Dark

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

EOD

Sep 10, 2026

41.40+10.695%(+4.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.7500	41.4000	39.7500	41.4000	+10.695%	3	3,337	0.000%
2026-09-09	37.4000	37.4000	37.4000	37.4000	+3.889%	2	3,336	+10.695%
2026-09-08	36.1000	36.2000	36.0000	36.0000	+6.038%	3	3,338	+15.000%
2026-09-04	33.9500	33.9500	33.9500	33.9500	-13.547%	7	3,331	+21.944%
2026-09-01	39.8500	39.9500	39.2700	39.2700	+3.889%	51	3,331	+5.424%
2026-08-31	39.6100	39.6100	37.8000	37.8000	-1.563%	79	3,282	+9.524%
2026-08-28	37.3500	38.8000	37.2000	38.4000	-3.177%	103	3,270	+7.813%
2026-08-27	39.7000	39.7600	39.6600	39.6600	-5.684%	11	3,169	+4.387%
2026-08-25	42.2000	42.2000	42.0500	42.0500	-3.577%	7	3,170	-1.546%
2026-08-21	43.6200	43.6200	43.6100	43.6100	-6.215%	4	3,170	-5.068%
2026-08-20	45.9000	46.5000	45.9000	46.5000	-0.832%	18	3,170	-10.968%
2026-08-18	47.6400	47.6400	46.8900	46.8900	+4.409%	450	3,173	-11.708%
2026-08-17	44.1800	44.9500	44.1800	44.9100	+2.068%	10	2,723	-7.816%
2026-08-14	44.0200	44.0200	44.0000	44.0000	-0.136%	32	2,723	-5.909%
2026-08-13	44.0000	44.0600	44.0000	44.0600	-2.866%	2	2,691	-6.037%
2026-08-12	45.1000	45.3800	44.9900	45.3600	-1.391%	48	2,691	-8.730%
2026-08-11	46.0000	46.0100	45.9500	46.0000	+0.174%	59	2,659	-10.000%
2026-08-10	45.9300	45.9300	45.9200	45.9200	-1.396%	4	2,600	-9.843%
2026-08-07	46.5600	46.5700	46.5600	46.5700	-2.061%	2	2,600	-11.102%
2026-08-06	47.2700	47.5900	47.2700	47.5500	+0.592%	6	2,600	-12.934%
2026-08-05	47.5800	48.1000	47.2400	47.2700	-2.092%	5	2,601	-12.418%
2026-08-04	47.9000	48.2800	47.9000	48.2800	-15.447%	151	2,602	-14.250%
2026-07-31	58.7700	58.7700	57.1000	57.1000	-22.838%	2	2,467	-27.496%
2026-07-29	72.9000	74.0000	72.9000	74.0000	+16.830%	3	2,466	-44.054%
2026-07-28	62.9400	63.3600	62.8900	63.3400	-4.852%	12	2,466	-34.638%
2026-07-27	66.2100	66.6100	66.0300	66.5700	-0.045%	4	2,466	-37.810%
2026-07-24	68.9300	69.1100	65.9400	66.6000	-5.330%	23	2,466	-37.838%
2026-07-23	70.4900	70.4900	70.3500	70.3500	+10.962%	4	2,467	-41.151%
2026-07-22	63.4000	63.4000	63.4000	63.4000	-2.009%	5	2,465	-34.700%
2026-07-16	63.2100	64.7000	63.2100	64.7000	+5.979%	27	2,465	-36.012%
2026-07-10	61.0800	61.0800	61.0500	61.0500	-7.078%	4	2,464	-32.187%
2026-07-08	65.2000	65.7000	65.2000	65.7000	+1.829%	2	2,464	-36.986%
2026-07-07	64.4100	64.5200	64.4100	64.5200	-5.076%	2	2,462	-35.834%
2026-07-01	67.9700	67.9700	67.9700	67.9700	-4.469%	1	2,412	-39.091%
2026-06-29	76.6900	76.9900	71.1500	71.1500	-9.823%	8	2,410	-41.813%
2026-06-25	78.8300	79.1400	75.3200	78.9000	-3.780%	9	2,410	-47.529%
2026-06-23	83.2400	83.2400	82.0000	82.0000	+10.052%	22	2,409	-49.512%
2026-06-18	74.7500	74.7500	74.1800	74.5100	+6.079%	50	2,431	-44.437%
2026-06-16	70.2400	70.2400	70.2400	70.2400	-3.117%	5	2,431	-41.059%
2026-06-15	72.5000	72.5000	72.5000	72.5000	-15.105%	17	2,421	-42.897%
2026-06-11	95.3000	99.3000	83.7000	85.4000	-7.476%	25	2,421	-51.522%
2026-06-05	92.5000	92.5000	92.3000	92.3000	+18.333%	2	2,418	-55.146%
2026-06-04	78.0000	78.0000	78.0000	78.0000	+2.632%	100	2,416	-46.923%
2026-06-02	76.0000	76.0000	76.0000	76.0000	-9.685%	5	2,317	-45.526%
2026-05-22	84.1500	84.1500	84.1500	84.1500	-7.426%	1	2,312	-50.802%
2026-05-14	93.8000	93.8000	90.7000	90.9000	-6.289%	10	2,314	-54.455%
2026-05-12	101.6000	101.6000	97.0000	97.0000	+0.989%	8	2,309	-57.320%
2026-05-11	95.7800	96.0500	95.7800	96.0500	-0.775%	156	2,309	-56.897%
2026-05-08	97.7000	98.1100	96.8000	96.8000	-9.448%	7	2,262	-57.231%
2026-05-05	106.8300	106.9000	106.7000	106.9000	-4.537%	7	2,260	-61.272%
2026-05-04	105.8600	112.6900	105.7000	111.9800	+3.589%	8	2,259	-63.029%
2026-05-01	105.4600	108.1000	105.2000	108.1000	-8.746%	13	2,249	-61.702%
2026-04-29	118.3100	118.4600	118.3100	118.4600	+1.421%	2	2,249	-65.051%
2026-04-28	116.8000	116.8000	116.8000	116.8000	-2.423%	1	2,249	-64.555%
2026-04-23	124.3900	124.4300	119.7000	119.7000	+0.563%	3	2,249	-65.414%
2026-04-22	119.0800	119.0800	119.0300	119.0300	+0.549%	2	2,250	-65.219%
2026-04-17	117.7000	118.3800	117.7000	118.3800	-7.552%	41	2,250	-65.028%
2026-04-16	128.0000	128.0500	128.0000	128.0500	+0.305%	252	2,181	-67.669%
2026-04-15	130.0200	130.0200	127.6600	127.6600	-2.913%	34	2,373	-67.570%
2026-04-14	130.1300	131.5100	129.7800	131.4900	-8.229%	44	2,373	-68.515%
2026-04-13	148.0100	148.0100	143.1000	143.2800	-4.103%	18	2,392	-71.106%
2026-04-10	144.5500	149.4800	144.4000	149.4100	+2.266%	62	2,392	-72.291%
2026-04-09	155.4500	155.7300	145.4000	146.1000	-6.105%	10	2,396	-71.663%
2026-04-08	154.1900	155.6000	152.5000	155.6000	-20.164%	14	2,400	-73.393%
2026-04-07	197.0000	197.0000	194.9000	194.9000	+5.465%	51	2,400	-78.758%
2026-04-06	188.0000	188.2000	184.8000	184.8000	-6.949%	6	2,420	-77.597%
2026-04-02	198.5300	198.8000	198.5300	198.6000	+0.303%	6	2,410	-79.154%
2026-04-01	201.3000	201.3000	194.7000	198.0000	-7.907%	51	2,410	-79.091%
2026-03-31	214.8000	215.0000	214.8000	215.0000	-16.212%	2	2,368	-80.744%
2026-03-30	249.8000	256.9000	249.8000	256.6000	+4.735%	16	2,368	-83.866%
2026-03-27	245.0000	245.0000	245.0000	245.0000	+9.816%	121	2,347	-83.102%
2026-03-26	208.1200	223.1000	206.8400	223.1000	+9.847%	127	2,364	-81.443%
2026-03-25	202.6000	203.1000	202.5000	203.1000	-3.570%	4	2,320	-79.616%
2026-03-24	215.7000	216.6000	205.3600	210.6200	+7.459%	68	2,317	-80.344%
2026-03-23	196.0000	196.0000	196.0000	196.0000	-12.870%	28	2,300	-78.878%
2026-03-20	213.3000	224.9500	210.5000	224.9500	+11.571%	12	2,347	-81.596%
2026-03-19	213.0800	214.8000	201.6200	201.6200	+3.917%	258	2,344	-79.466%
2026-03-18	196.3100	196.3100	193.4700	194.0200	+7.669%	75	2,279	-78.662%
2026-03-17	180.2000	180.2000	180.2000	180.2000	-4.908%	17	2,278	-77.026%
2026-03-16	184.4000	189.5000	184.4000	189.5000	-8.675%	2	2,277	-78.153%
2026-03-13	204.2000	207.5000	204.2000	207.5000	+5.330%	3	2,277	-80.048%
2026-03-12	197.0000	197.0000	197.0000	197.0000	+3.684%	1	2,276	-78.985%
2026-03-09	211.1300	211.1300	190.0000	190.0000	-5.000%	2	2,276	-78.211%
2026-03-06	185.0000	200.0000	185.0000	200.0000	+12.613%	26	2,275	-79.300%
2026-03-05	177.6000	177.6000	177.6000	177.6000	+12.690%	6	2,275	-76.689%
2026-03-04	157.6000	157.6000	157.6000	157.6000	-11.461%	2	2,269	-73.731%
2026-03-03	178.5000	178.5000	178.0000	178.0000	+10.217%	60	2,286	-76.742%
2026-03-02	163.9000	163.9000	161.4000	161.5000	-3.177%	44	2,271	-74.365%
2026-02-27	166.8000	166.8000	166.8000	166.8000	+4.774%	1	2,272	-75.180%
2026-02-26	159.2000	159.2000	159.2000	159.2000	+5.992%	1	2,271	-73.995%
2026-02-25	151.6800	153.6300	150.2000	150.2000	-4.574%	13	2,265	-72.437%
2026-02-24	158.0000	158.0000	157.4000	157.4000	+0.261%	6	2,265	-73.698%
2026-02-20	157.2300	157.2300	156.9900	156.9900	+0.635%	24	2,259	-73.629%
2026-02-18	155.7000	156.2000	155.7000	156.0000	-5.167%	15	2,259	-73.462%
2026-02-17	170.0600	175.7000	164.5000	164.5000	-4.193%	289	2,259	-74.833%
2026-02-13	172.2000	172.2000	171.7000	171.7000	+13.754%	203	1,860	-75.888%
2026-02-12	149.1000	152.3000	149.1000	150.9400	-0.997%	427	1,860	-72.572%
2026-02-11	152.4600	152.4600	152.4600	152.4600	+0.674%	397	1,463	-72.845%
2026-02-10	150.2300	151.4400	150.2300	151.4400	-1.974%	398	1,066	-72.662%
2026-02-09	154.4900	154.4900	154.4900	154.4900	-8.423%	397	668	-73.202%
2026-02-05	168.7000	168.7000	168.7000	168.7000	+1.504%	1	271	-75.459%
2026-02-04	156.4000	166.2000	156.4000	166.2000	+13.961%	5	271	-75.090%
2026-02-03	145.8400	145.8400	145.8400	145.8400	-0.722%	1	271	-71.613%
2026-01-27	146.9000	146.9000	146.9000	146.9000	+1.781%	1	271	-71.818%
2026-01-12	144.3600	144.3600	144.3300	144.3300	-4.858%	2	18	-71.316%
2026-01-08	151.7000	151.7000	151.7000	151.7000	+1.268%	8	17	-72.709%
2026-01-07	151.1000	151.1000	149.8000	149.8000	0.000%	9	9	-72.363%

.dark-mode .yWjt0p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWjt0p{ 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