	48.4000	48.4000	-3.297%	1	488	-49.421%
2026-06-03	50.1300	50.1300	50.0500	50.0500	+1.976%	4	488	-51.089%
2026-06-01	48.5000	49.0800	48.5000	49.0800	-21.535%	6	486	-50.122%
2026-05-11	61.8800	62.5500	61.8800	62.5500	-0.239%	12	482	-60.863%
2026-05-08	63.3400	63.3400	62.7000	62.7000	-2.791%	3	482	-60.957%
2026-05-07	64.5000	64.5000	64.5000	64.5000	-5.702%	1	483	-62.047%
2026-05-05	68.7000	68.7000	68.4000	68.4000	-4.987%	3	483	-64.211%
2026-05-04	71.0000	72.0800	71.0000	71.9900	+5.557%	10	481	-65.995%
2026-05-01	68.2000	68.2000	68.2000	68.2000	-1.871%	2	481	-64.106%
2026-04-30	69.5000	69.5000	69.5000	69.5000	-8.348%	1	481	-64.777%
2026-04-29	75.7300	75.8300	75.7300	75.8300	-0.276%	4	481	-67.717%
2026-04-28	76.0400	76.0400	76.0400	76.0400	+3.105%	1	483	-67.806%
2026-04-27	73.7700	73.7700	73.7500	73.7500	-3.519%	4	484	-66.807%
2026-04-23	76.4200	76.4400	76.4200	76.4400	-4.545%	2	484	-67.975%
2026-04-21	76.2200	80.0900	76.2200	80.0800	+1.009%	20	481	-69.431%
2026-04-20	78.9400	79.2800	78.9400	79.2800	+4.951%	4	481	-69.122%
2026-04-17	75.6900	75.7900	75.4200	75.5400	-7.878%	15	479	-67.593%
2026-04-16	82.0000	82.0000	82.0000	82.0000	+0.737%	1	487	-70.146%
2026-04-15	82.0400	82.1500	81.4000	81.4000	-1.285%	60	486	-69.926%
2026-04-14	84.3000	84.3000	82.4100	82.4600	-8.286%	58	484	-70.313%
2026-04-13	92.0400	93.1200	89.8400	89.9100	-3.757%	41	485	-72.773%
2026-04-10	92.2400	93.4200	92.2400	93.4200	-23.614%	4	482	-73.796%
2026-04-01	122.3000	122.3000	122.3000	122.3000	-15.824%	1	478	-79.984%
2026-03-31	145.8800	145.8800	145.2900	145.2900	-8.966%	2	478	-83.151%
2026-03-30	159.6000	159.6000	159.6000	159.6000	-0.826%	1	478	-84.662%
2026-03-27	157.5000	160.9300	157.4000	160.9300	+28.231%	25	477	-84.788%
2026-03-25	125.8000	125.8000	125.5000	125.5000	-5.297%	5	470	-80.494%
2026-03-24	133.6000	133.6800	131.6300	132.5200	+3.954%	308	467	-81.527%
2026-03-23	120.6300	129.7000	120.6100	127.4800	-11.656%	21	385	-80.797%
2026-03-20	144.3000	144.3000	144.3000	144.3000	+8.824%	1	384	-83.035%
2026-03-19	136.5900	136.8700	132.6000	132.6000	+13.227%	4	383	-81.538%
2026-03-16	117.0800	117.1100	117.0800	117.1100	-11.815%	2	382	-79.097%
2026-03-13	130.2400	132.8000	128.6400	132.8000	+11.279%	7	382	-81.566%
2026-03-11	117.2000	119.3400	117.2000	119.3400	-2.738%	3	378	-79.487%
2026-03-06	122.7000	122.7000	122.7000	122.7000	+8.392%	4	378	-80.049%
2026-03-05	108.4900	113.2000	108.4900	113.2000	-10.676%	26	378	-78.375%
2026-03-03	126.8000	126.8000	126.7300	126.7300	+16.856%	2	358	-80.683%
2026-03-02	108.6400	109.1000	107.3800	108.4500	+2.234%	250	358	-77.427%
2026-02-27	106.2000	106.2000	106.0800	106.0800	+8.488%	4	58	-76.923%
2026-02-25	97.8100	97.8100	97.7800	97.7800	-7.379%	2	60	-74.964%
2026-02-23	105.4800	105.5700	105.4800	105.5700	-2.539%	2	60	-76.812%
2026-02-17	108.8000	108.8000	108.3200	108.3200	+9.936%	2	60	-77.400%
2026-02-11	98.3900	98.5300	98.3800	98.5300	+0.459%	8	60	-75.155%
2026-02-09	98.1400	98.1400	97.7700	98.0800	-0.122%	20	60	-75.041%
2026-01-30	97.7300	98.2000	97.7300	98.2000	+1.572%	2	60	-75.071%
2026-01-28	97.7600	97.7600	96.6700	96.6800	+2.731%	6	59	-74.679%
2026-01-27	93.9100	94.1100	93.9100	94.1100	-0.791%	4	59	-73.988%
2026-01-15	94.8800	94.8800	94.8200	94.8600	-6.918%	56	57	-74.194%
2026-01-14	102.0900	102.0900	101.9100	101.9100	+8.415%	2	7	-75.979%
2026-01-13	94.0300	94.0300	94.0000	94.0000	-4.472%	10	6	-73.957%
2025-12-23	98.4000	98.4000	98.4000	98.4000	0.000%	1	1	-75.122%

.dark-mode .Q5K349{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5K349{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5050SPX Mar 19 2027 5050.00 Put (SPX270319P05050000)option OPRA

SPX20270319P5050
SPX Mar 19 2027 5050.00 Put (SPX270319P05050000)
option OPRA