Dark

SPX20270319P5400
SPX Mar 19 2027 5400.00 Put (SPX270319P05400000)
option OPRA

EOD

Sep 10, 2026

35.00+11.111%(+3.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.0000	35.0000	35.0000	35.0000	+11.111%	10	3,589	0.000%
2026-09-09	31.5000	31.5000	31.5000	31.5000	+2.273%	5	3,579	+11.111%
2026-09-08	29.7300	30.8000	29.7100	30.8000	+6.944%	9	3,722	+13.636%
2026-09-04	28.8000	28.8000	28.8000	28.8000	-10.028%	5	3,716	+21.528%
2026-09-02	32.2000	32.2000	32.0100	32.0100	-5.127%	460	3,716	+9.341%
2026-09-01	33.7400	33.7400	33.7400	33.7400	+1.627%	18	3,417	+3.734%
2026-08-28	33.1000	33.2000	33.1000	33.2000	-10.512%	2	3,417	+5.422%
2026-08-21	37.2000	37.3000	37.1000	37.1000	-7.481%	12	3,415	-5.660%
2026-08-18	40.5100	40.6000	40.1000	40.1000	+2.348%	1,329	3,413	-12.718%
2026-08-17	37.7800	39.1800	37.7800	39.1800	+4.928%	64	2,378	-10.669%
2026-08-14	37.5400	37.5700	37.3300	37.3400	-6.299%	4	2,440	-6.267%
2026-08-11	39.8500	39.8500	39.8500	39.8500	+0.835%	18	2,442	-12.171%
2026-08-10	38.9900	39.5200	38.9700	39.5200	-1.667%	4	2,442	-11.437%
2026-08-07	40.2800	40.2800	40.1900	40.1900	+0.224%	4	2,444	-12.914%
2026-08-05	40.8000	40.8000	39.9000	40.1000	-11.674%	5	2,373	-12.718%
2026-08-03	45.3400	45.5000	45.2000	45.4000	-6.776%	227	2,375	-22.907%
2026-07-31	52.4300	52.4300	48.7000	48.7000	-22.329%	5	2,182	-28.131%
2026-07-29	51.6200	62.8000	51.6200	62.7000	+11.844%	4	2,179	-44.179%
2026-07-24	56.0500	56.0600	56.0500	56.0600	-9.361%	4	2,177	-37.567%
2026-07-23	59.9800	61.8500	59.9800	61.8500	+17.029%	3	2,177	-43.411%
2026-07-22	52.8500	52.8500	52.8500	52.8500	-0.377%	1	2,177	-33.775%
2026-07-21	52.5100	53.0500	52.4800	53.0500	-7.433%	3	2,178	-34.025%
2026-07-17	57.2600	57.3100	57.2600	57.3100	+10.190%	2	2,177	-38.929%
2026-07-15	51.7000	52.2000	51.7000	52.0100	-3.578%	207	2,176	-32.705%
2026-07-14	53.9400	53.9400	53.9400	53.9400	+4.192%	3	2,053	-35.113%
2026-07-10	51.7100	51.7700	51.7100	51.7700	-3.270%	2	2,053	-32.393%
2026-07-09	53.5200	53.5200	53.5200	53.5200	-4.258%	1	2,053	-34.604%
2026-07-08	55.8900	55.9000	55.3000	55.9000	+0.449%	19	2,053	-37.388%
2026-07-07	56.3800	56.3800	54.2900	55.6500	+2.562%	11	2,060	-37.107%
2026-07-06	54.4400	54.6800	54.1700	54.2600	-9.837%	10	2,067	-35.496%
2026-07-02	59.5600	60.1800	59.5000	60.1800	+7.082%	270	1,986	-41.841%
2026-07-01	55.1700	56.2000	55.1000	56.2000	-15.868%	42	1,986	-37.722%
2026-06-25	66.8000	66.8000	66.8000	66.8000	+3.246%	1	2,011	-47.605%
2026-06-22	64.7000	64.7000	64.7000	64.7000	+5.169%	37	2,000	-45.904%
2026-06-16	61.1700	61.5200	61.1700	61.5200	-0.774%	2	1,982	-43.108%
2026-06-15	62.0000	62.0000	62.0000	62.0000	-22.568%	1	2,950	-43.548%
2026-06-10	80.4400	80.4400	80.0700	80.0700	+14.190%	4	2,950	-56.288%
2026-06-08	70.1200	70.1200	70.1200	70.1200	+9.443%	1	2,950	-50.086%
2026-06-01	64.0300	64.0700	64.0300	64.0700	-3.071%	2	2,949	-45.372%
2026-05-28	68.8500	69.0500	66.1000	66.1000	-5.165%	24	2,950	-47.050%
2026-05-26	69.7000	69.7000	69.7000	69.7000	-5.900%	5	2,951	-49.785%
2026-05-21	74.0700	74.0700	74.0700	74.0700	-6.122%	40	2,956	-52.747%
2026-05-14	78.9000	78.9000	78.9000	78.9000	-4.595%	3	3,105	-55.640%
2026-05-08	82.8000	82.8000	82.7000	82.7000	-3.410%	3	3,105	-57.678%
2026-05-06	85.6200	85.6200	85.6200	85.6200	-5.183%	1,350	3,106	-59.122%
2026-05-05	91.7300	91.7600	90.3000	90.3000	-5.017%	4	1,906	-61.240%
2026-05-04	96.9100	96.9100	95.0300	95.0700	+5.376%	45	1,904	-63.185%
2026-05-01	88.6600	90.2200	88.6600	90.2200	-4.731%	8	1,888	-61.206%
2026-04-30	94.6900	94.7000	94.6900	94.7000	-4.498%	2	1,888	-63.041%
2026-04-29	99.4200	99.4200	99.1600	99.1600	+0.162%	2	1,887	-64.704%
2026-04-24	99.7000	99.7000	98.5400	99.0000	-2.077%	29	1,540	-64.646%
2026-04-23	102.7000	102.7000	101.1000	101.1000	+0.697%	2	1,511	-65.381%
2026-04-22	100.4000	100.4000	100.4000	100.4000	-7.020%	1	1,512	-65.139%
2026-04-21	100.5300	107.9800	100.5300	107.9800	+7.336%	38	1,496	-67.587%
2026-04-17	100.6100	100.6300	99.5900	100.6000	-7.281%	38	1,496	-65.209%
2026-04-16	110.1600	110.6800	108.3400	108.5000	+0.743%	466	1,760	-67.742%
2026-04-15	109.6200	110.3300	107.7000	107.7000	-11.598%	51	1,435	-67.502%
2026-04-10	121.8300	121.8300	121.8300	121.8300	-0.790%	2	885	-71.271%
2026-04-09	122.8000	122.8000	122.8000	122.8000	-6.545%	51	898	-71.498%
2026-04-08	126.5900	131.4000	126.0600	131.4000	-17.926%	90	882	-73.364%
2026-04-07	160.1000	160.1000	160.1000	160.1000	+3.894%	1	879	-78.139%
2026-04-06	154.1000	154.1000	154.1000	154.1000	-4.167%	1	878	-77.287%
2026-04-01	160.9000	160.9000	160.8000	160.8000	-10.067%	2	877	-78.234%
2026-03-31	195.0000	195.0000	178.8000	178.8000	-18.015%	7	877	-80.425%
2026-03-30	208.4000	218.0900	208.4000	218.0900	+3.852%	5	877	-83.952%
2026-03-27	205.7100	210.6000	205.6800	210.0000	+14.130%	67	824	-83.333%
2026-03-26	181.0000	192.7000	180.6000	184.0000	+6.469%	20	851	-80.978%
2026-03-25	171.5600	176.0000	171.4700	172.8200	-3.019%	20	836	-79.748%
2026-03-24	178.2000	178.2000	178.2000	178.2000	-8.286%	10	837	-80.359%
2026-03-20	181.6400	194.3000	179.4300	194.3000	+12.965%	307	827	-81.987%
2026-03-19	181.4400	181.5100	172.0000	172.0000	+10.271%	9	589	-79.651%
2026-03-17	156.0900	156.0900	155.9800	155.9800	+0.639%	283	587	-77.561%
2026-03-16	154.4600	154.9900	154.4600	154.9900	-12.534%	2	344	-77.418%
2026-03-13	175.3000	177.2000	171.0000	177.2000	+16.579%	112	344	-80.248%
2026-03-11	152.2000	152.2000	152.0000	152.0000	-0.543%	2	235	-76.974%
2026-03-10	153.3800	153.3800	152.8300	152.8300	-10.248%	10	233	-77.099%
2026-03-09	170.0700	170.2800	170.0700	170.2800	-0.595%	10	228	-79.446%
2026-03-06	165.9900	171.3000	165.9900	171.3000	+19.024%	132	228	-79.568%
2026-03-05	142.2900	152.6600	142.2900	143.9200	+5.521%	65	177	-75.681%
2026-03-04	141.7400	141.7400	133.9400	136.3900	-6.844%	27	143	-74.338%
2026-03-03	156.6700	156.6700	146.4100	146.4100	+5.369%	45	142	-76.095%
2026-03-02	138.0500	138.9500	136.6100	138.9500	+8.040%	22	117	-74.811%
2026-02-25	130.2600	131.1800	128.6100	128.6100	-4.923%	20	118	-72.786%
2026-02-24	140.4700	140.4700	135.1400	135.2700	+1.524%	26	118	-74.126%
2026-02-20	139.5500	139.5500	132.9900	133.2400	-1.907%	38	119	-73.732%
2026-02-18	138.3200	138.3200	135.8300	135.8300	-2.386%	10	106	-74.232%
2026-02-17	145.2400	146.2400	139.1500	139.1500	+7.560%	58	106	-74.847%
2026-02-11	129.3400	129.3700	129.3400	129.3700	+1.578%	2	108	-72.946%
2026-02-10	124.8700	127.3600	124.8700	127.3600	+0.632%	22	108	-72.519%
2026-02-09	132.6300	132.6300	125.9300	126.5600	-6.598%	25	108	-72.345%
2026-02-04	131.8000	135.5000	131.4000	135.5000	+8.574%	9	103	-74.170%
2026-01-22	124.8000	124.8000	124.8000	124.8000	+1.687%	2	94	-71.955%
2026-01-12	122.8100	122.8400	122.7300	122.7300	0.000%	4	92	-71.482%

.dark-mode .qr70qP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr70qP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5400SPX Mar 19 2027 5400.00 Put (SPX270319P05400000)option OPRA

SPX20270319P5400
SPX Mar 19 2027 5400.00 Put (SPX270319P05400000)
option OPRA