Dark

SPX20270319P5625
SPX Mar 19 2027 5625.00 Put (SPX270319P05625000)
option OPRA

EOD

Sep 9, 2026

39.00+6.267%(+2.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	39.0000	39.0000	39.0000	39.0000	+6.267%	4	196	0.000%
2026-09-08	36.8000	36.9000	36.7000	36.7000	+6.069%	3	196	+6.267%
2026-09-03	34.9000	34.9000	34.6000	34.6000	-7.856%	2	195	+12.717%
2026-09-02	37.3800	37.7200	37.3800	37.5500	-9.518%	60	195	+3.862%
2026-09-01	40.4000	41.5000	40.4000	41.5000	+8.073%	3	160	-6.024%
2026-08-31	40.1600	40.6000	38.4000	38.4000	-2.041%	9	161	+1.563%
2026-08-28	39.9300	40.0200	39.0000	39.2000	+0.953%	8	159	-0.510%
2026-08-27	38.9000	38.9000	38.5800	38.8300	-14.659%	30	158	+0.438%
2026-08-17	45.4400	45.5000	45.4000	45.5000	-1.302%	32	148	-14.286%
2026-08-12	46.1900	46.2200	46.0800	46.1000	-0.945%	6	139	-15.401%
2026-08-10	46.4800	46.5400	46.4800	46.5400	-3.424%	2	139	-16.201%
2026-08-06	48.1900	48.1900	48.1900	48.1900	-0.639%	2	139	-19.070%
2026-08-05	48.3100	49.9400	48.3100	48.5000	-12.455%	3	141	-19.588%
2026-08-03	55.4000	55.4000	55.4000	55.4000	-7.620%	8	140	-29.603%
2026-07-31	59.9700	59.9700	59.9700	59.9700	-5.380%	1	140	-34.967%
2026-07-28	63.3600	63.3800	63.3600	63.3800	-9.638%	2	139	-38.466%
2026-07-24	70.4300	70.4300	69.4000	70.1400	-3.627%	11	138	-44.397%
2026-07-23	72.6100	72.7800	72.6100	72.7800	+6.341%	2	139	-46.414%
2026-07-20	68.4100	68.4400	68.4100	68.4400	-0.682%	4	139	-43.016%
2026-07-17	68.6200	70.4600	68.5100	68.9100	+8.315%	12	137	-43.404%
2026-07-16	63.3100	63.8600	63.3100	63.6200	+1.145%	6	136	-38.699%
2026-07-15	62.9000	62.9000	62.9000	62.9000	-4.668%	3	135	-37.997%
2026-07-09	65.9600	65.9800	65.9600	65.9800	-1.815%	2	135	-40.891%
2026-07-08	71.4700	71.5000	67.2000	67.2000	+4.461%	9	135	-41.964%
2026-07-07	64.8200	64.8200	64.3100	64.3300	-8.622%	10	135	-39.375%
2026-07-02	70.4000	70.4000	70.4000	70.4000	+4.606%	1	135	-44.602%
2026-07-01	67.3100	67.3100	67.3000	67.3000	-0.473%	2	135	-42.051%
2026-06-30	68.0600	68.0600	67.6200	67.6200	-5.041%	4	135	-42.325%
2026-06-29	74.2900	74.2900	71.2100	71.2100	-10.731%	4	135	-45.232%
2026-06-25	81.0400	81.0400	79.7700	79.7700	-2.897%	2	135	-51.109%
2026-06-23	82.2500	82.5200	81.7500	82.1500	+7.217%	40	135	-52.526%
2026-06-22	75.5200	76.6200	75.3700	76.6200	-0.299%	10	139	-49.099%
2026-06-18	76.2700	76.8600	76.1000	76.8500	+4.615%	4	135	-49.252%
2026-06-16	73.5900	73.5900	73.4600	73.4600	+0.355%	2	135	-46.910%
2026-06-15	73.2000	73.2000	73.2000	73.2000	-14.884%	3	139	-46.721%
2026-06-11	97.1000	97.1000	86.0000	86.0000	-3.044%	6	139	-54.651%
2026-06-09	91.3500	91.3500	88.7000	88.7000	+9.764%	2	138	-56.032%
2026-06-04	80.6600	80.8100	80.6600	80.8100	+4.541%	2	138	-51.739%
2026-06-02	77.3000	77.3000	77.3000	77.3000	-0.194%	10	138	-49.547%
2026-06-01	77.5600	77.5600	77.4500	77.4500	-1.035%	2	128	-49.645%
2026-05-28	78.1400	78.2600	78.1400	78.2600	-4.793%	4	128	-50.166%
2026-05-26	82.9000	82.9000	82.2000	82.2000	-13.034%	6	132	-52.555%
2026-05-15	94.5200	94.5200	94.5200	94.5200	+0.983%	2	128	-58.739%
2026-05-14	93.6000	93.6000	93.6000	93.6000	-5.645%	2	127	-58.333%
2026-05-12	99.2000	99.2000	99.2000	99.2000	-0.721%	1	125	-60.685%
2026-05-08	99.8800	99.9200	99.8800	99.9200	-8.998%	2	125	-60.969%
2026-05-05	110.1000	110.1000	109.8000	109.8000	-4.222%	7	128	-64.481%
2026-05-04	114.2600	114.6400	114.2600	114.6400	-5.568%	2	126	-65.980%
2026-04-23	123.1000	123.1000	121.4000	121.4000	+0.331%	3	126	-67.875%
2026-04-22	121.0000	121.0000	121.0000	121.0000	-0.681%	9	128	-67.769%
2026-04-21	121.9100	121.9100	121.8300	121.8300	+2.121%	2	124	-67.988%
2026-04-17	121.8200	121.8200	119.3000	119.3000	-6.284%	14	123	-67.309%
2026-04-16	127.3000	127.3000	127.3000	127.3000	-3.728%	1	124	-69.364%
2026-04-15	132.5100	132.5200	132.2100	132.2300	-1.314%	136	123	-70.506%
2026-04-14	134.4000	134.4000	133.5000	133.9900	-8.496%	10	101	-70.893%
2026-04-13	146.3500	146.5000	146.2000	146.4300	-3.905%	8	100	-73.366%
2026-04-10	152.4000	152.4000	152.2000	152.3800	+2.516%	12	96	-74.406%
2026-04-09	148.4500	148.6400	148.4500	148.6400	-7.792%	4	92	-73.762%
2026-04-08	162.4000	162.4000	161.2000	161.2000	-21.442%	5	92	-75.806%
2026-04-07	197.8000	205.2000	197.0000	205.2000	+8.228%	9	90	-80.994%
2026-04-06	189.8000	189.8000	189.1000	189.6000	-6.509%	4	90	-79.430%
2026-04-01	203.4000	206.0000	202.2000	202.8000	-7.313%	14	87	-80.769%
2026-03-31	219.0000	219.0000	218.8000	218.8000	-4.952%	3	78	-82.176%
2026-03-26	222.4000	230.2000	222.3000	230.2000	+6.881%	13	75	-83.058%
2026-03-24	215.0000	215.8400	215.0000	215.3800	-1.890%	29	74	-81.892%
2026-03-20	220.0000	220.0300	219.5000	219.5300	+9.820%	6	59	-82.235%
2026-03-18	199.9000	199.9000	199.9000	199.9000	+4.879%	1	57	-80.490%
2026-03-11	183.4600	190.8000	183.4600	190.6000	-11.382%	11	57	-79.538%
2026-03-09	215.0800	215.0800	215.0800	215.0800	+24.037%	1	49	-81.867%
2026-03-05	182.9900	183.1000	173.4000	173.4000	+7.542%	5	49	-77.509%
2026-03-04	161.2000	161.3100	161.2000	161.2400	-9.416%	4	46	-75.812%
2026-03-03	175.4000	178.0000	175.4000	178.0000	+7.035%	2	44	-78.090%
2026-03-02	166.5000	166.5000	166.3000	166.3000	+8.367%	2	42	-76.548%
2026-02-25	154.8300	155.5200	153.4600	153.4600	-4.784%	40	22	-74.586%
2026-02-24	161.0300	161.2900	161.0300	161.1700	+0.668%	6	22	-75.802%
2026-02-20	160.3500	160.3500	160.1000	160.1000	+0.629%	16	19	-75.640%
2026-02-18	159.0000	159.2000	159.0000	159.1000	-0.182%	3	12	-75.487%
2026-02-11	158.9600	159.3900	158.9600	159.3900	-7.493%	2	9	-75.532%
2026-02-05	172.1000	172.3000	172.1000	172.3000	+8.638%	3	9	-77.365%
2026-02-04	157.2000	158.6000	157.2000	158.6000	-4.053%	5	6	-75.410%
2026-01-20	165.3000	165.3000	165.3000	165.3000	0.000%	1	1	-76.407%

.dark-mode .gKVjh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKVjh0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5625SPX Mar 19 2027 5625.00 Put (SPX270319P05625000)option OPRA

SPX20270319P5625
SPX Mar 19 2027 5625.00 Put (SPX270319P05625000)
option OPRA