Dark

SPX20270319P5575
SPX Mar 19 2027 5575.00 Put (SPX270319P05575000)
option OPRA

EOD

Sep 10, 2026

41.20+10.604%(+3.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.2000	41.2000	41.2000	41.2000	+10.604%	4	5,716	0.000%
2026-09-09	37.2100	37.2500	37.2100	37.2500	+5.226%	2	5,712	+10.604%
2026-09-08	35.2000	35.4000	35.2000	35.4000	-1.117%	3	5,712	+16.384%
2026-09-02	36.0400	36.0400	35.8000	35.8000	-6.037%	3	5,709	+15.084%
2026-08-28	36.7600	38.1000	36.5700	38.1000	+0.263%	6	5,710	+8.136%
2026-08-27	38.0000	38.0000	38.0000	38.0000	-10.483%	1	5,708	+8.421%
2026-08-24	42.4600	42.4600	42.4500	42.4500	-6.744%	4	5,709	-2.945%
2026-08-20	45.5400	45.5400	45.5200	45.5200	+6.604%	2	5,709	-9.490%
2026-08-14	42.7000	43.1000	42.7000	42.7000	-1.386%	4,991	5,709	-3.513%
2026-08-13	42.4500	43.3000	42.4500	43.3000	-4.835%	370	918	-4.850%
2026-08-11	45.5500	45.5500	45.5000	45.5000	+1.995%	22	579	-9.451%
2026-08-10	44.6100	44.6100	44.6100	44.6100	-2.385%	2	557	-7.644%
2026-08-07	45.7900	45.7900	45.7000	45.7000	-2.972%	19	558	-9.847%
2026-08-05	45.9600	47.1000	45.9600	47.1000	+1.073%	3	559	-12.527%
2026-08-04	46.6000	46.6000	46.6000	46.6000	-17.522%	1	559	-11.588%
2026-07-31	55.6000	56.5000	55.6000	56.5000	-22.069%	5	559	-27.080%
2026-07-29	67.2100	72.5000	67.1300	72.5000	+19.204%	13	555	-43.172%
2026-07-28	62.4300	62.5700	60.8200	60.8200	-8.362%	6	545	-32.259%
2026-07-27	66.3100	66.3700	66.3100	66.3700	+2.740%	2	547	-37.924%
2026-07-20	64.6000	64.6000	64.6000	64.6000	-5.000%	21	548	-36.223%
2026-07-17	66.0600	68.0000	66.0600	68.0000	+13.145%	3	537	-39.412%
2026-07-15	60.1000	60.1000	60.1000	60.1000	-2.467%	3	536	-31.448%
2026-07-09	61.6200	61.6200	61.6200	61.6200	-4.317%	1	539	-33.139%
2026-07-08	64.4900	64.5000	63.8000	64.4000	+3.304%	24	539	-36.025%
2026-07-06	62.3000	62.3400	62.3000	62.3400	-6.382%	4	543	-33.911%
2026-07-01	66.5900	66.5900	66.5900	66.5900	+3.080%	1	541	-38.129%
2026-06-30	64.9400	64.9400	64.6000	64.6000	-7.237%	3	542	-36.223%
2026-06-29	69.6700	69.6700	69.6400	69.6400	-6.146%	2	542	-40.839%
2026-06-26	77.9100	77.9100	74.2000	74.2000	-4.134%	3	542	-44.474%
2026-06-25	75.6000	77.4000	75.5200	77.4000	-1.564%	8	540	-46.770%
2026-06-23	78.9700	78.9700	78.6300	78.6300	+8.815%	2	536	-47.603%
2026-06-18	72.5100	72.5100	72.2600	72.2600	+1.632%	4	530	-42.984%
2026-06-15	71.1000	71.1000	71.1000	71.1000	-10.431%	17	530	-42.053%
2026-06-12	81.6000	81.6000	79.3800	79.3800	-13.113%	4	530	-48.098%
2026-06-11	91.3600	91.3600	91.3600	91.3600	+3.372%	16	530	-54.904%
2026-06-09	83.2900	88.6300	82.8700	88.3800	+13.337%	4	530	-53.383%
2026-06-08	78.0000	78.0000	77.9800	77.9800	+3.298%	2	530	-47.166%
2026-06-03	75.3300	75.4900	75.3300	75.4900	+2.082%	2	530	-45.423%
2026-06-02	73.9500	73.9500	73.9500	73.9500	+0.258%	12	531	-44.287%
2026-06-01	73.8100	73.8100	73.7600	73.7600	+2.444%	2	531	-44.143%
2026-05-29	73.3400	73.3700	72.0000	72.0000	-3.962%	3	532	-42.778%
2026-05-28	78.2000	78.2000	74.9000	74.9700	-14.816%	4	531	-45.045%
2026-05-20	88.0100	88.0100	88.0100	88.0100	-1.223%	44	534	-53.187%
2026-05-14	89.6600	89.9000	89.1000	89.1000	-5.273%	147	488	-53.760%
2026-05-11	94.0500	94.0600	94.0500	94.0600	-1.094%	2	375	-56.198%
2026-05-08	95.0000	95.2000	94.9000	95.1000	-9.082%	21	376	-56.677%
2026-05-05	104.7000	104.7000	104.3900	104.6000	+0.384%	10	365	-60.612%
2026-05-04	104.2000	104.2000	104.2000	104.2000	-0.705%	5	370	-60.461%
2026-05-01	105.0400	105.0400	104.9400	104.9400	-7.777%	2	375	-60.739%
2026-04-24	113.7600	113.7900	113.7600	113.7900	-3.568%	2	376	-63.793%
2026-04-23	118.0000	118.0000	118.0000	118.0000	+2.395%	1	375	-65.085%
2026-04-21	115.3500	115.3500	115.2400	115.2400	+0.558%	2	375	-64.249%
2026-04-17	114.6000	114.6000	114.6000	114.6000	-7.206%	10	375	-64.049%
2026-04-16	123.5100	123.5100	123.5000	123.5000	-1.200%	4	365	-66.640%
2026-04-15	126.0000	126.8200	125.0000	125.0000	-3.176%	125	365	-67.040%
2026-04-14	128.8300	129.1000	127.5100	129.1000	-7.878%	6	220	-68.087%
2026-04-13	145.4000	145.5000	140.1400	140.1400	-7.681%	21	219	-70.601%
2026-04-08	151.6700	151.8100	150.2100	151.8000	-17.410%	7	210	-72.859%
2026-04-07	185.1000	185.1000	183.8000	183.8000	-2.700%	4	212	-77.584%
2026-04-02	194.2400	194.2400	188.2000	188.9000	-2.679%	5	208	-78.190%
2026-04-01	194.1000	194.1000	194.1000	194.1000	-7.747%	2	208	-78.774%
2026-03-31	213.6600	213.6900	209.8000	210.4000	-16.242%	15	208	-80.418%
2026-03-30	248.8000	252.5000	248.8000	251.2000	+6.225%	7	195	-83.599%
2026-03-27	235.7600	236.4800	235.7600	236.4800	+9.395%	4	191	-82.578%
2026-03-26	204.1600	216.1700	202.4800	216.1700	+10.178%	44	206	-80.941%
2026-03-25	198.6400	198.6400	196.1000	196.2000	-4.827%	6	204	-79.001%
2026-03-24	206.3000	206.3000	205.9200	206.1500	+6.301%	73	205	-80.015%
2026-03-23	189.1800	193.9300	185.2200	193.9300	-13.977%	24	182	-78.755%
2026-03-20	210.5600	228.1000	206.0000	225.4400	+7.964%	102	160	-81.725%
2026-03-19	209.9900	210.1300	208.4000	208.8100	+8.812%	4	107	-80.269%
2026-03-18	191.9000	191.9000	191.9000	191.9000	+4.921%	1	107	-78.530%
2026-03-11	183.1000	183.1000	182.9000	182.9000	+9.109%	2	107	-77.474%
2026-03-10	167.6300	167.6300	167.6300	167.6300	-12.969%	1	106	-75.422%
2026-03-09	192.5600	192.6100	192.5600	192.6100	-1.679%	2	106	-78.610%
2026-03-06	194.5000	195.9000	194.5000	195.9000	+11.943%	5	105	-78.969%
2026-03-05	175.0000	175.0000	175.0000	175.0000	+12.765%	1	100	-76.457%
2026-03-04	156.6200	156.6200	155.1100	155.1900	-3.907%	4	99	-73.452%
2026-03-02	159.7000	161.7000	159.5000	161.5000	+3.327%	15	97	-74.489%
2026-02-26	156.3000	156.3000	156.3000	156.3000	+5.887%	1	85	-73.640%
2026-02-25	148.7800	148.7800	147.6100	147.6100	-5.499%	28	70	-72.089%
2026-02-24	156.2000	156.2000	156.2000	156.2000	+1.547%	1	70	-73.624%
2026-02-20	153.8600	153.8600	153.8200	153.8200	+0.733%	30	69	-73.215%
2026-02-18	152.5000	153.1000	152.5000	152.7000	-3.580%	18	58	-73.019%
2026-02-17	158.0400	158.3700	158.0400	158.3700	-5.564%	2	40	-73.985%
2026-02-13	167.7000	167.7000	167.7000	167.7000	+2.915%	3	36	-75.432%
2026-02-12	148.6200	162.9500	148.0600	162.9500	+7.985%	56	36	-74.716%
2026-02-10	150.9000	150.9000	150.9000	150.9000	+3.498%	1	7	-72.697%
2026-02-09	145.8000	145.8000	145.8000	145.8000	-1.526%	1	6	-71.742%
2026-02-03	148.4600	148.4600	148.0600	148.0600	+2.251%	2	5	-72.173%
2026-01-28	144.8000	144.8000	144.8000	144.8000	+0.069%	1	4	-71.547%
2026-01-26	144.7000	144.7000	144.7000	144.7000	-8.994%	1	3	-71.527%
2026-01-20	159.0000	159.0000	159.0000	159.0000	+11.893%	1	2	-74.088%
2026-01-09	142.1000	142.1000	142.1000	142.1000	0.000%	1	1	-71.006%

.dark-mode .Jk2d2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jk2d2C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5575SPX Mar 19 2027 5575.00 Put (SPX270319P05575000)option OPRA

SPX20270319P5575
SPX Mar 19 2027 5575.00 Put (SPX270319P05575000)
option OPRA