Dark

SPX20270319P5350
SPX Mar 19 2027 5350.00 Put (SPX270319P05350000)
option OPRA

EOD

Sep 8, 2026

29.60-7.210%(-2.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	29.6000	29.7000	29.6000	29.6000	-7.210%	10	382	0.000%
2026-08-28	32.0600	32.1000	31.8300	31.9000	-10.644%	36	374	-7.210%
2026-08-21	35.9000	35.9000	35.7000	35.7000	-5.680%	5	379	-17.087%
2026-08-17	37.8600	37.8600	37.8500	37.8500	+6.261%	4	377	-21.797%
2026-08-14	35.6100	35.6200	35.6100	35.6200	-0.503%	2	379	-16.901%
2026-08-13	35.8000	35.8000	35.8000	35.8000	-1.377%	4	379	-17.318%
2026-08-12	36.9900	37.1000	36.3000	36.3000	-4.499%	3	383	-18.457%
2026-08-10	37.8000	38.0100	37.7800	38.0100	-1.067%	6	383	-22.126%
2026-08-07	38.3000	38.6000	38.2000	38.4200	-1.005%	218	386	-22.957%
2026-08-06	38.8300	38.8300	38.8100	38.8100	-2.732%	4	233	-23.731%
2026-08-04	39.5000	39.9000	39.5000	39.9000	-14.744%	6	235	-25.815%
2026-07-31	46.8000	46.8000	46.8000	46.8000	-22.259%	1	238	-36.752%
2026-07-29	55.0000	60.2000	55.0000	60.2000	+9.415%	5	238	-50.831%
2026-07-24	55.1100	55.1100	55.0200	55.0200	-6.982%	2	239	-46.201%
2026-07-23	59.2500	59.2500	59.1500	59.1500	+14.366%	2	239	-49.958%
2026-07-22	50.8000	51.7200	50.8000	51.7200	-7.411%	3	239	-42.769%
2026-07-17	55.8300	55.8600	55.0500	55.8600	+5.198%	16	241	-47.010%
2026-07-08	53.4000	53.4000	53.1000	53.1000	+1.685%	3	239	-44.256%
2026-07-07	52.2100	52.2200	52.2100	52.2200	-0.153%	2	239	-43.317%
2026-07-06	52.3100	52.3100	52.3000	52.3000	-3.291%	2	239	-43.403%
2026-07-01	53.9000	54.2700	53.9000	54.0800	-5.006%	9	239	-45.266%
2026-06-29	57.8400	57.8400	56.9300	56.9300	-11.186%	32	236	-48.006%
2026-06-25	63.3900	64.1000	62.9300	64.1000	+2.544%	5	208	-53.822%
2026-06-24	62.5100	62.5100	62.5100	62.5100	-3.978%	4	208	-52.648%
2026-06-23	65.1000	65.1000	65.1000	65.1000	+6.721%	11	208	-54.531%
2026-06-18	60.8400	61.0000	60.7400	61.0000	+1.667%	3	219	-51.475%
2026-06-17	60.0000	60.0000	60.0000	60.0000	-23.215%	24	219	-50.667%
2026-06-11	78.1700	78.1700	78.1400	78.1400	+2.130%	2	219	-62.119%
2026-06-09	77.3000	77.3000	76.5100	76.5100	+15.522%	2	219	-61.312%
2026-06-08	66.5200	66.5200	66.2300	66.2300	+7.377%	2	219	-55.307%
2026-06-01	61.8200	61.8200	61.6800	61.6800	+0.211%	2	219	-52.010%
2026-05-29	61.5300	61.5500	61.5300	61.5500	-23.777%	2	219	-51.909%
2026-05-12	81.1900	81.1900	80.7500	80.7500	+0.912%	6	220	-63.344%
2026-05-11	80.2700	80.3100	79.9900	80.0200	-7.907%	28	220	-63.009%
2026-05-05	86.9100	86.9100	86.8900	86.8900	-4.642%	2	205	-65.934%
2026-05-04	86.6000	91.3900	86.6000	91.1200	+7.352%	61	224	-67.515%
2026-05-01	85.2000	85.2000	84.8800	84.8800	-6.540%	3	215	-65.127%
2026-04-30	90.8100	90.8200	90.8100	90.8200	-3.813%	2	215	-67.408%
2026-04-27	94.4800	94.5300	94.4200	94.4200	-0.464%	3	220	-68.651%
2026-04-24	94.9400	94.9400	94.8600	94.8600	-2.307%	2	220	-68.796%
2026-04-23	98.9000	98.9000	97.1000	97.1000	+0.289%	17	219	-69.516%
2026-04-22	97.3400	97.3400	96.8200	96.8200	-2.014%	4	219	-69.428%
2026-04-20	99.6600	99.6600	98.8100	98.8100	+3.781%	6	217	-70.044%
2026-04-17	96.4100	96.7200	95.2000	95.2100	-8.098%	62	214	-68.911%
2026-04-16	104.2000	104.5100	103.6000	103.6000	+0.097%	10	196	-71.429%
2026-04-15	105.4900	106.7400	103.4000	103.5000	-3.541%	90	190	-71.401%
2026-04-14	107.3000	107.3000	107.3000	107.3000	-10.583%	4	215	-72.414%
2026-04-13	120.0000	120.0000	120.0000	120.0000	+2.128%	1	215	-75.333%
2026-04-09	117.5900	117.9800	117.4100	117.5000	-5.417%	7	216	-74.809%
2026-04-08	123.5400	124.3400	123.5000	124.2300	-15.776%	6	216	-76.173%
2026-04-06	147.6000	147.6000	147.5000	147.5000	-4.839%	2	216	-79.932%
2026-04-02	174.6100	174.6100	154.2000	155.0000	-10.482%	7	211	-80.903%
2026-03-31	187.4000	187.5000	172.9400	173.1500	-14.282%	12	191	-82.905%
2026-03-30	199.5000	202.3000	199.5000	202.0000	-0.835%	4	183	-85.347%
2026-03-27	195.8200	204.0000	195.8200	203.7000	+10.586%	20	179	-85.469%
2026-03-26	172.1900	184.4000	172.1900	184.2000	+13.844%	8	173	-83.931%
2026-03-25	162.2000	162.2000	161.6000	161.8000	-5.601%	3	168	-81.706%
2026-03-24	173.4300	173.4300	170.5000	171.4000	-7.601%	8	166	-82.730%
2026-03-20	173.7000	185.5000	172.0000	185.5000	+12.492%	4	160	-84.043%
2026-03-19	174.3100	175.4400	164.5000	164.9000	+4.566%	14	160	-82.050%
2026-03-18	157.7000	157.7000	157.7000	157.7000	+7.133%	7	148	-81.230%
2026-03-17	147.2000	147.2000	147.2000	147.2000	-4.416%	83	146	-79.891%
2026-03-16	154.9000	154.9000	154.0000	154.0000	-9.198%	7	64	-80.779%
2026-03-13	165.2800	169.6000	165.2600	169.6000	+12.303%	6	62	-82.547%
2026-03-11	151.9600	151.9600	151.0200	151.0200	-3.913%	4	60	-80.400%
2026-03-09	169.0000	169.0000	157.1700	157.1700	+11.263%	5	61	-81.167%
2026-03-05	141.2400	141.2600	141.2400	141.2600	+7.964%	2	61	-79.046%
2026-03-04	131.1900	131.1900	130.8400	130.8400	-5.816%	2	60	-77.377%
2026-03-03	140.0800	140.0800	138.9200	138.9200	+5.036%	2	59	-78.693%
2026-03-02	132.2800	132.2800	132.0500	132.2600	+0.379%	8	58	-77.620%
2026-02-26	130.9600	131.7600	130.9600	131.7600	+5.535%	6	54	-77.535%
2026-02-25	125.6800	125.6800	124.8500	124.8500	-8.036%	6	42	-76.292%
2026-02-23	135.7200	135.7600	135.7200	135.7600	+5.872%	2	42	-78.197%
2026-02-20	128.2000	128.2300	128.2000	128.2300	-6.121%	2	41	-76.916%
2026-02-19	136.6200	136.6200	136.5900	136.5900	-2.107%	2	40	-78.329%
2026-02-12	121.4300	139.5300	121.4300	139.5300	+11.224%	58	39	-78.786%
2026-02-11	129.0000	129.3800	124.3500	125.4500	+3.039%	8	10	-76.405%
2026-02-10	120.8200	121.7500	120.7500	121.7500	-6.346%	8	6	-75.688%
2026-02-04	130.1000	130.1000	130.0000	130.0000	0.000%	2	2	-77.231%

.dark-mode .X9KV3Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9KV3Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5350SPX Mar 19 2027 5350.00 Put (SPX270319P05350000)option OPRA

SPX20270319P5350
SPX Mar 19 2027 5350.00 Put (SPX270319P05350000)
option OPRA