Dark

SPX20270319P5600
SPX Mar 19 2027 5600.00 Put (SPX270319P05600000)
option OPRA

EOD

Jul 8, 2026

65.70+1.829%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	65.2000	65.7000	65.2000	65.7000	+1.829%	2	2,464	0.000%
2026-07-07	64.4100	64.5200	64.4100	64.5200	-5.076%	2	2,462	+1.829%
2026-07-01	67.9700	67.9700	67.9700	67.9700	-4.469%	1	2,412	-3.340%
2026-06-29	76.6900	76.9900	71.1500	71.1500	-9.823%	8	2,410	-7.660%
2026-06-25	78.8300	79.1400	75.3200	78.9000	-3.780%	9	2,410	-16.730%
2026-06-23	83.2400	83.2400	82.0000	82.0000	+10.052%	22	2,409	-19.878%
2026-06-18	74.7500	74.7500	74.1800	74.5100	+6.079%	50	2,431	-11.824%
2026-06-16	70.2400	70.2400	70.2400	70.2400	-3.117%	5	2,431	-6.464%
2026-06-15	72.5000	72.5000	72.5000	72.5000	-15.105%	17	2,421	-9.379%
2026-06-11	95.3000	99.3000	83.7000	85.4000	-7.476%	25	2,421	-23.068%
2026-06-05	92.5000	92.5000	92.3000	92.3000	+18.333%	2	2,418	-28.819%
2026-06-04	78.0000	78.0000	78.0000	78.0000	+2.632%	100	2,416	-15.769%
2026-06-02	76.0000	76.0000	76.0000	76.0000	-9.685%	5	2,317	-13.553%
2026-05-22	84.1500	84.1500	84.1500	84.1500	-7.426%	1	2,312	-21.925%
2026-05-14	93.8000	93.8000	90.7000	90.9000	-6.289%	10	2,314	-27.723%
2026-05-12	101.6000	101.6000	97.0000	97.0000	+0.989%	8	2,309	-32.268%
2026-05-11	95.7800	96.0500	95.7800	96.0500	-0.775%	156	2,309	-31.598%
2026-05-08	97.7000	98.1100	96.8000	96.8000	-9.448%	7	2,262	-32.128%
2026-05-05	106.8300	106.9000	106.7000	106.9000	-4.537%	7	2,260	-38.541%
2026-05-04	105.8600	112.6900	105.7000	111.9800	+3.589%	8	2,259	-41.329%
2026-05-01	105.4600	108.1000	105.2000	108.1000	-8.746%	13	2,249	-39.223%
2026-04-29	118.3100	118.4600	118.3100	118.4600	+1.421%	2	2,249	-44.538%
2026-04-28	116.8000	116.8000	116.8000	116.8000	-2.423%	1	2,249	-43.750%
2026-04-23	124.3900	124.4300	119.7000	119.7000	+0.563%	3	2,249	-45.113%
2026-04-22	119.0800	119.0800	119.0300	119.0300	+0.549%	2	2,250	-44.804%
2026-04-17	117.7000	118.3800	117.7000	118.3800	-7.552%	41	2,250	-44.501%
2026-04-16	128.0000	128.0500	128.0000	128.0500	+0.305%	252	2,181	-48.692%
2026-04-15	130.0200	130.0200	127.6600	127.6600	-2.913%	34	2,373	-48.535%
2026-04-14	130.1300	131.5100	129.7800	131.4900	-8.229%	44	2,373	-50.034%
2026-04-13	148.0100	148.0100	143.1000	143.2800	-4.103%	18	2,392	-54.146%
2026-04-10	144.5500	149.4800	144.4000	149.4100	+2.266%	62	2,392	-56.027%
2026-04-09	155.4500	155.7300	145.4000	146.1000	-6.105%	10	2,396	-55.031%
2026-04-08	154.1900	155.6000	152.5000	155.6000	-20.164%	14	2,400	-57.776%
2026-04-07	197.0000	197.0000	194.9000	194.9000	+5.465%	51	2,400	-66.290%
2026-04-06	188.0000	188.2000	184.8000	184.8000	-6.949%	6	2,420	-64.448%
2026-04-02	198.5300	198.8000	198.5300	198.6000	+0.303%	6	2,410	-66.918%
2026-04-01	201.3000	201.3000	194.7000	198.0000	-7.907%	51	2,410	-66.818%
2026-03-31	214.8000	215.0000	214.8000	215.0000	-16.212%	2	2,368	-69.442%
2026-03-30	249.8000	256.9000	249.8000	256.6000	+4.735%	16	2,368	-74.396%
2026-03-27	245.0000	245.0000	245.0000	245.0000	+9.816%	121	2,347	-73.184%
2026-03-26	208.1200	223.1000	206.8400	223.1000	+9.847%	127	2,364	-70.551%
2026-03-25	202.6000	203.1000	202.5000	203.1000	-3.570%	4	2,320	-67.651%
2026-03-24	215.7000	216.6000	205.3600	210.6200	+7.459%	68	2,317	-68.806%
2026-03-23	196.0000	196.0000	196.0000	196.0000	-12.870%	28	2,300	-66.480%
2026-03-20	213.3000	224.9500	210.5000	224.9500	+11.571%	12	2,347	-70.794%
2026-03-19	213.0800	214.8000	201.6200	201.6200	+3.917%	258	2,344	-67.414%
2026-03-18	196.3100	196.3100	193.4700	194.0200	+7.669%	75	2,279	-66.138%
2026-03-17	180.2000	180.2000	180.2000	180.2000	-4.908%	17	2,278	-63.541%
2026-03-16	184.4000	189.5000	184.4000	189.5000	-8.675%	2	2,277	-65.330%
2026-03-13	204.2000	207.5000	204.2000	207.5000	+5.330%	3	2,277	-68.337%
2026-03-12	197.0000	197.0000	197.0000	197.0000	+3.684%	1	2,276	-66.650%
2026-03-09	211.1300	211.1300	190.0000	190.0000	-5.000%	2	2,276	-65.421%
2026-03-06	185.0000	200.0000	185.0000	200.0000	+12.613%	26	2,275	-67.150%
2026-03-05	177.6000	177.6000	177.6000	177.6000	+12.690%	6	2,275	-63.007%
2026-03-04	157.6000	157.6000	157.6000	157.6000	-11.461%	2	2,269	-58.312%
2026-03-03	178.5000	178.5000	178.0000	178.0000	+10.217%	60	2,286	-63.090%
2026-03-02	163.9000	163.9000	161.4000	161.5000	-3.177%	44	2,271	-59.319%
2026-02-27	166.8000	166.8000	166.8000	166.8000	+4.774%	1	2,272	-60.612%
2026-02-26	159.2000	159.2000	159.2000	159.2000	+5.992%	1	2,271	-58.731%
2026-02-25	151.6800	153.6300	150.2000	150.2000	-4.574%	13	2,265	-56.258%
2026-02-24	158.0000	158.0000	157.4000	157.4000	+0.261%	6	2,265	-58.259%
2026-02-20	157.2300	157.2300	156.9900	156.9900	+0.635%	24	2,259	-58.150%
2026-02-18	155.7000	156.2000	155.7000	156.0000	-5.167%	15	2,259	-57.885%
2026-02-17	170.0600	175.7000	164.5000	164.5000	-4.193%	289	2,259	-60.061%
2026-02-13	172.2000	172.2000	171.7000	171.7000	+13.754%	203	1,860	-61.736%
2026-02-12	149.1000	152.3000	149.1000	150.9400	-0.997%	427	1,860	-56.473%
2026-02-11	152.4600	152.4600	152.4600	152.4600	+0.674%	397	1,463	-56.907%
2026-02-10	150.2300	151.4400	150.2300	151.4400	-1.974%	398	1,066	-56.616%
2026-02-09	154.4900	154.4900	154.4900	154.4900	-8.423%	397	668	-57.473%
2026-02-05	168.7000	168.7000	168.7000	168.7000	+1.504%	1	271	-61.055%
2026-02-04	156.4000	166.2000	156.4000	166.2000	+13.961%	5	271	-60.469%
2026-02-03	145.8400	145.8400	145.8400	145.8400	-0.722%	1	271	-54.951%
2026-01-27	146.9000	146.9000	146.9000	146.9000	+1.781%	1	271	-55.276%
2026-01-12	144.3600	144.3600	144.3300	144.3300	-4.858%	2	18	-54.479%
2026-01-08	151.7000	151.7000	151.7000	151.7000	+1.268%	8	17	-56.691%
2026-01-07	151.1000	151.1000	149.8000	149.8000	0.000%	9	9	-56.142%

.dark-mode .MLvcmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLvcmS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5600SPX Mar 19 2027 5600.00 Put (SPX270319P05600000)option OPRA

SPX20270319P5600
SPX Mar 19 2027 5600.00 Put (SPX270319P05600000)
option OPRA