Dark

SPX20270319P5300
SPX Mar 19 2027 5300.00 Put (SPX270319P05300000)
option OPRA

EOD

Sep 9, 2026

29.80+4.561%(+1.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.7000	29.8000	29.7000	29.8000	+4.561%	4	2,589	0.000%
2026-09-08	28.4000	28.5000	28.4000	28.5000	+4.396%	2	2,625	+4.561%
2026-09-03	27.5300	27.5300	27.3000	27.3000	-10.197%	9	2,625	+9.158%
2026-08-28	30.7000	30.7000	30.4000	30.4000	-13.118%	3	2,632	-1.974%
2026-08-24	35.0000	35.0000	34.9900	34.9900	+2.012%	2	2,625	-14.833%
2026-08-21	34.5000	34.5000	34.3000	34.3000	-7.994%	16	2,626	-13.120%
2026-08-18	37.5500	37.5500	37.2800	37.2800	+6.090%	7	2,618	-20.064%
2026-08-17	35.1000	35.1400	35.1000	35.1400	+0.919%	2	2,616	-15.196%
2026-08-13	34.4100	34.8500	34.4100	34.8200	-0.486%	6	2,616	-14.417%
2026-08-12	35.5900	35.6900	34.9900	34.9900	-5.253%	6	2,618	-14.833%
2026-08-07	36.9700	36.9700	36.9300	36.9300	-1.441%	2	2,617	-19.307%
2026-08-05	37.5300	37.5300	37.4700	37.4700	-1.654%	2	2,617	-20.470%
2026-08-04	38.1000	38.1000	38.1000	38.1000	-23.371%	1	2,617	-21.785%
2026-07-31	49.7600	49.7600	49.7200	49.7200	-1.153%	4	2,616	-40.064%
2026-07-24	50.3000	50.3000	50.3000	50.3000	-11.630%	6	2,585	-40.755%
2026-07-23	56.9100	56.9200	56.9100	56.9200	+8.090%	2	2,559	-47.646%
2026-07-17	52.4700	52.6600	52.4700	52.6600	+3.927%	2	2,558	-43.411%
2026-07-14	50.6700	50.6700	50.6700	50.6700	+4.345%	1	2,558	-41.188%
2026-07-10	48.5700	48.5700	48.5600	48.5600	-3.994%	10	2,558	-38.633%
2026-07-09	51.2500	51.2500	50.5800	50.5800	-1.786%	6	2,566	-41.083%
2026-07-08	53.9000	53.9000	51.5000	51.5000	+2.979%	6	2,564	-42.136%
2026-07-07	50.0100	50.0100	50.0100	50.0100	-7.492%	2	2,569	-40.412%
2026-07-02	54.0600	54.0600	54.0600	54.0600	-15.794%	2	2,503	-44.876%
2026-06-23	63.6200	65.1100	63.6200	64.2000	+11.847%	9	2,503	-53.583%
2026-06-16	57.1000	57.4000	57.1000	57.4000	-23.812%	3	2,500	-48.084%
2026-06-11	75.3100	75.3400	75.3100	75.3400	+8.559%	2	2,498	-60.446%
2026-06-05	71.9000	71.9000	68.8000	69.4000	+18.430%	4	2,497	-57.061%
2026-06-04	62.0000	62.0000	58.2000	58.6000	-4.405%	99	2,496	-49.147%
2026-06-03	61.3000	61.3000	61.3000	61.3000	+2.508%	1	2,486	-51.387%
2026-06-01	58.3000	59.9000	58.3000	59.8000	-17.403%	10	2,485	-50.167%
2026-05-20	72.4000	72.4000	72.4000	72.4000	-10.507%	15	2,489	-58.840%
2026-05-06	81.0400	81.0400	80.6000	80.9000	-3.137%	8	2,380	-63.164%
2026-05-05	83.2100	83.5200	83.2100	83.5200	-5.584%	4	2,384	-64.320%
2026-05-04	88.5600	88.5600	88.4600	88.4600	+8.049%	2	2,385	-66.312%
2026-05-01	81.2000	82.5000	81.2000	81.8700	-11.939%	7	2,386	-63.601%
2026-04-29	92.4000	92.9700	92.4000	92.9700	+1.874%	6	2,386	-67.947%
2026-04-27	91.2600	91.2600	91.2600	91.2600	-1.976%	2	2,415	-67.346%
2026-04-24	93.0200	93.1000	93.0200	93.1000	-1.377%	4	2,416	-67.991%
2026-04-23	94.0000	94.8500	94.0000	94.4000	+0.693%	323	2,416	-68.432%
2026-04-21	92.7600	93.7500	92.7000	93.7500	-0.993%	53	2,282	-68.213%
2026-04-20	93.9900	95.5100	93.9900	94.6900	+2.656%	7	2,281	-68.529%
2026-04-17	92.8200	92.8200	92.2400	92.2400	-9.542%	324	2,281	-67.693%
2026-04-16	101.9700	101.9700	101.9700	101.9700	+2.586%	2	2,221	-70.776%
2026-04-15	100.2400	100.4200	99.4000	99.4000	-2.501%	1,152	2,221	-70.020%
2026-04-14	101.8600	101.9500	101.8600	101.9500	-11.884%	4	1,108	-70.770%
2026-04-10	111.5400	115.7000	111.5400	115.7000	+2.963%	24	1,109	-74.244%
2026-04-09	112.3800	112.3800	112.3700	112.3700	-5.133%	2	1,110	-73.480%
2026-04-08	118.7300	118.7300	118.4000	118.4500	-23.748%	6	1,111	-74.842%
2026-04-07	147.0000	155.4600	147.0000	155.3400	+2.535%	18	1,112	-80.816%
2026-04-01	155.0000	155.0000	149.7000	151.5000	-14.888%	5	1,097	-80.330%
2026-03-31	179.5000	179.5000	178.0000	178.0000	-8.058%	3	1,082	-83.258%
2026-03-30	190.8000	193.9000	190.8000	193.6000	+0.363%	187	1,083	-84.607%
2026-03-27	190.3000	193.1000	190.3000	192.9000	+16.626%	3	900	-84.552%
2026-03-26	165.8000	165.8000	165.4000	165.4000	+5.009%	4	897	-81.983%
2026-03-25	157.5100	157.5100	157.5100	157.5100	-5.513%	201	893	-81.081%
2026-03-24	166.7000	166.7000	166.7000	166.7000	+9.743%	6	893	-82.124%
2026-03-23	152.3000	152.5000	151.9000	151.9000	-10.049%	29	893	-80.382%
2026-03-20	161.9000	168.8700	161.9000	168.8700	+6.947%	217	874	-82.353%
2026-03-19	168.9500	168.9500	157.9000	157.9000	+6.080%	568	687	-81.127%
2026-03-16	148.8500	148.8500	148.8500	148.8500	-5.755%	7	314	-79.980%
2026-03-13	159.1000	159.1000	157.6400	157.9400	+2.678%	256	307	-81.132%
2026-03-12	153.9700	153.9700	153.8200	153.8200	+7.192%	2	56	-80.627%
2026-03-11	143.5000	143.5000	143.5000	143.5000	+6.470%	1	55	-79.233%
2026-03-10	133.9600	134.7800	133.9600	134.7800	+1.012%	2	54	-77.890%
2026-03-04	133.4300	133.4300	133.4300	133.4300	+2.473%	1	54	-77.666%
2026-03-02	137.7300	137.7300	130.2100	130.2100	+2.246%	2	54	-77.114%
2026-02-27	127.3500	127.3500	127.3500	127.3500	+5.772%	1	53	-76.600%
2026-02-25	120.4000	120.4000	120.4000	120.4000	-3.541%	9	43	-75.249%
2026-02-24	124.5900	124.8200	124.5200	124.8200	-1.164%	32	43	-76.126%
2026-02-18	125.6000	126.3700	125.5300	126.2900	-1.351%	8	27	-76.404%
2026-02-13	132.2000	132.2000	128.0200	128.0200	-4.584%	9	22	-76.722%
2026-02-12	134.2400	134.2400	134.1700	134.1700	+10.274%	2	22	-77.789%
2026-02-11	122.0400	122.0400	121.6700	121.6700	-4.121%	2	21	-75.508%
2026-02-06	126.9000	126.9000	126.9000	126.9000	+0.634%	1	22	-76.517%
2026-02-04	126.1000	126.1000	126.1000	126.1000	+10.886%	1	21	-76.368%
2026-01-26	113.3400	113.7200	113.3400	113.7200	-1.113%	4	20	-73.795%
2026-01-22	115.3000	115.3000	115.0000	115.0000	-9.591%	10	20	-74.087%
2026-01-20	127.4000	127.4000	127.1000	127.2000	+6.891%	3	13	-76.572%
2026-01-06	121.1500	122.0200	119.0000	119.0000	-3.307%	9	11	-74.958%
2025-12-31	122.9400	123.1900	122.9100	123.0700	+2.294%	12	1	-75.786%
2025-12-24	120.2600	120.3100	120.2600	120.3100	0.000%	2	0	-75.231%

.dark-mode .NFmFYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NFmFYL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5300SPX Mar 19 2027 5300.00 Put (SPX270319P05300000)option OPRA

SPX20270319P5300
SPX Mar 19 2027 5300.00 Put (SPX270319P05300000)
option OPRA