Dark

SPX20270319P5700
SPX Mar 19 2027 5700.00 Put (SPX270319P05700000)
option OPRA

EOD

Sep 9, 2026

40.74+3.929%(+1.54)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	40.6300	40.7400	40.6300	40.7400	+3.929%	4	4,464	0.000%
2026-09-08	37.9700	39.2000	37.7000	39.2000	+5.660%	154	4,449	+3.929%
2026-09-04	36.8000	37.1000	36.5000	37.1000	0.000%	178	4,427	+9.811%
2026-09-03	37.1000	37.1000	37.1000	37.1000	-15.413%	12	4,427	+9.811%
2026-09-01	43.8600	43.8600	43.8600	43.8600	+3.443%	1	4,439	-7.114%
2026-08-31	42.4000	42.4000	42.4000	42.4000	+0.713%	1	4,439	-3.915%
2026-08-28	42.2000	42.2000	42.1000	42.1000	-13.017%	2	4,438	-3.230%
2026-08-19	48.4000	48.4000	48.4000	48.4000	-5.098%	6	4,472	-15.826%
2026-08-18	51.0000	51.0000	51.0000	51.0000	+2.204%	6	4,466	-20.118%
2026-08-17	47.8800	49.9000	47.8000	49.9000	+5.653%	10	4,467	-18.357%
2026-08-14	47.2600	47.2600	47.2100	47.2300	-1.254%	3	4,465	-13.741%
2026-08-13	47.7900	47.8300	47.7900	47.8300	-2.686%	4	4,464	-14.823%
2026-08-12	49.1400	49.1500	49.1400	49.1500	-1.896%	5	4,464	-17.111%
2026-08-10	49.6800	50.1000	49.6800	50.1000	-3.839%	8	4,463	-18.683%
2026-08-05	51.1800	52.1000	51.1800	52.1000	+0.192%	9	4,514	-21.804%
2026-08-04	51.6000	52.0000	51.6000	52.0000	-8.772%	4	4,509	-21.654%
2026-08-03	59.0900	59.0900	57.0000	57.0000	-19.343%	108	4,505	-28.526%
2026-07-30	70.6700	70.6700	70.6700	70.6700	-5.773%	2	4,038	-42.352%
2026-07-29	73.5000	75.0000	73.5000	75.0000	+1.392%	3	4,040	-45.680%
2026-07-27	74.1500	74.1500	73.9700	73.9700	-5.094%	4	4,059	-44.924%
2026-07-23	79.3600	79.6600	77.9200	77.9400	+6.636%	502	4,081	-47.729%
2026-07-17	73.2100	73.2100	73.0700	73.0900	+6.081%	4	4,096	-44.261%
2026-07-16	68.9000	68.9000	68.9000	68.9000	-3.636%	10	4,096	-40.871%
2026-07-13	71.5000	71.5000	71.5000	71.5000	0.000%	1	4,096	-43.021%
2026-07-08	74.2000	74.2000	71.5000	71.5000	+4.303%	2	4,096	-43.021%
2026-07-07	68.5800	68.5800	68.5500	68.5500	+0.366%	2	4,095	-40.569%
2026-07-06	68.5100	68.5100	68.3000	68.3000	-5.218%	10	4,095	-40.351%
2026-07-01	72.0600	72.0600	72.0600	72.0600	-6.779%	2	4,095	-43.464%
2026-06-29	77.3000	77.3000	77.3000	77.3000	-7.646%	1	4,095	-47.296%
2026-06-26	83.8000	83.8000	83.7000	83.7000	-1.761%	35	4,096	-51.326%
2026-06-25	82.0900	85.2000	82.0800	85.2000	-1.160%	7	4,131	-52.183%
2026-06-23	86.7000	86.7000	86.1000	86.2000	+6.079%	154	4,131	-52.738%
2026-06-22	82.1500	82.1500	80.9100	81.2600	-8.087%	47	4,250	-49.865%
2026-06-17	88.4100	88.4100	88.4100	88.4100	+14.284%	1	4,267	-53.919%
2026-06-15	77.7500	77.9000	77.3600	77.3600	-24.468%	16	4,267	-47.337%
2026-06-11	102.4200	102.4200	102.4200	102.4200	+19.093%	1	4,267	-60.223%
2026-06-09	86.0000	86.0000	86.0000	86.0000	-4.232%	10	4,267	-52.628%
2026-06-08	90.7400	90.7400	89.3400	89.8000	-5.174%	7	4,267	-54.633%
2026-06-05	94.7000	94.7000	94.7000	94.7000	+17.203%	5	4,266	-56.980%
2026-06-04	80.8000	80.8000	80.8000	80.8000	-4.751%	1	4,266	-49.579%
2026-06-03	84.4500	85.0400	84.4500	84.8300	+3.628%	210	4,266	-51.975%
2026-06-02	81.8600	81.8600	81.8600	81.8600	+1.237%	8	4,208	-50.232%
2026-05-29	80.8600	80.8600	80.8600	80.8600	-3.196%	550	4,208	-49.617%
2026-05-28	83.5300	83.5300	83.5300	83.5300	-5.047%	1	4,673	-51.227%
2026-05-27	88.0900	88.0900	87.9700	87.9700	-0.034%	2	4,673	-53.689%
2026-05-26	88.0000	88.0000	88.0000	88.0000	-6.582%	1	4,674	-53.705%
2026-05-21	95.5000	95.5000	93.9000	94.2000	-3.186%	50	4,674	-56.752%
2026-05-20	98.2000	98.6000	97.3000	97.3000	-4.795%	17	4,674	-58.129%
2026-05-19	102.6000	102.6000	102.2000	102.2000	-1.446%	27	4,697	-60.137%
2026-05-15	103.7000	103.9000	103.7000	103.7000	+4.536%	29	4,697	-60.714%
2026-05-14	101.0100	101.0100	99.2000	99.2000	-2.935%	13	4,736	-58.931%
2026-05-13	102.2000	102.2000	102.2000	102.2000	-5.265%	4	4,736	-60.137%
2026-05-12	107.2900	107.8800	107.2900	107.8800	+4.011%	676	4,736	-62.236%
2026-05-11	103.7200	103.7200	103.7200	103.7200	-0.556%	1,106	4,736	-60.721%
2026-05-08	104.3000	104.3000	104.3000	104.3000	-4.679%	31	3,087	-60.940%
2026-05-07	106.7700	109.4200	106.7000	109.4200	+0.941%	59	3,087	-62.767%
2026-05-06	110.1500	110.1500	108.4000	108.4000	-7.231%	13	3,042	-62.417%
2026-05-04	115.2400	116.8500	115.0500	116.8500	+3.867%	18	3,036	-65.135%
2026-05-01	111.3000	112.5000	111.3000	112.5000	-6.070%	3	3,028	-63.787%
2026-04-30	120.5000	120.5000	119.7700	119.7700	-4.184%	259	3,028	-65.985%
2026-04-29	125.8000	127.1000	125.0000	125.0000	-0.794%	1,003	2,867	-67.408%
2026-04-28	126.0000	126.0000	126.0000	126.0000	-0.865%	1	2,164	-67.667%
2026-04-27	126.8500	127.1000	126.8500	127.1000	+1.437%	6	2,176	-67.946%
2026-04-24	125.5700	126.0100	125.3000	125.3000	-5.291%	54	2,173	-67.486%
2026-04-23	132.3000	132.3000	132.3000	132.3000	+3.440%	501	2,203	-69.206%
2026-04-22	129.2600	129.2600	127.9000	127.9000	-5.259%	10	1,705	-68.147%
2026-04-21	133.8800	136.1900	133.8400	135.0000	+2.662%	31	1,711	-69.822%
2026-04-20	129.3900	133.7000	129.3900	131.5000	+3.707%	31	1,709	-69.019%
2026-04-17	127.6000	127.6000	126.7100	126.8000	-8.514%	1,360	1,686	-67.871%
2026-04-16	140.3100	141.6100	138.1300	138.6000	-0.144%	44	498	-70.606%
2026-04-15	140.4700	142.8900	137.7500	138.8000	-4.130%	67	463	-70.648%
2026-04-14	141.2400	145.8700	141.2400	144.7800	-7.376%	212	438	-71.861%
2026-04-13	161.8000	161.8000	156.1900	156.3100	-3.441%	65	505	-73.936%
2026-04-10	157.7400	162.5500	156.9700	161.8800	-5.145%	220	508	-74.833%
2026-04-08	170.3700	170.6600	170.3700	170.6600	-20.036%	2	516	-76.128%
2026-04-07	213.4200	213.4200	213.4200	213.4200	+4.566%	12	516	-80.911%
2026-04-06	200.5600	204.1000	200.1600	204.1000	-3.270%	8	516	-80.039%
2026-04-02	211.0000	211.0000	211.0000	211.0000	+1.604%	1	514	-80.692%
2026-04-01	219.2000	220.9000	207.6700	207.6700	-9.748%	213	514	-80.382%
2026-03-31	234.6000	234.6000	227.8000	230.1000	-17.290%	67	484	-82.295%
2026-03-30	271.7000	278.2000	271.7000	278.2000	+6.126%	5	447	-85.356%
2026-03-27	262.1400	262.1400	262.1400	262.1400	+13.806%	220	443	-84.459%
2026-03-26	226.7600	231.5200	225.8600	230.3400	+0.982%	38	306	-82.313%
2026-03-24	231.9000	231.9000	223.9000	228.1000	+1.830%	68	278	-82.139%
2026-03-23	213.8000	224.0000	213.8000	224.0000	-2.469%	7	239	-81.813%
2026-03-19	232.8500	233.1700	227.7700	229.6700	+8.182%	35	236	-82.262%
2026-03-18	203.8000	212.6000	203.8000	212.3000	+8.151%	24	206	-80.810%
2026-03-17	195.8000	197.0400	195.8000	196.3000	-1.811%	49	205	-79.246%
2026-03-16	200.0000	203.5000	199.9200	199.9200	-9.861%	4	161	-79.622%
2026-03-13	204.0000	222.1600	204.0000	221.7900	+4.965%	59	164	-81.631%
2026-03-12	210.8600	211.3000	210.1700	211.3000	+8.761%	57	113	-80.719%
2026-03-11	201.5000	202.4000	194.2800	194.2800	-5.326%	8	58	-79.030%
2026-03-09	205.2100	205.2100	205.2100	205.2100	-2.813%	1	53	-80.147%
2026-03-06	211.1500	211.1500	211.1500	211.1500	+17.796%	1	53	-80.706%
2026-02-27	179.0400	179.2500	179.0400	179.2500	+3.973%	2	52	-77.272%
2026-02-26	172.7100	173.1600	172.4000	172.4000	+4.466%	17	51	-76.369%
2026-02-25	165.0500	165.0500	165.0300	165.0300	-3.845%	3	58	-75.314%
2026-02-24	171.6300	171.6300	171.6300	171.6300	+0.805%	1	58	-76.263%
2026-02-20	181.1000	182.2000	170.2600	170.2600	+0.805%	33	57	-76.072%
2026-02-18	168.9000	168.9000	168.9000	168.9000	-8.752%	1	41	-75.879%
2026-02-13	185.1000	185.1000	185.1000	185.1000	+12.660%	12	28	-77.990%
2026-02-12	163.9600	164.3000	163.9600	164.3000	+1.671%	4	28	-75.204%
2026-02-10	161.4500	161.6000	161.4500	161.6000	+0.912%	2	26	-74.790%
2026-02-09	160.2300	160.2300	160.1400	160.1400	-12.554%	2	25	-74.560%
2026-02-05	183.1100	183.1300	183.1100	183.1300	+5.538%	6	24	-77.754%
2026-02-04	166.2400	173.5200	166.2400	173.5200	+8.851%	31	21	-76.521%
2026-02-02	159.4100	159.4100	159.4100	159.4100	+1.729%	20	20	-74.443%
2026-01-12	156.7000	156.7000	156.7000	156.7000	0.000%	7	7	-74.001%

.dark-mode .v1g9Yv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1g9Yv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5700SPX Mar 19 2027 5700.00 Put (SPX270319P05700000)option OPRA

SPX20270319P5700
SPX Mar 19 2027 5700.00 Put (SPX270319P05700000)
option OPRA