Dark

SPX20270319P5550
SPX Mar 19 2027 5550.00 Put (SPX270319P05550000)
option OPRA

EOD

Sep 8, 2026

34.60-3.621%(-1.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	34.5000	34.7000	34.5000	34.6000	-3.621%	3	615	0.000%
2026-09-02	35.9000	35.9000	35.9000	35.9000	-6.144%	2	614	-3.621%
2026-09-01	38.2100	38.2500	38.2100	38.2500	+2.273%	53	613	-9.542%
2026-08-28	37.4000	37.4000	37.4000	37.4000	+1.355%	2	560	-7.487%
2026-08-27	36.9000	36.9000	36.9000	36.9000	-5.287%	1	560	-6.233%
2026-08-26	40.2000	40.6300	38.9600	38.9600	-9.898%	37	530	-11.191%
2026-08-21	43.2800	43.2800	43.2400	43.2400	-2.613%	2	546	-19.981%
2026-08-17	42.2700	44.4000	42.1500	44.4000	+6.859%	281	508	-22.072%
2026-08-14	41.8000	42.3100	41.5500	41.5500	-1.680%	113	385	-16.727%
2026-08-13	41.5100	42.4200	41.4900	42.2600	-2.940%	130	283	-18.126%
2026-08-12	43.5400	43.5400	43.5400	43.5400	-2.942%	20	234	-20.533%
2026-08-07	44.8600	44.8600	44.8600	44.8600	-0.686%	2	234	-22.871%
2026-08-06	45.1700	45.1700	45.1500	45.1700	+0.601%	32	235	-23.400%
2026-08-05	44.9500	44.9500	44.9000	44.9000	-11.089%	2	249	-22.940%
2026-08-03	50.5200	50.5400	50.5000	50.5000	-8.680%	5	250	-31.485%
2026-07-31	54.5000	55.4000	54.5000	55.3000	-22.113%	6	250	-37.432%
2026-07-29	65.8400	71.1000	65.7800	71.0000	+17.803%	18	246	-51.268%
2026-07-28	62.9800	63.0000	59.8900	60.2700	-5.828%	154	231	-42.592%
2026-07-27	64.0000	64.0000	64.0000	64.0000	+0.994%	1	208	-45.938%
2026-07-24	62.9000	63.3900	62.9000	63.3700	-6.630%	67	208	-45.400%
2026-07-23	67.8100	67.8700	67.8100	67.8700	+7.764%	2	224	-49.020%
2026-07-20	63.0300	63.0300	62.9800	62.9800	-2.007%	4	225	-45.062%
2026-07-17	64.5100	65.0900	64.2300	64.2700	+4.965%	12	225	-46.165%
2026-07-16	61.2700	61.2700	61.2300	61.2300	+5.206%	4	227	-43.492%
2026-07-10	58.2000	58.2000	58.2000	58.2000	-6.084%	1	229	-40.550%
2026-07-09	61.9600	61.9700	61.9600	61.9700	-1.479%	4	228	-44.167%
2026-07-08	62.8000	63.0000	62.5000	62.9000	+3.556%	10	230	-44.992%
2026-07-07	63.6200	63.6200	60.7200	60.7400	-4.647%	6	224	-43.036%
2026-06-30	62.8100	63.7000	62.8100	63.7000	-6.447%	4	227	-45.683%
2026-06-29	68.1100	68.1100	68.0900	68.0900	-7.612%	4	226	-49.185%
2026-06-26	75.3200	75.3200	72.6000	73.7000	-2.642%	6	226	-53.053%
2026-06-25	75.0000	75.7000	75.0000	75.7000	+0.185%	5	226	-54.293%
2026-06-24	75.1600	75.5600	75.1600	75.5600	-0.840%	2	223	-54.209%
2026-06-23	78.3400	78.4100	76.2000	76.2000	+5.687%	24	224	-54.593%
2026-06-22	72.0700	72.1500	72.0700	72.1000	+1.009%	4	238	-52.011%
2026-06-18	71.0700	71.7300	71.0600	71.3800	+3.076%	44	259	-51.527%
2026-06-15	69.3900	69.3900	69.2500	69.2500	-25.070%	4	259	-50.036%
2026-06-10	86.8000	92.4700	86.8000	92.4200	+6.071%	23	259	-62.562%
2026-06-05	89.0300	89.0300	87.1300	87.1300	+15.941%	2	250	-60.289%
2026-06-04	75.5100	75.5100	75.1500	75.1500	+4.230%	2	250	-53.959%
2026-06-01	72.2900	72.2900	72.1000	72.1000	+2.125%	2	250	-52.011%
2026-05-29	70.6000	70.6000	70.6000	70.6000	-4.465%	2	251	-50.992%
2026-05-28	75.1400	75.4400	73.9000	73.9000	-5.438%	3	249	-53.180%
2026-05-27	78.1400	78.1500	78.1400	78.1500	-0.217%	2	250	-55.726%
2026-05-26	78.3300	78.3300	78.3200	78.3200	-11.593%	2	251	-55.822%
2026-05-14	88.5900	88.5900	88.5900	88.5900	-5.150%	1	232	-60.944%
2026-05-12	93.4000	93.4000	93.4000	93.4000	-0.670%	1	232	-62.955%
2026-05-08	94.0300	94.0300	94.0300	94.0300	-2.721%	8	232	-63.203%
2026-05-06	96.5800	96.6600	96.5100	96.6600	-5.328%	4	232	-64.204%
2026-05-05	102.0000	102.1000	102.0000	102.1000	-5.985%	6	234	-66.112%
2026-05-04	108.6400	108.6400	108.6000	108.6000	+7.101%	2	239	-68.140%
2026-05-01	100.3300	101.4000	99.5000	101.4000	-12.284%	47	202	-65.878%
2026-04-23	115.6000	115.6000	115.6000	115.6000	+0.793%	1	203	-70.069%
2026-04-22	114.8800	114.8800	114.6900	114.6900	-4.113%	2	204	-69.832%
2026-04-21	115.9200	119.8500	115.8100	119.6100	+2.082%	6	206	-71.073%
2026-04-20	114.6800	117.1700	114.5300	117.1700	+3.782%	4	206	-70.470%
2026-04-17	115.1000	115.1800	112.9000	112.9000	-7.837%	5	206	-69.353%
2026-04-16	122.7000	122.7000	122.5000	122.5000	-0.244%	3	204	-71.755%
2026-04-15	123.9300	124.0000	122.7800	122.8000	-2.026%	4	203	-71.824%
2026-04-14	126.0300	126.0800	124.8000	125.3400	-8.651%	12	202	-72.395%
2026-04-13	137.2100	137.2700	136.8900	137.2100	-3.982%	36	197	-74.783%
2026-04-10	142.9000	142.9000	142.9000	142.9000	+2.518%	1	192	-75.787%
2026-04-09	143.4000	143.4000	139.3900	139.3900	-5.900%	36	192	-75.178%
2026-04-08	147.8000	148.7600	147.5400	148.1300	-18.877%	66	157	-76.642%
2026-04-07	182.6000	182.6000	182.6000	182.6000	+2.798%	1	146	-81.051%
2026-04-06	176.2800	177.6300	175.3900	177.6300	-7.383%	56	145	-80.521%
2026-04-02	191.7900	191.7900	191.7900	191.7900	+1.369%	1	160	-81.959%
2026-04-01	190.7000	190.7000	189.1000	189.2000	-6.476%	6	160	-81.712%
2026-03-31	223.0000	223.0000	199.4000	202.3000	-15.743%	13	155	-82.897%
2026-03-30	238.9000	240.1000	238.9000	240.1000	+4.505%	2	145	-85.589%
2026-03-27	227.8400	229.8000	227.8400	229.7500	+9.981%	90	143	-84.940%
2026-03-26	208.8000	209.0000	208.8000	208.9000	+3.416%	10	117	-83.437%
2026-03-24	209.3300	210.9000	201.5000	202.0000	+7.390%	37	108	-82.871%
2026-03-23	188.3000	188.3000	188.1000	188.1000	-12.442%	8	94	-81.606%
2026-03-20	208.0700	214.8300	208.0700	214.8300	+6.833%	3	94	-83.894%
2026-03-19	206.0800	206.0800	201.0900	201.0900	+16.103%	16	94	-82.794%
2026-03-17	173.0000	173.2000	173.0000	173.2000	-10.606%	11	84	-80.023%
2026-03-13	194.2500	194.2700	193.7500	193.7500	+7.939%	8	73	-82.142%
2026-03-11	179.3000	179.7000	179.0000	179.5000	+4.306%	10	73	-80.724%
2026-03-10	172.2400	172.2400	172.0900	172.0900	-9.806%	2	65	-79.894%
2026-03-06	190.8000	190.8000	190.8000	190.8000	+23.575%	3	64	-81.866%
2026-03-04	153.0800	154.4000	153.0600	154.4000	-2.685%	5	61	-77.591%
2026-03-02	159.1000	159.1000	158.6600	158.6600	+10.181%	2	57	-78.192%
2026-02-25	144.2000	144.4000	144.0000	144.0000	-4.781%	5	52	-75.972%
2026-02-20	152.4600	152.5400	148.8900	151.2300	+0.955%	32	52	-77.121%
2026-02-18	149.5000	150.0000	149.5000	149.8000	-11.214%	14	36	-76.903%
2026-02-17	168.0900	168.7200	168.0900	168.7200	+2.317%	2	22	-79.493%
2026-02-13	164.9000	164.9000	164.9000	164.9000	+12.637%	1	20	-79.018%
2026-02-11	146.4000	146.4000	146.4000	146.4000	-7.529%	2	20	-76.366%
2026-02-04	151.0000	158.3700	151.0000	158.3200	+12.363%	7	18	-78.146%
2026-02-02	140.9000	140.9000	140.9000	140.9000	-4.733%	1	12	-75.444%
2026-01-30	147.9000	147.9000	147.9000	147.9000	+2.780%	1	11	-76.606%
2026-01-29	143.9000	143.9000	143.9000	143.9000	-12.893%	1	10	-75.956%
2026-01-20	155.8000	165.2000	155.3000	165.2000	+14.246%	4	9	-79.056%
2026-01-16	144.0000	144.6000	144.0000	144.6000	+0.014%	2	4	-76.072%
2026-01-13	144.7300	144.7300	144.5800	144.5800	-0.290%	2	4	-76.069%
2026-01-06	145.0000	145.0000	145.0000	145.0000	-1.226%	2	3	-76.138%
2025-12-26	146.8000	146.8000	146.8000	146.8000	0.000%	1	1	-76.431%

.dark-mode .zD4fQH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zD4fQH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5550SPX Mar 19 2027 5550.00 Put (SPX270319P05550000)option OPRA

SPX20270319P5550
SPX Mar 19 2027 5550.00 Put (SPX270319P05550000)
option OPRA