Dark

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

EOD

Sep 8, 2026

33.90-11.024%(-4.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	33.9000	34.0000	33.9000	33.9000	-11.024%	3	530	0.000%
2026-09-01	38.1000	38.1000	38.1000	38.1000	+4.384%	2	529	-11.024%
2026-08-28	36.7000	36.7000	36.5000	36.5000	-7.125%	2	529	-7.123%
2026-08-26	39.3000	39.3000	39.3000	39.3000	0.000%	1	529	-13.740%
2026-08-25	39.7000	39.7300	39.3000	39.3000	-3.865%	65	528	-13.740%
2026-08-24	40.8800	40.8800	40.8800	40.8800	-0.293%	2	488	-17.074%
2026-08-21	40.9000	41.1100	40.9000	41.0000	-0.774%	8	487	-17.317%
2026-08-19	41.3800	41.3800	41.3200	41.3200	-6.895%	20	484	-17.957%
2026-08-18	44.8600	44.9000	44.3800	44.3800	+4.105%	6	464	-23.614%
2026-08-17	41.4000	42.6300	41.4000	42.6300	+2.971%	60	466	-20.479%
2026-08-13	41.5800	41.5800	41.4000	41.4000	-0.361%	45	419	-18.116%
2026-08-12	42.1600	42.1600	41.4100	41.5500	-4.307%	100	440	-18.412%
2026-08-10	43.1000	43.4200	42.6000	43.4200	-2.009%	126	368	-21.925%
2026-08-06	44.5700	44.5700	44.2100	44.3100	-1.752%	10	365	-23.494%
2026-08-05	44.7900	45.1000	44.7900	45.1000	-1.096%	3	368	-24.834%
2026-08-04	45.6000	45.6000	45.6000	45.6000	-8.782%	1	370	-25.658%
2026-08-03	49.9700	49.9900	49.9700	49.9900	-7.597%	4	370	-32.186%
2026-07-31	53.4000	54.3000	53.4000	54.1000	-11.370%	10	370	-37.338%
2026-07-30	63.6600	63.6900	61.0400	61.0400	-12.400%	20	362	-44.463%
2026-07-29	63.9700	69.8100	63.8100	69.6800	+12.806%	36	355	-51.349%
2026-07-28	61.8800	61.8800	61.7700	61.7700	-4.277%	2	340	-45.119%
2026-07-27	63.8200	64.7200	63.8200	64.5300	-0.108%	4	340	-47.466%
2026-07-24	63.8600	64.6000	63.8600	64.6000	-7.450%	3	340	-47.523%
2026-07-23	65.2600	69.8000	65.2600	69.8000	+14.333%	168	339	-51.433%
2026-07-21	61.0500	61.0500	61.0500	61.0500	+1.160%	1	276	-44.472%
2026-07-20	61.7200	61.7200	60.2000	60.3500	-4.615%	56	276	-43.828%
2026-07-17	64.2600	64.2600	63.2600	63.2700	+4.389%	4	298	-46.420%
2026-07-09	60.6100	60.6100	60.6100	60.6100	-1.767%	1	297	-44.069%
2026-07-08	61.6000	61.7000	61.3000	61.7000	+3.385%	16	297	-45.057%
2026-07-07	59.6800	59.6800	59.6800	59.6800	+0.760%	1	294	-43.197%
2026-07-06	59.4600	59.4800	59.2300	59.2300	-4.851%	4	294	-42.765%
2026-07-01	62.1100	62.2500	60.6000	62.2500	-0.400%	6	295	-45.542%
2026-06-30	65.3100	65.3100	62.1000	62.5000	-13.555%	4	295	-45.760%
2026-06-26	71.1000	72.3000	71.1000	72.3000	-2.561%	2	294	-53.112%
2026-06-25	73.1400	74.2000	71.5900	74.2000	-0.523%	12	292	-54.313%
2026-06-24	74.8900	74.8900	74.5900	74.5900	-2.878%	4	286	-54.552%
2026-06-23	76.9400	76.9400	76.3500	76.8000	+8.628%	68	286	-55.859%
2026-06-22	70.3200	70.7000	70.3200	70.7000	+3.046%	198	268	-52.051%
2026-06-18	70.2100	70.5300	68.5100	68.6100	+1.690%	6	259	-50.590%
2026-06-15	67.5700	67.5700	67.4500	67.4700	-23.651%	4	259	-49.755%
2026-06-11	88.2100	88.3700	88.2100	88.3700	-2.137%	2	259	-61.639%
2026-06-10	90.2400	90.3200	90.2100	90.3000	+5.577%	36	260	-62.458%
2026-06-09	87.7800	87.7800	85.5300	85.5300	+20.499%	4	259	-60.365%
2026-06-04	71.0400	71.0400	70.9800	70.9800	-3.808%	2	261	-52.240%
2026-06-03	73.1200	73.9000	73.1200	73.7900	+5.868%	3	261	-54.059%
2026-06-01	69.7000	69.7000	69.7000	69.7000	+0.723%	46	261	-51.363%
2026-05-29	71.2200	71.2200	69.2000	69.2000	-8.393%	4	226	-51.012%
2026-05-27	75.5900	75.5900	75.5000	75.5400	-1.512%	8	225	-55.123%
2026-05-26	76.7000	76.7000	76.7000	76.7000	-4.839%	1	224	-55.802%
2026-05-21	80.5000	80.6000	80.1000	80.6000	-10.145%	5	224	-57.940%
2026-05-19	90.2000	90.2000	89.7000	89.7000	+4.912%	2	224	-62.207%
2026-05-14	88.7500	88.7500	85.5000	85.5000	-3.770%	3	221	-60.351%
2026-05-13	88.9700	88.9700	88.8500	88.8500	-1.877%	2	224	-61.846%
2026-05-11	89.6000	90.5500	89.3500	90.5500	-3.362%	11	224	-62.562%
2026-05-06	93.7000	93.7000	93.7000	93.7000	-6.046%	1	227	-63.821%
2026-05-05	100.5000	100.5000	99.7300	99.7300	+0.636%	5	227	-66.008%
2026-05-01	98.0000	99.1000	97.9000	99.1000	-5.077%	3	224	-65.792%
2026-04-30	104.4000	104.4000	104.4000	104.4000	-5.409%	4	224	-67.529%
2026-04-27	109.7600	110.3700	109.7600	110.3700	-1.455%	2	228	-69.285%
2026-04-23	113.3500	113.3700	112.0000	112.0000	+0.992%	8	227	-69.732%
2026-04-22	112.0900	112.0900	110.9000	110.9000	-2.325%	5	230	-69.432%
2026-04-21	113.1400	113.5400	113.1400	113.5400	-0.578%	4	226	-70.143%
2026-04-20	114.2000	114.2000	114.2000	114.2000	+5.157%	1	226	-70.315%
2026-04-17	108.8000	108.8000	108.6000	108.6000	-9.045%	3	227	-68.785%
2026-04-16	121.6500	121.6500	119.4000	119.4000	-2.011%	4	229	-71.608%
2026-04-15	120.2200	121.8500	120.2200	121.8500	-1.766%	106	229	-72.179%
2026-04-14	124.1200	124.1300	123.9700	124.0400	-10.852%	6	282	-72.670%
2026-04-10	139.1900	139.1900	139.1400	139.1400	-3.052%	4	279	-75.636%
2026-04-08	143.9200	143.9200	143.5200	143.5200	-27.110%	218	279	-76.380%
2026-03-31	202.6000	202.7000	196.2000	196.9000	-4.727%	17	204	-82.783%
2026-03-26	207.0600	207.1600	206.2100	206.6700	+3.802%	50	200	-83.597%
2026-03-24	192.9100	199.1500	192.9100	199.1000	+4.955%	40	180	-82.973%
2026-03-23	189.6000	189.7000	189.6000	189.7000	-10.392%	5	177	-82.130%
2026-03-20	200.0600	211.7000	199.9600	211.7000	+11.012%	3	174	-83.987%
2026-03-19	198.5000	198.5000	190.7000	190.7000	+3.473%	11	175	-82.223%
2026-03-18	184.3000	184.3000	184.3000	184.3000	+9.637%	1	173	-81.606%
2026-03-17	168.2500	168.2500	168.1000	168.1000	-2.438%	2	173	-79.833%
2026-03-16	172.3600	172.3600	172.3000	172.3000	-8.448%	2	173	-80.325%
2026-03-12	186.0000	188.2000	186.0000	188.2000	+12.425%	6	173	-81.987%
2026-03-11	167.4000	167.4000	167.4000	167.4000	-4.124%	1	169	-79.749%
2026-03-10	171.0000	174.6000	171.0000	174.6000	-5.820%	5	169	-80.584%
2026-03-09	187.0200	187.0200	185.0000	185.3900	+11.212%	4	164	-81.714%
2026-03-05	166.7000	166.7000	166.7000	166.7000	+12.986%	2	162	-79.664%
2026-03-04	150.8300	150.8800	147.5400	147.5400	-9.150%	62	160	-77.023%
2026-03-03	162.4000	162.4000	162.4000	162.4000	+4.707%	1	129	-79.126%
2026-03-02	153.4000	155.1000	153.2000	155.1000	+6.160%	11	129	-78.143%
2026-02-26	152.8000	152.8000	144.8100	146.1000	-8.932%	50	122	-76.797%
2026-02-23	146.3000	160.4300	146.3000	160.4300	+8.106%	44	75	-78.869%
2026-02-20	150.7100	150.7100	148.4000	148.4000	+1.159%	4	32	-77.156%
2026-02-18	146.5000	146.8000	146.5000	146.7000	-11.509%	4	30	-76.892%
2026-02-17	165.3800	165.7800	165.3800	165.7800	+3.742%	2	26	-79.551%
2026-02-13	159.8000	159.8000	159.8000	159.8000	+9.535%	2	23	-78.786%
2026-02-11	146.3100	146.3100	145.8900	145.8900	-7.047%	2	23	-76.763%
2026-02-05	156.9500	156.9500	156.9500	156.9500	+4.494%	2	23	-78.401%
2026-02-04	147.1000	150.9000	146.2000	150.2000	+9.236%	15	23	-77.430%
2026-02-02	137.5000	137.5000	137.5000	137.5000	-2.344%	2	13	-75.345%
2026-01-23	140.8000	140.8000	140.8000	140.8000	+0.142%	1	15	-75.923%
2026-01-22	140.6000	140.6000	140.6000	140.6000	-0.916%	1	14	-75.889%
2026-01-15	142.1000	142.4000	141.9000	141.9000	-1.935%	7	13	-76.110%
2026-01-06	144.7000	144.7000	144.7000	144.7000	-1.498%	2	6	-76.572%
2026-01-05	146.9000	146.9000	146.9000	146.9000	+1.380%	1	3	-76.923%
2025-12-29	144.7000	144.9000	144.7000	144.9000	+1.004%	2	3	-76.605%
2025-12-26	143.5000	143.5000	143.4600	143.4600	0.000%	2	1	-76.370%

.dark-mode .yR3zDR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yR3zDR{ 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