Dark

SPX20270319P5650
SPX Mar 19 2027 5650.00 Put (SPX270319P05650000)
option OPRA

EOD

Sep 9, 2026

39.95+6.533%(+2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	39.8800	39.9500	39.8800	39.9500	+6.533%	2	961	0.000%
2026-09-08	37.6000	37.7000	37.5000	37.5000	+4.167%	3	961	+6.533%
2026-09-04	36.0000	36.0000	36.0000	36.0000	-3.743%	1	959	+10.972%
2026-09-03	37.4000	37.4000	37.4000	37.4000	-6.266%	10	959	+6.818%
2026-08-28	40.6000	40.6000	39.9000	39.9000	-12.115%	3	951	+0.125%
2026-08-21	45.4000	45.4000	45.3000	45.4000	-1.880%	9	949	-12.004%
2026-08-17	46.3000	46.3000	46.2700	46.2700	+2.141%	4	940	-13.659%
2026-08-13	45.2000	45.3000	45.2000	45.3000	-5.821%	43	938	-11.810%
2026-08-10	48.1000	48.1000	48.1000	48.1000	-1.495%	1	910	-16.944%
2026-08-06	49.1900	49.1900	48.8300	48.8300	-1.948%	10	910	-18.186%
2026-08-05	49.8000	49.8000	49.8000	49.8000	0.000%	4	905	-19.779%
2026-08-04	49.8000	49.8000	49.8000	49.8000	-23.017%	1	901	-19.779%
2026-07-31	64.3200	64.6900	64.3200	64.6900	-0.721%	4	900	-38.244%
2026-07-28	68.3900	68.7600	65.1600	65.1600	-7.705%	200	902	-38.689%
2026-07-24	70.7600	70.7600	70.6000	70.6000	-7.471%	2	944	-43.414%
2026-07-23	74.5800	76.3000	73.9100	76.3000	+17.892%	4	945	-47.641%
2026-07-21	64.8100	64.8100	64.7200	64.7200	-8.316%	2	946	-38.273%
2026-07-17	70.3600	70.7500	69.9100	70.5900	+8.600%	6	946	-43.406%
2026-07-16	64.9400	65.0000	64.9400	65.0000	+2.362%	2	949	-38.538%
2026-07-15	63.5000	63.5000	63.5000	63.5000	+0.475%	9	949	-37.087%
2026-07-10	63.0600	63.2000	63.0600	63.2000	-8.006%	3	950	-36.788%
2026-07-08	70.2500	73.7200	68.7000	68.7000	+5.175%	7	751	-41.849%
2026-07-06	65.4200	65.4200	65.3200	65.3200	-2.595%	2	756	-38.840%
2026-07-01	67.9600	67.9600	67.0300	67.0600	-3.274%	4	757	-40.426%
2026-06-30	69.3400	69.3400	69.3300	69.3300	-8.499%	2	759	-42.377%
2026-06-29	76.4900	76.5500	75.5700	75.7700	-12.324%	8	759	-47.275%
2026-06-26	87.0300	87.0300	86.4200	86.4200	+7.474%	4	760	-53.772%
2026-06-25	80.2900	80.4100	80.2900	80.4100	-0.149%	2	762	-50.317%
2026-06-24	79.8600	80.6400	79.8600	80.5300	+3.403%	6	763	-50.391%
2026-06-22	78.0300	78.0300	77.8800	77.8800	+1.143%	4	764	-48.703%
2026-06-18	77.0000	77.0000	77.0000	77.0000	-9.994%	6	770	-48.117%
2026-06-17	75.8600	85.5500	75.8600	85.5500	+12.536%	6	770	-53.302%
2026-06-16	74.9600	76.0200	74.9600	76.0200	-23.359%	10	770	-47.448%
2026-06-10	98.7600	99.1900	98.3500	99.1900	+10.211%	12	763	-59.724%
2026-06-09	90.0000	90.0000	90.0000	90.0000	+11.954%	500	752	-55.611%
2026-06-04	80.5300	80.5300	80.3900	80.3900	-1.362%	2	353	-50.305%
2026-06-03	81.5000	81.5000	81.5000	81.5000	+4.931%	1	355	-50.982%
2026-06-01	77.8100	77.8100	77.6700	77.6700	+0.349%	2	355	-48.564%
2026-05-29	77.4000	77.4000	77.4000	77.4000	-3.371%	10	356	-48.385%
2026-05-28	80.1000	80.1000	80.1000	80.1000	-3.876%	5	366	-50.125%
2026-05-27	83.7300	83.7300	83.3300	83.3300	-1.676%	6	366	-52.058%
2026-05-26	83.4300	84.7500	83.4300	84.7500	-2.932%	3	369	-52.861%
2026-05-22	87.3100	87.3100	87.3100	87.3100	-1.567%	8	368	-54.244%
2026-05-21	88.7000	88.7000	88.7000	88.7000	-9.766%	2	360	-54.961%
2026-05-19	98.5000	98.5000	98.3000	98.3000	+0.821%	17	360	-59.359%
2026-05-18	96.7000	98.0000	96.4000	97.5000	+3.284%	10	381	-59.026%
2026-05-14	95.3000	95.4000	94.4000	94.4000	-7.123%	5	381	-57.680%
2026-05-12	101.6700	101.8000	101.6400	101.6400	+1.336%	300	495	-60.695%
2026-05-08	100.3000	100.3000	100.3000	100.3000	-3.372%	2	495	-60.169%
2026-05-07	104.6000	104.6000	103.8000	103.8000	0.000%	3	493	-61.513%
2026-05-06	105.2000	105.2000	103.8000	103.8000	-10.517%	19	493	-61.513%
2026-05-04	116.0000	116.0000	116.0000	116.0000	+8.614%	2	497	-65.560%
2026-05-01	106.8000	106.8000	106.8000	106.8000	-10.478%	2	495	-62.594%
2026-04-27	119.2400	119.3000	119.2400	119.3000	-4.430%	2	495	-66.513%
2026-04-24	124.2400	124.8300	124.2400	124.8300	+0.185%	2	495	-67.996%
2026-04-23	124.6000	124.6000	124.6000	124.6000	+0.891%	1	495	-67.937%
2026-04-22	123.5000	123.5000	123.5000	123.5000	-0.500%	9	495	-67.652%
2026-04-21	122.4400	124.4100	122.4400	124.1200	-1.881%	8	487	-67.813%
2026-04-20	126.0200	126.5000	125.8000	126.5000	+3.833%	8	487	-68.419%
2026-04-17	123.3700	123.3700	121.6600	121.8300	-8.467%	25	489	-67.208%
2026-04-16	133.1000	133.1000	133.1000	133.1000	+0.453%	1	493	-69.985%
2026-04-15	135.4900	135.7500	132.5000	132.5000	-4.242%	11	493	-69.849%
2026-04-14	136.5500	138.4400	136.5100	138.3700	-5.871%	16	497	-71.128%
2026-04-13	154.9700	155.3900	147.0000	147.0000	-5.890%	112	505	-72.823%
2026-04-10	149.9700	156.3000	149.9400	156.2000	+2.932%	21	515	-74.424%
2026-04-09	152.9700	153.2500	151.7500	151.7500	-6.747%	112	506	-73.674%
2026-04-08	163.7000	163.7000	160.9000	162.7300	-20.191%	146	478	-75.450%
2026-04-01	207.9000	207.9000	199.0000	203.9000	-6.511%	20	524	-80.407%
2026-03-31	223.7000	223.7000	218.1000	218.1000	-18.559%	21	518	-81.683%
2026-03-30	260.9000	267.8000	260.9000	267.8000	+13.749%	6	518	-85.082%
2026-03-26	220.8100	235.4300	220.7800	235.4300	+6.882%	45	514	-83.031%
2026-03-24	219.0000	220.2700	218.4000	220.2700	+3.764%	34	509	-81.863%
2026-03-23	200.9000	212.2800	200.9000	212.2800	-10.983%	7	479	-81.181%
2026-03-20	222.8800	238.7000	222.8800	238.4700	+9.275%	301	479	-83.247%
2026-03-19	223.5000	224.0000	218.1800	218.2300	+6.402%	30	193	-81.694%
2026-03-18	205.1000	205.1000	205.1000	205.1000	+3.278%	1	169	-80.522%
2026-03-16	198.8600	198.8600	198.5900	198.5900	-6.678%	2	169	-79.883%
2026-03-13	212.8000	212.8000	212.8000	212.8000	+4.023%	4	168	-81.227%
2026-03-12	202.0200	204.9100	202.0200	204.5700	+5.177%	3	168	-80.471%
2026-03-11	189.6000	194.5000	189.6000	194.5000	+2.347%	14	169	-79.460%
2026-03-10	190.0400	190.0400	190.0400	190.0400	-12.343%	1	168	-78.978%
2026-03-09	219.5000	219.8000	216.4000	216.8000	+30.950%	24	167	-81.573%
2026-03-04	164.7100	165.5600	164.7100	165.5600	-3.464%	2	165	-75.870%
2026-02-27	171.6800	172.0600	170.9500	171.5000	+6.324%	56	166	-76.706%
2026-02-26	161.3000	161.3000	161.3000	161.3000	+3.397%	1	166	-75.232%
2026-02-25	158.5900	159.6600	156.0000	156.0000	-4.692%	106	64	-74.391%
2026-02-20	163.6900	163.6900	163.6800	163.6800	+0.788%	24	64	-75.593%
2026-02-18	162.3000	162.4000	162.3000	162.4000	-2.574%	2	64	-75.400%
2026-02-06	168.6900	168.6900	166.6900	166.6900	-3.859%	15	64	-76.033%
2026-02-05	178.8300	178.8300	172.1800	173.3800	+12.438%	15	64	-76.958%
2026-01-09	154.2000	154.2000	154.2000	154.2000	-1.027%	7	14	-74.092%
2026-01-07	155.8000	155.8000	155.8000	155.8000	-1.023%	7	7	-74.358%
2025-12-24	157.4100	157.4100	157.4100	157.4100	0.000%	2	0	-74.620%

.dark-mode .P5CHys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5CHys{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5650SPX Mar 19 2027 5650.00 Put (SPX270319P05650000)option OPRA

SPX20270319P5650
SPX Mar 19 2027 5650.00 Put (SPX270319P05650000)
option OPRA