Dark

SPX20270319P5500
SPX Mar 19 2027 5500.00 Put (SPX270319P05500000)
option OPRA

EOD

Sep 10, 2026

38.65+15.719%(+5.25)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.6000	38.6900	37.2300	38.6500	+15.719%	68	8,088	0.000%
2026-09-08	33.2000	33.4000	33.2000	33.4000	+8.091%	4	7,989	+15.719%
2026-09-04	30.9000	30.9000	30.9000	30.9000	-2.401%	1	7,989	+25.081%
2026-09-03	31.8000	31.9000	31.6600	31.6600	-15.121%	152	7,989	+22.078%
2026-09-01	36.7900	37.3000	36.7900	37.3000	+4.190%	102	7,145	+3.619%
2026-08-28	35.9000	35.9000	35.8000	35.8000	-0.306%	2	7,047	+7.961%
2026-08-27	35.8900	35.9100	35.8900	35.9100	-3.984%	20	7,047	+7.630%
2026-08-26	37.4000	37.4000	37.4000	37.4000	-4.470%	1	7,027	+3.342%
2026-08-25	38.9300	39.1500	38.9300	39.1500	-2.247%	12	7,015	-1.277%
2026-08-24	40.0500	40.0500	40.0500	40.0500	-0.125%	1,510	7,015	-3.496%
2026-08-21	40.1000	40.1000	40.1000	40.1000	-5.913%	400	7,710	-3.616%
2026-08-20	41.7000	42.6200	41.7000	42.6200	+3.951%	364	7,708	-9.315%
2026-08-19	41.6500	41.6500	40.6800	41.0000	-6.028%	112	7,250	-5.732%
2026-08-18	43.6100	43.6700	43.5800	43.6300	+2.418%	54	7,267	-11.414%
2026-08-17	42.3800	42.7000	42.1200	42.6000	+6.367%	70	7,170	-9.272%
2026-08-13	40.0500	40.0500	40.0500	40.0500	-2.078%	5	7,041	-3.496%
2026-08-12	41.4000	41.7500	40.9000	40.9000	-3.424%	65	7,006	-5.501%
2026-08-11	42.8800	42.8800	42.2500	42.3500	-0.982%	42	6,996	-8.737%
2026-08-10	42.4000	42.7700	41.8000	42.7700	-0.535%	131	6,913	-9.633%
2026-08-07	43.0500	43.1100	42.6100	43.0000	-0.922%	206	6,915	-10.116%
2026-08-06	43.4400	43.4400	43.4000	43.4000	-0.459%	44	6,893	-10.945%
2026-08-05	43.3600	44.6000	43.2800	43.6000	-3.219%	343	6,894	-11.353%
2026-08-04	45.0500	45.0500	45.0500	45.0500	-7.495%	701	6,672	-14.206%
2026-08-03	48.6600	48.7000	48.6600	48.7000	-8.459%	200	6,083	-20.637%
2026-07-31	52.9500	53.2000	52.4000	53.2000	-9.983%	5	6,065	-27.350%
2026-07-30	59.2400	59.2400	59.1000	59.1000	-13.216%	4	6,065	-34.602%
2026-07-29	66.6000	68.1000	66.5000	68.1000	+9.839%	110	6,065	-43.245%
2026-07-27	62.0000	62.0000	62.0000	62.0000	-1.116%	1	5,968	-37.661%
2026-07-24	61.0100	63.2000	60.9700	62.7000	-4.523%	9	5,967	-38.357%
2026-07-23	65.6700	65.6700	65.6700	65.6700	+14.408%	1	5,987	-41.145%
2026-07-21	59.8500	59.8500	57.4000	57.4000	-9.833%	2	5,987	-32.666%
2026-07-17	62.1100	63.6600	61.5600	63.6600	+13.882%	9	5,985	-39.287%
2026-07-16	55.9000	55.9000	55.9000	55.9000	-0.710%	1	5,984	-30.859%
2026-07-15	56.0000	56.9000	56.0000	56.3000	-2.257%	227	5,975	-31.350%
2026-07-14	57.3500	57.6000	57.3500	57.6000	-5.123%	110	5,915	-32.899%
2026-07-13	60.7100	60.7100	60.7100	60.7100	+8.702%	1	5,965	-36.337%
2026-07-10	56.9100	56.9100	55.8500	55.8500	-7.686%	3	5,965	-30.797%
2026-07-08	60.3000	60.5000	60.0000	60.5000	+0.166%	6	5,965	-36.116%
2026-07-07	59.5500	60.4000	59.4100	60.4000	+4.048%	7	5,963	-36.010%
2026-07-06	58.8700	58.8700	58.0000	58.0500	-2.404%	16	5,965	-33.419%
2026-07-01	59.4600	59.4800	59.4600	59.4800	-2.171%	2	5,970	-35.020%
2026-06-30	62.1400	62.2100	60.3900	60.8000	-12.644%	5	5,970	-36.431%
2026-06-26	72.4400	72.4400	69.6000	69.6000	-4.264%	3	5,969	-44.468%
2026-06-25	68.0000	73.1300	68.0000	72.7000	-1.863%	16	5,968	-46.836%
2026-06-23	75.2800	75.3700	73.9700	74.0800	+6.898%	8	5,972	-47.827%
2026-06-22	69.3000	69.3000	69.3000	69.3000	+0.435%	251	5,971	-44.228%
2026-06-18	68.5000	69.4000	67.9200	69.0000	-6.757%	123	5,966	-43.986%
2026-06-17	66.7000	74.0000	66.7000	74.0000	+12.977%	4	5,966	-47.770%
2026-06-15	65.5000	65.5000	65.5000	65.5000	-23.926%	5	5,966	-40.992%
2026-06-10	79.8800	86.1000	79.8800	86.1000	+10.811%	118	5,966	-55.110%
2026-06-09	77.7000	77.7000	77.7000	77.7000	+3.338%	1	6,055	-50.257%
2026-06-08	75.6600	75.6600	75.1900	75.1900	-11.541%	2	6,054	-48.597%
2026-06-05	85.0000	85.0000	85.0000	85.0000	+23.726%	1	6,053	-54.529%
2026-06-04	68.7000	68.7000	68.7000	68.7000	-5.372%	1	6,052	-43.741%
2026-06-03	71.7200	72.6000	71.7200	72.6000	+6.765%	803	6,052	-46.763%
2026-05-29	68.0000	68.0000	68.0000	68.0000	-7.872%	1	5,869	-43.162%
2026-05-28	74.2900	74.4000	73.7900	73.8100	-2.754%	124	5,748	-47.636%
2026-05-27	75.9000	75.9000	75.9000	75.9000	-5.125%	6	5,868	-49.078%
2026-05-21	80.0000	80.0000	80.0000	80.0000	-5.247%	100	5,868	-51.688%
2026-05-20	84.3800	84.4700	84.3800	84.4300	-0.904%	26	5,868	-54.222%
2026-05-14	85.2000	85.2000	85.2000	85.2000	-1.855%	2	5,925	-54.636%
2026-05-13	90.1300	90.1300	86.8100	86.8100	-2.031%	68	5,873	-55.477%
2026-05-11	89.6000	89.6000	87.6600	88.6100	-1.325%	216	5,873	-56.382%
2026-05-08	90.8800	90.9400	89.2900	89.8000	-3.762%	618	5,681	-56.960%
2026-05-07	92.0300	93.3100	92.0200	93.3100	-0.289%	552	5,480	-58.579%
2026-05-06	93.8000	93.8000	92.5100	93.5800	-5.855%	30	5,480	-58.698%
2026-05-05	98.5000	99.4000	97.9000	99.4000	-3.682%	16	5,481	-61.117%
2026-05-04	98.7600	103.2000	97.8000	103.2000	+7.366%	14	5,496	-62.548%
2026-05-01	96.0700	96.1800	96.0600	96.1200	-3.007%	22	5,498	-59.790%
2026-04-30	103.0300	103.0300	99.1000	99.1000	-8.241%	72	5,498	-60.999%
2026-04-28	108.1100	108.1100	108.0000	108.0000	+1.695%	2	5,525	-64.213%
2026-04-24	108.8700	108.8700	106.2000	106.2000	-4.238%	3	5,525	-63.606%
2026-04-23	110.9000	110.9000	110.9000	110.9000	-4.140%	351	5,525	-65.149%
2026-04-21	112.1900	117.7200	112.1900	115.6900	+3.387%	45	5,175	-66.592%
2026-04-20	109.3600	113.5000	109.3600	111.9000	+2.454%	108	5,093	-65.460%
2026-04-17	109.7300	110.9000	107.3000	109.2200	-6.650%	100	5,078	-64.613%
2026-04-16	119.2900	120.0900	117.0000	117.0000	+0.034%	826	4,989	-66.966%
2026-04-15	119.3300	119.3300	116.9600	116.9600	-3.259%	16	4,385	-66.955%
2026-04-14	120.9000	120.9000	120.9000	120.9000	-4.200%	9	4,383	-68.031%
2026-04-13	136.2000	136.2000	126.2000	126.2000	-4.791%	90	4,374	-69.374%
2026-04-10	132.3400	132.5500	132.3200	132.5500	-0.823%	8	4,421	-70.841%
2026-04-09	142.8800	142.8800	133.5000	133.6500	-8.018%	85	4,421	-71.081%
2026-04-08	141.2400	145.3000	141.1400	145.3000	-14.075%	118	4,272	-73.400%
2026-04-06	169.1000	169.1000	169.1000	169.1000	-4.084%	104	4,296	-77.144%
2026-04-02	193.8000	193.8000	175.9000	176.3000	-3.057%	225	4,013	-78.077%
2026-04-01	184.1000	184.1000	181.6400	181.8600	-5.576%	178	4,013	-78.747%
2026-03-31	208.1800	217.4000	192.4000	192.6000	-18.321%	30	4,103	-79.933%
2026-03-30	230.0000	243.3400	226.3300	235.8000	+1.507%	494	4,064	-83.609%
2026-03-27	225.4200	232.3000	225.4200	232.3000	+10.989%	343	3,615	-83.362%
2026-03-26	191.4700	209.8000	190.5700	209.3000	+12.346%	1,057	3,442	-81.534%
2026-03-25	184.1000	187.6900	183.7000	186.3000	-3.920%	21	2,679	-79.254%
2026-03-24	189.0700	193.9000	189.0700	193.9000	+10.927%	9	2,661	-80.067%
2026-03-23	180.4000	180.4000	174.8000	174.8000	-17.430%	131	2,647	-77.889%
2026-03-20	193.9900	211.7000	193.9900	211.7000	+13.756%	499	2,651	-81.743%
2026-03-19	198.0300	198.0300	185.5200	186.1000	+4.199%	140	2,103	-79.232%
2026-03-18	178.5000	178.7000	178.5000	178.6000	+7.023%	240	2,136	-78.359%
2026-03-17	165.9000	167.4700	165.9000	166.8800	-0.950%	115	1,924	-76.840%
2026-03-16	167.8100	170.2000	167.5500	168.4800	-12.250%	1,526	1,818	-77.060%
2026-03-13	190.4000	192.0000	186.0000	192.0000	+3.672%	7	355	-79.870%
2026-03-12	177.8600	185.2000	175.7500	185.2000	+7.549%	18	350	-79.131%
2026-03-11	168.4100	172.2000	168.4100	172.2000	+8.994%	3	342	-77.555%
2026-03-10	155.4300	157.9900	155.4300	157.9900	-12.510%	5	341	-75.536%
2026-03-09	176.5600	180.5800	176.5600	180.5800	+2.428%	23	340	-78.597%
2026-03-06	179.6100	179.6100	171.5500	176.3000	+10.630%	85	338	-78.077%
2026-03-05	165.8000	165.8000	158.3400	159.3600	+7.385%	52	269	-75.747%
2026-03-04	156.6300	156.6300	146.8000	148.4000	-13.145%	52	219	-73.956%
2026-03-03	170.8800	170.8800	170.8400	170.8600	+11.498%	80	255	-77.379%
2026-03-02	151.2200	153.2400	151.2200	153.2400	+3.261%	2	175	-74.778%
2026-02-27	150.9400	150.9400	148.4000	148.4000	+5.233%	50	174	-73.956%
2026-02-25	140.9200	141.0200	140.9200	141.0200	-3.727%	2	132	-72.593%
2026-02-24	152.3400	152.3400	146.0000	146.4800	+1.581%	4	132	-73.614%
2026-02-20	144.2000	144.2000	144.2000	144.2000	-5.069%	1	133	-73.197%
2026-02-19	151.9000	151.9000	151.9000	151.9000	+3.545%	1	134	-74.556%
2026-02-18	143.7000	146.7000	143.6000	146.7000	-3.506%	112	134	-73.654%
2026-02-17	155.8200	156.2200	152.0300	152.0300	-1.177%	64	73	-74.577%
2026-02-13	160.8100	160.8100	150.3900	153.8400	-2.324%	34	33	-74.876%
2026-02-12	153.1800	157.5000	153.1800	157.5000	+12.340%	6	33	-75.460%
2026-02-11	134.8900	142.9200	134.8900	140.2000	-4.431%	26	29	-72.432%
2026-02-04	144.4000	148.1000	143.3000	146.7000	+3.237%	9	21	-73.654%
2026-01-30	142.4600	142.4600	142.1000	142.1000	+4.103%	2	18	-72.801%
2026-01-28	136.5000	136.5000	136.5000	136.5000	+0.939%	1	16	-71.685%
2026-01-23	135.0000	135.2300	135.0000	135.2300	-2.361%	2	15	-71.419%
2026-01-15	138.5000	138.5000	138.5000	138.5000	-2.943%	2	15	-72.094%
2026-01-14	142.7000	142.7000	142.7000	142.7000	+3.481%	2	13	-72.915%
2026-01-13	134.8300	137.9000	134.6000	137.9000	-5.677%	4	11	-71.972%
2026-01-07	138.0600	146.2000	138.0600	146.2000	+2.654%	2	9	-73.564%
2026-01-06	142.2900	142.4200	142.2900	142.4200	-5.117%	2	7	-72.862%
2025-12-31	149.4000	150.1000	149.4000	150.1000	+6.605%	2	7	-74.250%
2025-12-24	140.5000	140.8000	140.5000	140.8000	-3.164%	2	5	-72.550%
2025-12-22	145.1200	145.4000	145.1200	145.4000	-13.349%	3	5	-73.418%
2025-12-18	166.8600	167.8000	166.8600	167.8000	0.000%	2	2	-76.967%

.dark-mode .j6dvHb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j6dvHb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5500SPX Mar 19 2027 5500.00 Put (SPX270319P05500000)option OPRA

SPX20270319P5500
SPX Mar 19 2027 5500.00 Put (SPX270319P05500000)
option OPRA