Dark

SPX20270319P5675
SPX Mar 19 2027 5675.00 Put (SPX270319P05675000)
option OPRA

EOD

Sep 9, 2026

39.80+3.646%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	39.8000	39.8000	39.8000	39.8000	+3.646%	1	588	0.000%
2026-09-08	37.9700	38.4000	37.9700	38.4000	+4.918%	50	589	+3.646%
2026-09-04	36.3100	36.6000	36.3100	36.6000	+0.055%	3	584	+8.743%
2026-09-03	36.5800	36.5800	36.5800	36.5800	-11.429%	6	584	+8.803%
2026-08-28	41.4000	41.4000	41.3000	41.3000	+2.456%	2	578	-3.632%
2026-08-27	40.3100	40.3100	40.3100	40.3100	-18.599%	3	578	-1.265%
2026-08-18	49.5000	49.5500	49.5000	49.5200	+7.582%	56	575	-19.628%
2026-08-14	46.7800	46.7900	46.0300	46.0300	-4.897%	8	575	-13.535%
2026-08-12	48.4000	48.4000	48.4000	48.4000	-1.706%	1	577	-17.769%
2026-08-11	49.2400	49.2400	49.2400	49.2400	+2.434%	2	577	-19.171%
2026-08-10	48.1000	48.1000	48.0700	48.0700	-3.221%	2	577	-17.204%
2026-08-07	49.6700	49.6700	49.6700	49.6700	-2.417%	4	577	-19.871%
2026-08-05	49.3900	50.9000	49.3900	50.9000	+0.197%	6	579	-21.807%
2026-08-04	50.8000	50.8000	50.8000	50.8000	-10.041%	1	580	-21.654%
2026-08-03	56.1400	56.4700	56.1400	56.4700	-14.891%	5	579	-29.520%
2026-07-31	66.2100	66.3500	66.2100	66.3500	-7.681%	2	582	-40.015%
2026-07-29	71.9700	71.9700	71.8700	71.8700	+0.757%	4	581	-44.622%
2026-07-24	72.7100	72.7600	70.9600	71.3300	+1.321%	4	581	-44.203%
2026-07-20	70.4000	70.5500	70.3700	70.4000	-6.083%	8	581	-43.466%
2026-07-17	74.9600	74.9600	74.9600	74.9600	+14.969%	2	585	-46.905%
2026-07-15	65.2000	65.2000	65.2000	65.2000	+1.289%	2	585	-38.957%
2026-07-10	64.4100	64.4100	64.3700	64.3700	-10.110%	2	587	-38.170%
2026-07-08	71.6500	71.6500	71.6100	71.6100	+6.594%	2	587	-44.421%
2026-07-07	67.8100	67.8100	67.1800	67.1800	+0.524%	4	586	-40.756%
2026-07-06	66.8600	66.8600	66.8300	66.8300	-6.545%	2	587	-40.446%
2026-07-02	71.5600	71.5600	71.5100	71.5100	-0.265%	2	589	-44.343%
2026-07-01	69.9600	71.7000	68.5200	71.7000	-5.159%	5	589	-44.491%
2026-06-29	75.6100	75.6100	75.6000	75.6000	-9.244%	2	589	-47.354%
2026-06-26	82.1200	83.3000	82.0200	83.3000	-2.459%	4	589	-52.221%
2026-06-24	84.2400	86.0900	84.0400	85.4000	-4.163%	56	589	-53.396%
2026-06-23	88.9600	89.1100	88.9600	89.1100	+12.159%	2	593	-55.336%
2026-06-22	79.4900	79.4900	79.4500	79.4500	+2.915%	2	593	-49.906%
2026-06-18	78.8200	78.8200	77.2000	77.2000	+0.390%	16	592	-48.446%
2026-06-17	76.7900	76.9000	76.7900	76.9000	+1.720%	2	592	-48.244%
2026-06-15	75.6000	75.6000	75.6000	75.6000	-25.370%	6	592	-47.354%
2026-06-10	101.3000	101.3000	101.3000	101.3000	+6.408%	5	592	-60.711%
2026-06-09	95.2000	95.2000	95.2000	95.2000	+9.174%	2	589	-58.193%
2026-06-08	87.2000	87.2000	87.2000	87.2000	+7.761%	20	589	-54.358%
2026-06-04	81.0600	81.0600	80.9200	80.9200	-2.740%	2	583	-50.816%
2026-06-03	83.2000	83.2000	83.2000	83.2000	-2.815%	5	582	-52.163%
2026-05-27	85.6600	85.6600	85.6100	85.6100	-0.800%	2	587	-53.510%
2026-05-26	86.5000	86.5000	86.3000	86.3000	-4.641%	2	587	-53.882%
2026-05-21	90.5000	90.5000	90.5000	90.5000	-9.950%	1	585	-56.022%
2026-05-19	100.5000	100.5000	100.5000	100.5000	+0.070%	8	586	-60.398%
2026-05-15	100.4300	100.4300	100.4300	100.4300	-6.664%	1	585	-60.370%
2026-05-12	107.6000	107.6000	107.6000	107.6000	+5.697%	2	593	-63.011%
2026-05-11	101.3000	101.8000	101.3000	101.8000	-0.391%	3	593	-60.904%
2026-05-08	102.5000	102.5000	102.2000	102.2000	-6.239%	4	593	-61.057%
2026-05-01	109.0000	109.0000	109.0000	109.0000	-14.510%	2	592	-63.486%
2026-04-23	127.5000	127.5000	127.5000	127.5000	-5.204%	1	592	-68.784%
2026-04-21	124.9900	134.5000	124.9900	134.5000	+5.490%	19	583	-70.409%
2026-04-20	127.3300	129.1100	126.6600	127.5000	+3.306%	9	583	-68.784%
2026-04-17	123.3500	123.4200	123.3500	123.4200	-10.991%	2	583	-67.752%
2026-04-16	138.7000	138.7000	138.6600	138.6600	+0.398%	2	582	-71.297%
2026-04-15	137.6700	138.1100	137.6200	138.1100	-0.332%	12	581	-71.182%
2026-04-14	140.8700	140.9000	138.3500	138.5700	-9.437%	8	579	-71.278%
2026-04-13	157.3600	157.3600	153.0100	153.0100	-3.785%	22	579	-73.989%
2026-04-10	159.0700	159.0700	159.0300	159.0300	-3.036%	4	576	-74.973%
2026-04-08	165.1000	165.1000	164.0100	164.0100	-21.526%	12	584	-75.733%
2026-04-01	211.8000	213.7000	208.0000	209.0000	-6.236%	402	587	-80.957%
2026-03-31	248.6000	248.6000	222.9000	222.9000	-18.901%	42	242	-82.144%
2026-03-30	279.0000	279.6000	274.8500	274.8500	+20.973%	71	215	-85.519%
2026-03-26	228.5000	228.5000	226.2700	227.2000	+0.852%	43	164	-82.482%
2026-03-24	223.5000	225.2800	223.4000	225.2800	+0.446%	8	152	-82.333%
2026-03-20	224.5800	224.7100	224.2800	224.2800	+8.953%	84	149	-82.254%
2026-03-18	205.8200	205.8500	205.8200	205.8500	+6.284%	122	149	-80.666%
2026-03-17	193.8700	193.8700	193.6800	193.6800	-9.377%	2	70	-79.451%
2026-03-13	216.6000	216.6000	213.7200	213.7200	+23.253%	25	71	-81.378%
2026-03-02	173.9700	173.9700	173.4000	173.4000	+0.522%	2	66	-77.047%
2026-02-27	175.8000	175.8000	172.5000	172.5000	+2.404%	3	65	-76.928%
2026-02-26	168.4500	168.4500	168.4500	168.4500	+4.608%	1	62	-76.373%
2026-02-25	161.1000	161.1000	161.0300	161.0300	-10.885%	2	62	-75.284%
2026-02-23	181.0500	181.1400	180.7000	180.7000	+9.151%	3	62	-77.975%
2026-02-20	167.3000	167.3000	165.4600	165.5500	-0.091%	92	60	-75.959%
2026-02-18	165.3000	165.7000	165.3000	165.7000	+3.770%	5	28	-75.981%
2026-02-12	159.6800	159.6800	159.6800	159.6800	-3.224%	1	23	-75.075%
2026-02-04	162.4000	165.2000	162.3000	165.0000	+7.492%	8	22	-75.879%
2026-01-12	153.4000	153.5000	153.4000	153.5000	0.000%	14	14	-74.072%

.dark-mode .V2qbXr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2qbXr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5675SPX Mar 19 2027 5675.00 Put (SPX270319P05675000)option OPRA

SPX20270319P5675
SPX Mar 19 2027 5675.00 Put (SPX270319P05675000)
option OPRA