Dark

SPX20270319P5150
SPX Mar 19 2027 5150.00 Put (SPX270319P05150000)
option OPRA

EOD

Sep 10, 2026

27.98+5.545%(+1.47)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.2300	28.2300	27.9600	27.9800	+5.545%	24	930	0.000%
2026-09-09	26.5200	26.5200	26.5100	26.5100	+4.370%	4	929	+5.545%
2026-09-08	24.3600	25.4000	24.3600	25.4000	+0.475%	9	929	+10.157%
2026-09-03	25.2800	25.2800	25.2800	25.2800	-7.569%	21	931	+10.680%
2026-08-31	27.5000	27.5000	27.3500	27.3500	+0.441%	230	952	+2.303%
2026-08-28	27.4600	27.5200	27.2000	27.2300	-0.402%	8	776	+2.754%
2026-08-27	27.3400	27.3400	27.3400	27.3400	-10.974%	22	777	+2.341%
2026-08-24	30.7100	30.7100	30.7100	30.7100	-0.195%	1	777	-8.890%
2026-08-21	30.8000	30.8000	30.7700	30.7700	-4.233%	2	776	-9.067%
2026-08-20	32.1300	32.1300	32.1300	32.1300	+5.069%	20	776	-12.916%
2026-08-14	30.5800	30.5800	30.5800	30.5800	-0.065%	4	796	-8.502%
2026-08-13	30.6100	30.6100	30.6000	30.6000	-4.255%	25	794	-8.562%
2026-08-10	32.0000	32.0000	31.9600	31.9600	-2.857%	4	794	-12.453%
2026-08-07	32.9000	32.9000	32.9000	32.9000	-0.424%	1	795	-14.954%
2026-08-05	33.6300	33.8000	33.0300	33.0400	-3.392%	58	795	-15.315%
2026-08-04	34.2000	34.2000	34.2000	34.2000	-8.065%	2	773	-18.187%
2026-08-03	37.1600	37.2000	37.1600	37.2000	-14.246%	2	771	-24.785%
2026-07-28	43.1400	43.5200	43.1300	43.3800	-3.771%	8	772	-35.500%
2026-07-24	47.2800	47.3300	45.0800	45.0800	+5.822%	6	772	-37.933%
2026-07-10	43.2100	43.3400	42.4100	42.6000	-2.695%	15	771	-34.319%
2026-07-09	43.9000	43.9900	43.7100	43.7800	-0.816%	64	772	-36.090%
2026-07-07	44.5300	44.5300	44.1000	44.1400	-0.113%	6	776	-36.611%
2026-07-06	44.2300	44.2300	44.1900	44.1900	-1.515%	4	776	-36.683%
2026-07-02	45.1100	45.1100	44.8700	44.8700	-1.709%	4	776	-37.642%
2026-07-01	45.5300	45.6500	45.5300	45.6500	-1.425%	4	776	-38.708%
2026-06-30	46.2700	46.3300	46.2700	46.3100	-5.970%	6	776	-39.581%
2026-06-29	49.2800	49.2800	49.2500	49.2500	-7.268%	4	776	-43.188%
2026-06-26	53.9500	53.9500	53.1100	53.1100	-2.907%	2	776	-47.317%
2026-06-25	52.6500	54.7000	52.6500	54.7000	+4.669%	6	776	-48.848%
2026-06-22	52.4100	52.5500	51.9700	52.2600	+1.377%	88	776	-46.460%
2026-06-18	51.6200	51.6200	51.5500	51.5500	+2.587%	4	779	-45.723%
2026-06-15	50.4600	50.5900	50.2500	50.2500	-17.636%	8	779	-44.318%
2026-06-10	61.0400	61.0400	61.0100	61.0100	+11.740%	80	779	-54.139%
2026-06-04	54.3900	54.6000	54.3900	54.6000	-1.033%	4	700	-48.755%
2026-06-03	55.0700	55.1700	55.0700	55.1700	+3.703%	4	700	-49.284%
2026-06-01	53.2600	53.2600	53.2000	53.2000	+2.308%	2	700	-47.406%
2026-05-29	52.0000	52.0000	52.0000	52.0000	-8.499%	1	700	-46.192%
2026-05-27	57.3200	57.3400	56.8300	56.8300	-9.072%	8	699	-50.765%
2026-05-20	62.6000	62.9000	62.5000	62.5000	-4.141%	4	699	-55.232%
2026-05-18	65.2000	65.2000	65.2000	65.2000	-4.790%	1	694	-57.086%
2026-05-13	68.4200	68.4800	68.4200	68.4800	-0.754%	100	694	-59.141%
2026-05-07	69.9000	69.9000	69.0000	69.0000	-10.853%	5	794	-59.449%
2026-05-04	74.0900	78.1900	74.0900	77.4000	+4.665%	9	792	-63.850%
2026-05-01	71.7500	73.9500	71.7500	73.9500	-1.571%	5	784	-62.164%
2026-04-30	75.0500	75.1300	75.0500	75.1300	-6.263%	3	784	-62.758%
2026-04-29	79.8600	80.2000	79.8600	80.1500	-2.553%	6	787	-65.090%
2026-04-28	82.5300	82.5300	82.2500	82.2500	+1.782%	2	786	-65.982%
2026-04-24	80.9000	80.9000	80.8100	80.8100	-2.179%	4	786	-65.376%
2026-04-22	82.9200	82.9500	82.6100	82.6100	-6.655%	8	786	-66.130%
2026-04-21	88.0600	88.5000	88.0600	88.5000	+4.721%	2	786	-68.384%
2026-04-20	85.7000	85.7000	84.0000	84.5100	+4.295%	99	786	-66.891%
2026-04-17	82.3400	82.3400	81.0300	81.0300	-6.540%	6	746	-65.470%
2026-04-16	89.7500	89.9900	86.7000	86.7000	-1.923%	46	748	-67.728%
2026-04-15	88.8900	88.8900	88.1000	88.4000	-1.756%	145	744	-68.348%
2026-04-14	89.9600	89.9800	89.9600	89.9800	-9.504%	2	676	-68.904%
2026-04-09	104.1000	104.6500	99.2000	99.4300	-5.395%	6	328	-71.860%
2026-04-08	104.1900	105.1000	104.0700	105.1000	-15.419%	7	328	-73.378%
2026-04-06	124.1300	124.2600	123.4100	124.2600	-6.921%	42	341	-77.483%
2026-04-02	133.5000	133.5000	133.5000	133.5000	+1.815%	37	294	-79.041%
2026-04-01	134.8000	134.8000	131.1000	131.1200	-15.803%	4	294	-78.661%
2026-03-31	154.1600	155.8300	154.1600	155.7300	-8.232%	4	294	-82.033%
2026-03-27	169.7000	169.7000	169.7000	169.7000	+10.188%	1	292	-83.512%
2026-03-26	154.0200	154.0200	154.0100	154.0100	+11.247%	2	291	-81.832%
2026-03-23	131.2300	141.3900	131.2300	138.4400	-4.524%	5	291	-79.789%
2026-03-19	148.0800	149.0100	144.9700	145.0000	+7.879%	86	288	-80.703%
2026-03-18	134.7800	134.7800	134.4100	134.4100	+1.756%	100	258	-79.183%
2026-03-16	132.3300	132.3300	132.0900	132.0900	-0.707%	4	229	-78.817%
2026-03-12	132.5900	133.0300	132.5900	133.0300	+6.237%	2	229	-78.967%
2026-03-10	125.2800	125.2800	125.2200	125.2200	-9.608%	2	229	-77.655%
2026-03-09	138.5100	138.5300	138.5100	138.5300	+13.271%	2	229	-79.802%
2026-03-02	122.3000	122.3000	122.3000	122.3000	+6.025%	2	229	-77.122%
2026-02-26	115.3500	115.3500	115.3500	115.3500	+8.514%	22	227	-75.743%
2026-02-25	106.3000	106.3000	106.3000	106.3000	-8.124%	1	204	-73.678%
2026-02-19	115.2300	115.7000	115.2300	115.7000	-0.259%	21	204	-75.817%
2026-02-12	113.0200	116.0000	113.0200	116.0000	-5.229%	24	183	-75.879%
2026-02-05	122.4300	122.4300	122.4000	122.4000	+5.663%	20	161	-77.141%
2026-01-29	114.5000	115.8400	114.5000	115.8400	+13.357%	30	141	-75.846%
2026-01-27	101.0100	102.3100	101.0100	102.1900	-0.127%	4	115	-72.620%
2026-01-22	103.9900	104.0100	102.3200	102.3200	-0.930%	24	115	-72.654%
2026-01-15	103.2800	103.2800	103.2800	103.2800	-1.890%	21	93	-72.909%
2026-01-09	105.2700	105.2700	105.2700	105.2700	-1.433%	1	32	-73.421%
2026-01-08	106.8000	106.8000	106.8000	106.8000	-0.373%	21	31	-73.801%
2026-01-07	107.4900	107.5400	107.0000	107.2000	-0.093%	46	24	-73.899%
2026-01-06	107.3700	107.3700	107.3000	107.3000	0.000%	2	1	-73.924%

.dark-mode .Pd9g26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pd9g26{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5150SPX Mar 19 2027 5150.00 Put (SPX270319P05150000)option OPRA

SPX20270319P5150
SPX Mar 19 2027 5150.00 Put (SPX270319P05150000)
option OPRA