Dark

SPX20270319P5525
SPX Mar 19 2027 5525.00 Put (SPX270319P05525000)
option OPRA

EOD

Jul 8, 2026

61.70+3.385%(+2.02)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	61.6000	61.7000	61.3000	61.7000	+3.385%	16	297	0.000%
2026-07-07	59.6800	59.6800	59.6800	59.6800	+0.760%	1	294	+3.385%
2026-07-06	59.4600	59.4800	59.2300	59.2300	-4.851%	4	294	+4.170%
2026-07-01	62.1100	62.2500	60.6000	62.2500	-0.400%	6	295	-0.884%
2026-06-30	65.3100	65.3100	62.1000	62.5000	-13.555%	4	295	-1.280%
2026-06-26	71.1000	72.3000	71.1000	72.3000	-2.561%	2	294	-14.661%
2026-06-25	73.1400	74.2000	71.5900	74.2000	-0.523%	12	292	-16.846%
2026-06-24	74.8900	74.8900	74.5900	74.5900	-2.878%	4	286	-17.281%
2026-06-23	76.9400	76.9400	76.3500	76.8000	+8.628%	68	286	-19.661%
2026-06-22	70.3200	70.7000	70.3200	70.7000	+3.046%	198	268	-12.730%
2026-06-18	70.2100	70.5300	68.5100	68.6100	+1.690%	6	259	-10.071%
2026-06-15	67.5700	67.5700	67.4500	67.4700	-23.651%	4	259	-8.552%
2026-06-11	88.2100	88.3700	88.2100	88.3700	-2.137%	2	259	-30.180%
2026-06-10	90.2400	90.3200	90.2100	90.3000	+5.577%	36	260	-31.672%
2026-06-09	87.7800	87.7800	85.5300	85.5300	+20.499%	4	259	-27.862%
2026-06-04	71.0400	71.0400	70.9800	70.9800	-3.808%	2	261	-13.074%
2026-06-03	73.1200	73.9000	73.1200	73.7900	+5.868%	3	261	-16.384%
2026-06-01	69.7000	69.7000	69.7000	69.7000	+0.723%	46	261	-11.478%
2026-05-29	71.2200	71.2200	69.2000	69.2000	-8.393%	4	226	-10.838%
2026-05-27	75.5900	75.5900	75.5000	75.5400	-1.512%	8	225	-18.321%
2026-05-26	76.7000	76.7000	76.7000	76.7000	-4.839%	1	224	-19.557%
2026-05-21	80.5000	80.6000	80.1000	80.6000	-10.145%	5	224	-23.449%
2026-05-19	90.2000	90.2000	89.7000	89.7000	+4.912%	2	224	-31.215%
2026-05-14	88.7500	88.7500	85.5000	85.5000	-3.770%	3	221	-27.836%
2026-05-13	88.9700	88.9700	88.8500	88.8500	-1.877%	2	224	-30.557%
2026-05-11	89.6000	90.5500	89.3500	90.5500	-3.362%	11	224	-31.861%
2026-05-06	93.7000	93.7000	93.7000	93.7000	-6.046%	1	227	-34.152%
2026-05-05	100.5000	100.5000	99.7300	99.7300	+0.636%	5	227	-38.133%
2026-05-01	98.0000	99.1000	97.9000	99.1000	-5.077%	3	224	-37.740%
2026-04-30	104.4000	104.4000	104.4000	104.4000	-5.409%	4	224	-40.900%
2026-04-27	109.7600	110.3700	109.7600	110.3700	-1.455%	2	228	-44.097%
2026-04-23	113.3500	113.3700	112.0000	112.0000	+0.992%	8	227	-44.911%
2026-04-22	112.0900	112.0900	110.9000	110.9000	-2.325%	5	230	-44.364%
2026-04-21	113.1400	113.5400	113.1400	113.5400	-0.578%	4	226	-45.658%
2026-04-20	114.2000	114.2000	114.2000	114.2000	+5.157%	1	226	-45.972%
2026-04-17	108.8000	108.8000	108.6000	108.6000	-9.045%	3	227	-43.186%
2026-04-16	121.6500	121.6500	119.4000	119.4000	-2.011%	4	229	-48.325%
2026-04-15	120.2200	121.8500	120.2200	121.8500	-1.766%	106	229	-49.364%
2026-04-14	124.1200	124.1300	123.9700	124.0400	-10.852%	6	282	-50.258%
2026-04-10	139.1900	139.1900	139.1400	139.1400	-3.052%	4	279	-55.656%
2026-04-08	143.9200	143.9200	143.5200	143.5200	-27.110%	218	279	-57.009%
2026-03-31	202.6000	202.7000	196.2000	196.9000	-4.727%	17	204	-68.664%
2026-03-26	207.0600	207.1600	206.2100	206.6700	+3.802%	50	200	-70.146%
2026-03-24	192.9100	199.1500	192.9100	199.1000	+4.955%	40	180	-69.011%
2026-03-23	189.6000	189.7000	189.6000	189.7000	-10.392%	5	177	-67.475%
2026-03-20	200.0600	211.7000	199.9600	211.7000	+11.012%	3	174	-70.855%
2026-03-19	198.5000	198.5000	190.7000	190.7000	+3.473%	11	175	-67.646%
2026-03-18	184.3000	184.3000	184.3000	184.3000	+9.637%	1	173	-66.522%
2026-03-17	168.2500	168.2500	168.1000	168.1000	-2.438%	2	173	-63.296%
2026-03-16	172.3600	172.3600	172.3000	172.3000	-8.448%	2	173	-64.190%
2026-03-12	186.0000	188.2000	186.0000	188.2000	+12.425%	6	173	-67.216%
2026-03-11	167.4000	167.4000	167.4000	167.4000	-4.124%	1	169	-63.142%
2026-03-10	171.0000	174.6000	171.0000	174.6000	-5.820%	5	169	-64.662%
2026-03-09	187.0200	187.0200	185.0000	185.3900	+11.212%	4	164	-66.719%
2026-03-05	166.7000	166.7000	166.7000	166.7000	+12.986%	2	162	-62.987%
2026-03-04	150.8300	150.8800	147.5400	147.5400	-9.150%	62	160	-58.181%
2026-03-03	162.4000	162.4000	162.4000	162.4000	+4.707%	1	129	-62.007%
2026-03-02	153.4000	155.1000	153.2000	155.1000	+6.160%	11	129	-60.219%
2026-02-26	152.8000	152.8000	144.8100	146.1000	-8.932%	50	122	-57.769%
2026-02-23	146.3000	160.4300	146.3000	160.4300	+8.106%	44	75	-61.541%
2026-02-20	150.7100	150.7100	148.4000	148.4000	+1.159%	4	32	-58.423%
2026-02-18	146.5000	146.8000	146.5000	146.7000	-11.509%	4	30	-57.941%
2026-02-17	165.3800	165.7800	165.3800	165.7800	+3.742%	2	26	-62.782%
2026-02-13	159.8000	159.8000	159.8000	159.8000	+9.535%	2	23	-61.389%
2026-02-11	146.3100	146.3100	145.8900	145.8900	-7.047%	2	23	-57.708%
2026-02-05	156.9500	156.9500	156.9500	156.9500	+4.494%	2	23	-60.688%
2026-02-04	147.1000	150.9000	146.2000	150.2000	+9.236%	15	23	-58.921%
2026-02-02	137.5000	137.5000	137.5000	137.5000	-2.344%	2	13	-55.127%
2026-01-23	140.8000	140.8000	140.8000	140.8000	+0.142%	1	15	-56.179%
2026-01-22	140.6000	140.6000	140.6000	140.6000	-0.916%	1	14	-56.117%
2026-01-15	142.1000	142.4000	141.9000	141.9000	-1.935%	7	13	-56.519%
2026-01-06	144.7000	144.7000	144.7000	144.7000	-1.498%	2	6	-57.360%
2026-01-05	146.9000	146.9000	146.9000	146.9000	+1.380%	1	3	-57.999%
2025-12-29	144.7000	144.9000	144.7000	144.9000	+1.004%	2	3	-57.419%
2025-12-26	143.5000	143.5000	143.4600	143.4600	0.000%	2	1	-56.991%

.dark-mode .nbMy2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbMy2B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5525SPX Mar 19 2027 5525.00 Put (SPX270319P05525000)option OPRA

SPX20270319P5525
SPX Mar 19 2027 5525.00 Put (SPX270319P05525000)
option OPRA