Dark

SPX20270319P5200
SPX Mar 19 2027 5200.00 Put (SPX270319P05200000)
option OPRA

EOD

Sep 10, 2026

30.30+14.773%(+3.90)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.7900	30.3500	29.7900	30.3000	+14.773%	200	1,963	0.000%
2026-09-08	26.3000	26.4000	26.3000	26.4000	+4.762%	3	2,198	+14.773%
2026-09-04	24.6600	25.2000	24.6600	25.2000	-0.395%	5	2,197	+20.238%
2026-09-03	25.3000	25.3000	25.3000	25.3000	-6.642%	1	2,197	+19.763%
2026-09-02	27.1000	27.1000	27.1000	27.1000	-3.145%	4	2,197	+11.808%
2026-08-31	27.9500	27.9800	27.9500	27.9800	-1.131%	4	2,194	+8.292%
2026-08-28	28.4000	28.4000	28.3000	28.3000	-11.756%	3	2,194	+7.067%
2026-08-21	32.0800	32.0800	32.0700	32.0700	-7.446%	104	2,193	-5.519%
2026-08-18	34.6500	34.6500	34.6500	34.6500	+8.723%	3	2,199	-12.554%
2026-08-14	31.9700	32.0100	31.8700	31.8700	-1.301%	508	2,202	-4.926%
2026-08-13	31.8300	32.2900	31.8100	32.2900	-4.269%	6	1,717	-6.163%
2026-08-10	33.2700	33.7300	33.2400	33.7300	-1.662%	10	1,720	-10.169%
2026-08-05	34.9900	34.9900	34.3000	34.3000	-3.326%	15	1,721	-11.662%
2026-08-04	37.1000	37.1000	35.1000	35.4800	-7.964%	121	1,716	-14.600%
2026-08-03	38.4600	38.5500	38.4600	38.5500	-7.554%	6	1,730	-21.401%
2026-07-31	41.0000	41.7000	41.0000	41.7000	-21.764%	2	1,730	-27.338%
2026-07-29	49.9200	53.3000	49.9200	53.3000	+10.238%	12	1,730	-43.152%
2026-07-27	48.4300	48.4300	48.3500	48.3500	-0.922%	2	1,731	-37.332%
2026-07-17	48.6200	48.8000	48.5900	48.8000	+11.568%	8	1,631	-37.910%
2026-07-16	43.7700	43.7700	43.7400	43.7400	-0.839%	4	1,631	-30.727%
2026-07-10	45.8400	45.8400	44.0800	44.1100	-3.225%	31	1,629	-31.308%
2026-07-09	46.0400	46.0400	45.5800	45.5800	-3.432%	11	1,629	-33.523%
2026-07-08	47.2000	47.2000	47.2000	47.2000	-0.632%	1	1,629	-35.805%
2026-07-07	47.5000	47.5000	47.5000	47.5000	+3.621%	204	1,630	-36.211%
2026-07-06	45.8900	45.9100	45.8200	45.8400	-2.861%	44	1,428	-33.901%
2026-07-01	47.1200	47.1900	47.1200	47.1900	-2.520%	2	1,406	-35.791%
2026-06-30	49.8800	49.9000	48.3800	48.4100	-4.139%	9	1,405	-37.410%
2026-06-29	50.5000	50.5000	50.5000	50.5000	-11.092%	1	1,401	-40.000%
2026-06-25	56.9600	56.9600	56.4900	56.8000	-3.500%	225	1,301	-46.655%
2026-06-24	59.1600	59.1600	58.8600	58.8600	+7.605%	2	1,230	-48.522%
2026-06-22	54.7000	54.7000	54.7000	54.7000	+2.243%	2	1,137	-44.607%
2026-06-18	54.7900	54.7900	53.4000	53.5000	+1.711%	7	1,134	-43.364%
2026-06-15	52.6000	52.6000	52.6000	52.6000	-22.465%	3	1,134	-42.395%
2026-06-11	67.4600	67.8400	67.4600	67.8400	+7.274%	4	1,134	-55.336%
2026-06-09	68.2800	68.2800	63.2400	63.2400	+8.997%	103	1,134	-52.087%
2026-06-08	57.5200	58.0200	57.5200	58.0200	+4.353%	101	1,000	-47.777%
2026-06-02	55.6000	55.6000	55.6000	55.6000	-5.378%	12	1,025	-45.504%
2026-05-27	58.7200	58.7600	58.7200	58.7600	-3.355%	4	1,019	-48.434%
2026-05-22	61.3000	61.3000	60.8000	60.8000	-2.251%	3	1,019	-50.164%
2026-05-21	62.2000	62.2000	62.2000	62.2000	-10.504%	1	1,017	-51.286%
2026-05-19	69.5000	69.5000	69.5000	69.5000	+5.144%	4	1,017	-56.403%
2026-05-14	65.6000	66.1000	65.6000	66.1000	-3.924%	3	1,016	-54.160%
2026-05-13	68.8000	68.8000	68.8000	68.8000	-2.550%	13	1,012	-55.959%
2026-05-12	71.2000	71.2000	70.2000	70.6000	+0.541%	5	1,012	-57.082%
2026-05-08	70.5000	70.5000	70.2200	70.2200	-4.319%	2	1,012	-56.850%
2026-05-06	73.3900	73.3900	73.3900	73.3900	-4.787%	3	1,012	-58.714%
2026-05-05	77.0800	77.0800	77.0800	77.0800	-4.248%	2	1,017	-60.690%
2026-05-04	76.8700	81.4900	76.7500	80.5000	-3.257%	110	1,018	-62.360%
2026-04-29	83.1600	83.2400	83.1600	83.2100	-2.860%	12	915	-63.586%
2026-04-28	85.6100	85.6600	85.6100	85.6600	+3.081%	8	915	-64.628%
2026-04-27	83.1000	83.1000	83.1000	83.1000	-1.260%	3	968	-63.538%
2026-04-24	84.2000	84.2000	84.1600	84.1600	-2.480%	2	965	-63.997%
2026-04-22	85.8100	86.6000	85.8100	86.3000	-4.324%	40	696	-64.890%
2026-04-21	85.7500	90.2000	85.7500	90.2000	+2.933%	13	717	-66.408%
2026-04-20	89.0000	89.0000	87.6300	87.6300	+3.582%	16	717	-65.423%
2026-04-17	85.6600	85.6600	84.2100	84.6000	-7.843%	8	722	-64.184%
2026-04-16	94.1400	94.5300	91.8000	91.8000	-0.358%	18	724	-66.993%
2026-04-15	92.2000	93.9700	91.6300	92.1300	-1.095%	116	729	-67.112%
2026-04-14	93.0800	93.1500	93.0800	93.1500	-9.475%	4	760	-67.472%
2026-04-10	102.7000	103.1000	102.7000	102.9000	-5.135%	200	762	-70.554%
2026-04-08	108.4600	108.4700	108.4600	108.4700	-21.609%	2	638	-72.066%
2026-04-07	138.3700	138.3700	138.3700	138.3700	+4.045%	1	638	-78.102%
2026-04-06	132.9800	134.0500	132.8800	132.9900	-0.754%	8	638	-77.216%
2026-04-01	141.5300	142.0000	134.0000	134.0000	-10.488%	100	636	-77.388%
2026-03-31	162.8000	162.8000	149.7000	149.7000	-15.662%	26	587	-79.760%
2026-03-30	177.6000	177.6000	177.5000	177.5000	-2.686%	2	577	-82.930%
2026-03-27	173.0300	182.4000	173.0300	182.4000	+19.138%	69	576	-83.388%
2026-03-24	153.1000	153.1000	153.1000	153.1000	+0.870%	16	470	-80.209%
2026-03-20	149.8000	153.6800	149.8000	151.7800	+5.718%	292	457	-80.037%
2026-03-19	155.5500	155.6100	143.5700	143.5700	+5.589%	75	272	-78.895%
2026-03-16	132.0400	135.9700	132.0400	135.9700	-8.867%	5	210	-77.716%
2026-03-13	141.3900	149.2000	140.9400	149.2000	+20.986%	104	208	-79.692%
2026-03-10	129.6000	131.8700	123.2400	123.3200	-4.846%	170	289	-75.430%
2026-03-05	129.0200	129.6000	129.0200	129.6000	+12.902%	3	173	-76.620%
2026-03-04	115.5000	115.5000	114.7900	114.7900	-6.962%	4	162	-73.604%
2026-03-03	123.3800	123.3800	123.3800	123.3800	+4.915%	1	164	-75.442%
2026-03-02	117.6000	117.6000	117.6000	117.6000	-0.868%	1	163	-74.235%
2026-02-27	118.6300	118.6300	118.6300	118.6300	-1.026%	1	162	-74.458%
2026-02-23	119.8800	119.8800	119.8600	119.8600	+3.390%	4	162	-74.721%
2026-02-20	116.0500	116.0500	115.9300	115.9300	-5.525%	7	160	-73.864%
2026-02-17	122.8300	122.8400	122.4400	122.7100	-1.517%	20	157	-75.308%
2026-02-13	125.9100	126.3900	124.6000	124.6000	+14.839%	13	152	-75.682%
2026-02-09	108.3600	108.5000	108.0800	108.5000	-6.457%	14	152	-72.074%
2026-02-06	117.0400	117.0400	115.9900	115.9900	-3.527%	15	142	-73.877%
2026-02-05	124.8300	124.8300	119.3800	120.2300	+5.930%	15	147	-74.798%
2026-02-04	112.2000	113.5000	112.0000	113.5000	-5.298%	6	139	-73.304%
2026-01-29	119.5300	119.8500	119.5300	119.8500	+9.602%	2	134	-74.718%
2026-01-28	109.4100	109.4100	109.3500	109.3500	+3.336%	2	135	-72.291%
2026-01-27	105.8200	105.8200	105.8200	105.8200	-2.236%	100	134	-71.366%
2026-01-23	108.2400	108.2400	108.2400	108.2400	+2.017%	1	34	-72.007%
2026-01-22	106.1000	106.1000	106.1000	106.1000	-9.548%	2	33	-71.442%
2026-01-20	117.6000	117.6000	117.3000	117.3000	+12.604%	3	33	-74.169%
2026-01-12	104.2200	104.2200	104.1700	104.1700	-4.711%	2	30	-70.913%
2026-01-06	109.6500	109.6500	109.3200	109.3200	-2.078%	2	29	-72.283%
2026-01-05	111.6400	111.6400	111.6400	111.6400	+0.305%	60	9	-72.859%
2025-12-30	111.3000	111.3000	111.3000	111.3000	0.000%	9	9	-72.776%

.dark-mode .qCF335{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qCF335{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5200SPX Mar 19 2027 5200.00 Put (SPX270319P05200000)option OPRA

SPX20270319P5200
SPX Mar 19 2027 5200.00 Put (SPX270319P05200000)
option OPRA