Dark

SPX20270319P5100
SPX Mar 19 2027 5100.00 Put (SPX270319P05100000)
option OPRA

EOD

Sep 8, 2026

24.50+4.522%(+1.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	23.9000	24.5000	23.9000	24.5000	+4.522%	6	2,590	0.000%
2026-09-04	23.4300	23.4400	23.4300	23.4400	+0.385%	4	2,588	+4.522%
2026-09-03	23.3500	23.3500	23.3500	23.3500	-13.165%	200	2,588	+4.925%
2026-08-31	26.8900	26.8900	26.8900	26.8900	+1.856%	200	2,688	-8.888%
2026-08-28	26.5400	26.6100	26.4000	26.4000	+2.326%	6	2,788	-7.197%
2026-08-27	26.6900	26.8000	25.8000	25.8000	-6.522%	200	2,787	-5.039%
2026-08-26	28.4500	28.4500	27.6000	27.6000	-6.441%	51	2,832	-11.232%
2026-08-21	29.5000	29.5000	29.5000	29.5000	-6.940%	2	2,883	-16.949%
2026-08-20	31.7000	31.7000	31.7000	31.7000	+4.620%	2	2,883	-22.713%
2026-08-19	30.4300	30.4300	30.3000	30.3000	-4.416%	6	2,883	-19.142%
2026-08-18	31.7000	31.7000	31.7000	31.7000	+7.095%	2	2,885	-22.713%
2026-08-14	29.6000	29.6000	29.6000	29.6000	-0.937%	1	2,885	-17.230%
2026-08-12	29.8800	29.8800	29.8800	29.8800	-4.231%	3	2,884	-18.005%
2026-08-10	30.9900	31.2200	30.9900	31.2000	-1.422%	10	2,887	-21.474%
2026-08-07	31.6200	31.6500	31.6200	31.6500	-2.465%	4	2,890	-22.591%
2026-08-06	32.5200	32.5200	32.4500	32.4500	+0.776%	4	2,890	-24.499%
2026-08-05	32.5900	32.6000	32.2000	32.2000	-1.227%	14	2,894	-23.913%
2026-08-04	32.6000	32.6000	32.6000	32.6000	-11.050%	1	2,897	-24.847%
2026-08-03	36.9000	36.9000	36.6500	36.6500	-5.663%	105	2,896	-33.151%
2026-07-31	41.6100	41.6100	38.2100	38.8500	-11.705%	49	2,956	-36.937%
2026-07-30	43.9400	44.0000	43.9400	44.0000	-3.509%	2	2,959	-44.318%
2026-07-29	45.6000	45.6000	45.6000	45.6000	+1.559%	1	2,958	-46.272%
2026-07-27	44.9000	44.9000	44.9000	44.9000	-0.861%	1	2,958	-45.434%
2026-07-24	45.1000	45.2900	45.1000	45.2900	+6.066%	4	2,958	-45.904%
2026-07-22	42.7000	42.7000	42.7000	42.7000	-5.258%	1	2,959	-42.623%
2026-07-17	46.9800	46.9800	45.0700	45.0700	+7.412%	10	3,059	-45.640%
2026-07-16	42.0800	42.0800	41.9600	41.9600	+2.341%	4	3,059	-41.611%
2026-07-15	41.0000	41.0000	41.0000	41.0000	-3.552%	2	3,059	-40.244%
2026-07-10	42.0300	42.6100	42.0100	42.5100	-2.028%	8	3,057	-42.367%
2026-07-09	43.1700	43.3900	43.1400	43.3900	-3.792%	6	3,057	-43.535%
2026-07-08	45.0900	45.1000	45.0900	45.1000	+5.720%	2	3,057	-45.676%
2026-07-07	42.7300	42.7300	42.6600	42.6600	+0.424%	4	3,057	-42.569%
2026-07-06	42.9200	43.1700	42.4100	42.4800	-8.052%	136	3,057	-42.326%
2026-07-02	46.2000	46.2000	46.2000	46.2000	+1.987%	201	2,957	-46.970%
2026-07-01	44.6300	45.3000	44.4900	45.3000	-1.969%	311	2,957	-45.916%
2026-06-30	46.3200	46.3200	46.2100	46.2100	-1.070%	4	2,652	-46.981%
2026-06-29	46.6200	46.7100	46.6200	46.7100	-15.380%	4	2,652	-47.549%
2026-06-24	51.3300	55.2000	51.2400	55.2000	+7.414%	11	2,552	-55.616%
2026-06-22	51.3900	51.3900	51.3900	51.3900	+2.350%	42	2,535	-52.325%
2026-06-18	50.1300	50.2100	50.1300	50.2100	+1.312%	202	2,336	-51.205%
2026-06-17	49.4700	49.5600	49.3500	49.5600	+1.019%	8	2,336	-50.565%
2026-06-16	47.4600	49.0600	47.4600	49.0600	-10.474%	150	2,336	-50.061%
2026-06-12	54.8000	54.8000	54.8000	54.8000	-14.321%	10	2,277	-55.292%
2026-06-11	63.8200	63.9600	63.8200	63.9600	+19.574%	4	2,277	-61.695%
2026-06-09	53.6400	53.6400	53.4900	53.4900	-3.115%	2	2,279	-54.197%
2026-06-08	55.2200	55.2200	55.2100	55.2100	+5.827%	4	2,278	-55.624%
2026-06-04	52.1400	52.1700	52.1400	52.1700	+4.132%	4	2,226	-53.038%
2026-05-29	50.7500	51.4000	50.1000	50.1000	-8.410%	374	2,226	-51.098%
2026-05-28	54.7000	54.7000	54.7000	54.7000	+0.570%	7	2,129	-55.210%
2026-05-27	54.6400	54.7300	54.3900	54.3900	-1.289%	8	2,129	-54.955%
2026-05-26	55.1000	55.1000	55.1000	55.1000	-11.129%	6	2,129	-55.535%
2026-05-18	62.0000	62.0000	62.0000	62.0000	-2.131%	1	2,129	-60.484%
2026-05-14	63.9400	63.9400	63.3500	63.3500	-1.493%	3	1,506	-61.326%
2026-05-11	64.2800	64.3100	64.2800	64.3100	-1.516%	4	1,506	-61.903%
2026-05-08	65.8900	65.9100	65.2000	65.3000	-3.687%	8	1,504	-62.481%
2026-05-07	67.8000	67.8000	67.8000	67.8000	+0.251%	2	1,502	-63.864%
2026-05-06	67.6300	67.6300	67.6300	67.6300	-3.247%	1,350	1,500	-63.773%
2026-05-01	70.0000	70.0000	69.9000	69.9000	-3.586%	2	2,267	-64.950%
2026-04-30	73.7600	73.7600	72.5000	72.5000	-6.524%	4	2,267	-66.207%
2026-04-24	79.0300	79.0300	77.2600	77.5600	-2.563%	15	2,277	-68.412%
2026-04-23	80.7000	80.7000	79.6000	79.6000	+0.201%	2	2,282	-69.221%
2026-04-22	79.9900	79.9900	79.4400	79.4400	-3.004%	3	2,282	-69.159%
2026-04-20	80.3000	81.9000	80.2300	81.9000	+4.225%	4	2,285	-70.085%
2026-04-17	79.1600	79.1600	78.5500	78.5800	-6.207%	7	2,283	-68.822%
2026-04-16	86.3500	86.9500	83.7800	83.7800	-1.319%	16	2,284	-70.757%
2026-04-15	86.7400	87.5200	84.7000	84.9000	-2.166%	120	2,271	-71.143%
2026-04-14	86.3800	86.7800	86.3800	86.7800	-7.326%	8	2,237	-71.768%
2026-04-13	96.0900	96.0900	93.6000	93.6400	-6.584%	1,038	2,237	-73.836%
2026-04-09	100.3800	100.3800	100.2400	100.2400	+0.431%	2	1,507	-75.559%
2026-04-08	96.9400	99.8700	96.8900	99.8100	-21.558%	8	1,507	-75.453%
2026-04-07	126.5200	127.8700	126.5200	127.2400	-0.516%	4	1,507	-80.745%
2026-04-02	127.9000	127.9000	127.9000	127.9000	-5.887%	3	1,507	-80.844%
2026-03-31	147.6100	149.1000	134.5000	135.9000	-19.107%	56	1,507	-81.972%
2026-03-30	160.4200	169.5000	157.4400	168.0000	+0.599%	15	1,502	-85.417%
2026-03-27	161.5000	167.0700	160.5000	167.0000	+17.788%	41	1,502	-85.329%
2026-03-26	140.2000	143.7400	140.0000	141.7800	+6.674%	41	1,487	-82.720%
2026-03-23	128.6000	132.9100	125.2000	132.9100	-10.468%	1,356	1,487	-81.566%
2026-03-20	142.1500	148.8000	140.4700	148.4500	+3.797%	24	282	-83.496%
2026-03-19	142.5300	143.0200	142.4600	143.0200	+19.283%	6	288	-82.870%
2026-03-17	119.5000	119.9000	119.5000	119.9000	-12.800%	8	289	-79.566%
2026-03-13	134.2000	138.1000	134.2000	137.5000	+6.457%	103	281	-82.182%
2026-03-12	129.4800	129.6300	129.1600	129.1600	+12.274%	4	333	-81.031%
2026-03-10	114.0500	115.0400	114.0500	115.0400	-18.377%	4	334	-78.703%
2026-03-09	140.4700	140.9400	140.4700	140.9400	+13.634%	4	334	-82.617%
2026-03-06	124.0300	124.0300	124.0300	124.0300	+5.378%	1	334	-80.247%
2026-03-05	115.0000	117.7000	115.0000	117.7000	+10.610%	160	334	-79.184%
2026-03-04	106.0000	106.7700	106.0000	106.4100	-3.867%	12	191	-76.976%
2026-03-02	111.2100	111.2100	110.6900	110.6900	+1.513%	6	191	-77.866%
2026-02-27	109.7800	109.7800	109.0400	109.0400	+2.002%	3	185	-77.531%
2026-02-24	107.0000	107.0000	106.9000	106.9000	+1.231%	5	184	-77.081%
2026-02-20	105.9100	106.0500	105.6000	105.6000	+6.024%	10	179	-76.799%
2026-02-09	99.6000	99.6000	99.6000	99.6000	-1.493%	1	179	-75.402%
2026-01-30	101.0600	101.1100	101.0600	101.1100	-0.551%	2	180	-75.769%
2026-01-28	101.6600	101.6700	101.6600	101.6700	+3.936%	2	181	-75.902%
2026-01-27	98.3600	98.4200	97.5400	97.8200	+2.226%	110	181	-74.954%
2026-01-12	95.8400	95.8600	95.6900	95.6900	-7.007%	52	28	-74.396%
2026-01-07	102.8000	102.9000	102.8000	102.9000	-1.371%	2	2	-76.190%
2025-12-22	104.3000	104.3300	104.3000	104.3300	0.000%	2	1	-76.517%

.dark-mode .bFmxpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFmxpX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5100SPX Mar 19 2027 5100.00 Put (SPX270319P05100000)option OPRA

SPX20270319P5100
SPX Mar 19 2027 5100.00 Put (SPX270319P05100000)
option OPRA