Dark

SPX20270319P5450
SPX Mar 19 2027 5450.00 Put (SPX270319P05450000)
option OPRA

EOD

Sep 8, 2026

32.00+5.471%(+1.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	32.0000	32.1000	32.0000	32.0000	+5.471%	3	529	0.000%
2026-09-04	30.1900	30.3400	30.1900	30.3400	-12.058%	7	526	+5.471%
2026-08-28	34.5000	34.5000	34.5000	34.5000	-1.372%	2	526	-7.246%
2026-08-27	35.0300	35.0300	34.9800	34.9800	-5.968%	2	524	-8.519%
2026-08-26	37.0300	37.2000	37.0300	37.2000	-3.876%	23	523	-13.978%
2026-08-24	38.7000	38.7000	38.7000	38.7000	+0.781%	4	501	-17.313%
2026-08-21	38.7000	38.7000	38.4000	38.4000	-7.022%	11	492	-16.667%
2026-08-20	40.7400	41.3000	40.7400	41.3000	+5.357%	5	495	-22.518%
2026-08-19	40.0000	40.0000	39.2000	39.2000	-5.337%	40	483	-18.367%
2026-08-18	41.9300	42.2000	41.2300	41.4100	+3.087%	231	445	-22.724%
2026-08-12	40.2100	40.2100	40.1700	40.1700	-1.351%	2	324	-20.339%
2026-08-10	40.2000	40.7200	40.1900	40.7200	-2.654%	6	324	-21.415%
2026-08-07	41.8300	41.8300	41.8300	41.8300	-0.547%	4	324	-23.500%
2026-08-06	41.7700	42.0600	41.7500	42.0600	+0.863%	18	314	-23.918%
2026-08-05	41.5000	41.7000	41.5000	41.7000	-18.395%	2	310	-23.261%
2026-07-31	50.4000	51.1000	50.4000	51.1000	-21.746%	3	312	-37.378%
2026-07-29	63.7000	65.3000	63.7000	65.3000	+17.658%	8	310	-50.995%
2026-07-28	55.5800	55.5800	55.5000	55.5000	-7.020%	4	308	-42.342%
2026-07-20	58.5900	59.6900	57.9400	59.6900	-0.979%	12	306	-46.390%
2026-07-17	59.6600	60.2800	59.6600	60.2800	+12.045%	4	312	-46.914%
2026-07-15	54.3000	54.3000	53.6000	53.8000	-0.333%	21	303	-40.520%
2026-07-10	55.0300	55.0300	53.9800	53.9800	-6.040%	4	301	-40.719%
2026-07-09	57.8100	57.8100	57.4500	57.4500	-1.119%	4	300	-44.299%
2026-07-08	59.7900	59.8600	57.9000	58.1000	+4.178%	10	302	-44.923%
2026-07-06	55.7200	55.7700	55.7200	55.7700	-4.503%	4	303	-42.621%
2026-06-30	58.4000	58.4000	58.4000	58.4000	-12.575%	1	301	-45.205%
2026-06-26	68.7900	68.7900	66.8000	66.8000	-4.161%	7	300	-52.096%
2026-06-25	69.1100	69.7000	66.6500	69.7000	-0.286%	9	301	-54.089%
2026-06-24	70.1400	70.1400	69.9000	69.9000	-3.212%	2	300	-54.220%
2026-06-23	71.2700	72.2200	71.2700	72.2200	+9.674%	8	300	-55.691%
2026-06-18	65.9400	65.9400	65.8500	65.8500	-9.298%	2	306	-51.405%
2026-06-17	64.7000	72.6000	64.7000	72.6000	+14.277%	28	306	-55.923%
2026-06-15	63.6100	63.6100	63.5300	63.5300	-26.393%	2	306	-49.630%
2026-06-11	86.2600	86.3100	86.2600	86.3100	+17.781%	2	306	-62.924%
2026-06-08	72.9000	73.2800	72.9000	73.2800	+9.537%	31	308	-56.332%
2026-06-01	66.8200	66.9000	66.8200	66.9000	-2.620%	2	285	-52.167%
2026-05-28	68.7000	68.7000	68.7000	68.7000	-18.986%	4	285	-53.421%
2026-05-15	84.8000	84.8000	84.7000	84.8000	+0.296%	3	301	-62.264%
2026-05-11	84.5500	84.5500	84.5500	84.5500	-2.592%	1	297	-62.153%
2026-05-08	86.8000	86.8000	86.8000	86.8000	-3.556%	2	298	-63.134%
2026-05-06	91.2000	91.2000	89.9000	90.0000	-4.347%	4	299	-64.444%
2026-05-05	95.5000	95.5000	94.0900	94.0900	-4.593%	6	298	-65.990%
2026-05-04	94.9100	98.6200	94.7800	98.6200	+4.725%	4	301	-67.552%
2026-05-01	91.9600	94.1700	91.9600	94.1700	-4.541%	6	305	-66.019%
2026-04-30	98.6500	98.6500	98.6500	98.6500	-6.404%	1	305	-67.562%
2026-04-23	105.4000	105.4000	105.4000	105.4000	-1.862%	1	304	-69.639%
2026-04-20	107.4000	107.4000	107.4000	107.4000	+4.120%	1	306	-70.205%
2026-04-17	106.5000	106.5000	103.1500	103.1500	-8.717%	3	307	-68.977%
2026-04-16	114.9500	116.0000	113.0000	113.0000	-1.094%	5	308	-71.681%
2026-04-15	114.2500	114.2500	114.2500	114.2500	-0.253%	2	308	-71.991%
2026-04-14	114.5800	114.5800	114.5400	114.5400	-11.980%	2	309	-72.062%
2026-04-13	130.1000	130.1300	129.0500	130.1300	-0.054%	35	309	-75.409%
2026-04-10	127.2600	130.4000	126.8400	130.2000	+1.244%	44	292	-75.422%
2026-04-09	135.1500	135.1500	127.5100	128.6000	-4.959%	91	271	-75.117%
2026-04-08	135.3500	135.3500	135.3100	135.3100	-16.217%	2	235	-76.351%
2026-04-06	161.5000	161.5000	161.5000	161.5000	-4.154%	1	235	-80.186%
2026-04-02	168.5000	168.5000	168.5000	168.5000	-2.103%	7	235	-81.009%
2026-04-01	172.2000	172.2000	172.1200	172.1200	-15.751%	2	235	-81.408%
2026-03-31	208.2700	208.2700	204.3000	204.3000	-8.064%	4	235	-84.337%
2026-03-27	222.6600	223.7500	222.2200	222.2200	+10.833%	98	234	-85.600%
2026-03-26	197.6000	200.9000	197.3000	200.5000	+3.404%	12	223	-84.040%
2026-03-24	193.9000	193.9000	193.9000	193.9000	+11.964%	1	211	-83.497%
2026-03-23	175.1000	175.1000	173.1800	173.1800	-13.884%	2	210	-81.522%
2026-03-20	186.0700	202.5000	186.0700	201.1000	+8.310%	26	209	-84.088%
2026-03-19	188.9700	189.1000	185.6200	185.6700	+14.540%	26	211	-82.765%
2026-03-17	161.5000	162.1000	161.5000	162.1000	-3.282%	7	220	-80.259%
2026-03-16	168.0600	168.0600	167.1000	167.6000	-6.723%	13	213	-80.907%
2026-03-13	182.6600	182.6600	179.6800	179.6800	+8.594%	2	212	-82.191%
2026-03-11	159.9200	165.4600	159.9200	165.4600	+4.921%	57	212	-80.660%
2026-03-10	151.3000	157.7000	150.3000	157.7000	+3.207%	67	168	-79.708%
2026-03-03	153.8000	153.8000	152.3000	152.8000	+12.106%	51	101	-79.058%
2026-02-25	136.3000	136.3000	136.3000	136.3000	-9.375%	4	68	-76.522%
2026-02-23	150.5000	150.5000	150.4000	150.4000	+9.072%	2	68	-78.723%
2026-02-18	138.4800	138.6500	137.8900	137.8900	-6.159%	102	66	-76.793%
2026-02-17	146.9000	146.9400	146.9000	146.9400	+5.910%	2	13	-78.222%
2026-02-11	137.4200	138.7400	137.4100	138.7400	-10.026%	4	12	-76.935%
2026-02-05	154.2000	154.2000	154.2000	154.2000	+10.617%	1	12	-79.248%
2026-02-04	138.7000	139.4000	138.7000	139.4000	+1.456%	5	12	-77.044%
2026-01-21	137.4000	137.4000	137.4000	137.4000	-1.009%	1	7	-76.710%
2025-12-22	138.8700	138.8700	138.8000	138.8000	0.000%	6	6	-76.945%

.dark-mode .JB5zRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JB5zRr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5450SPX Mar 19 2027 5450.00 Put (SPX270319P05450000)option OPRA

SPX20270319P5450
SPX Mar 19 2027 5450.00 Put (SPX270319P05450000)
option OPRA