Dark

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

EOD

Jul 8, 2026

71.50+4.303%(+2.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	74.2000	74.2000	71.5000	71.5000	+4.303%	2	4,096	0.000%
2026-07-07	68.5800	68.5800	68.5500	68.5500	+0.366%	2	4,095	+4.303%
2026-07-06	68.5100	68.5100	68.3000	68.3000	-5.218%	10	4,095	+4.685%
2026-07-01	72.0600	72.0600	72.0600	72.0600	-6.779%	2	4,095	-0.777%
2026-06-29	77.3000	77.3000	77.3000	77.3000	-7.646%	1	4,095	-7.503%
2026-06-26	83.8000	83.8000	83.7000	83.7000	-1.761%	35	4,096	-14.576%
2026-06-25	82.0900	85.2000	82.0800	85.2000	-1.160%	7	4,131	-16.080%
2026-06-23	86.7000	86.7000	86.1000	86.2000	+6.079%	154	4,131	-17.053%
2026-06-22	82.1500	82.1500	80.9100	81.2600	-8.087%	47	4,250	-12.011%
2026-06-17	88.4100	88.4100	88.4100	88.4100	+14.284%	1	4,267	-19.127%
2026-06-15	77.7500	77.9000	77.3600	77.3600	-24.468%	16	4,267	-7.575%
2026-06-11	102.4200	102.4200	102.4200	102.4200	+19.093%	1	4,267	-30.189%
2026-06-09	86.0000	86.0000	86.0000	86.0000	-4.232%	10	4,267	-16.860%
2026-06-08	90.7400	90.7400	89.3400	89.8000	-5.174%	7	4,267	-20.379%
2026-06-05	94.7000	94.7000	94.7000	94.7000	+17.203%	5	4,266	-24.498%
2026-06-04	80.8000	80.8000	80.8000	80.8000	-4.751%	1	4,266	-11.510%
2026-06-03	84.4500	85.0400	84.4500	84.8300	+3.628%	210	4,266	-15.714%
2026-06-02	81.8600	81.8600	81.8600	81.8600	+1.237%	8	4,208	-12.656%
2026-05-29	80.8600	80.8600	80.8600	80.8600	-3.196%	550	4,208	-11.576%
2026-05-28	83.5300	83.5300	83.5300	83.5300	-5.047%	1	4,673	-14.402%
2026-05-27	88.0900	88.0900	87.9700	87.9700	-0.034%	2	4,673	-18.722%
2026-05-26	88.0000	88.0000	88.0000	88.0000	-6.582%	1	4,674	-18.750%
2026-05-21	95.5000	95.5000	93.9000	94.2000	-3.186%	50	4,674	-24.098%
2026-05-20	98.2000	98.6000	97.3000	97.3000	-4.795%	17	4,674	-26.516%
2026-05-19	102.6000	102.6000	102.2000	102.2000	-1.446%	27	4,697	-30.039%
2026-05-15	103.7000	103.9000	103.7000	103.7000	+4.536%	29	4,697	-31.051%
2026-05-14	101.0100	101.0100	99.2000	99.2000	-2.935%	13	4,736	-27.923%
2026-05-13	102.2000	102.2000	102.2000	102.2000	-5.265%	4	4,736	-30.039%
2026-05-12	107.2900	107.8800	107.2900	107.8800	+4.011%	676	4,736	-33.723%
2026-05-11	103.7200	103.7200	103.7200	103.7200	-0.556%	1,106	4,736	-31.064%
2026-05-08	104.3000	104.3000	104.3000	104.3000	-4.679%	31	3,087	-31.448%
2026-05-07	106.7700	109.4200	106.7000	109.4200	+0.941%	59	3,087	-34.655%
2026-05-06	110.1500	110.1500	108.4000	108.4000	-7.231%	13	3,042	-34.041%
2026-05-04	115.2400	116.8500	115.0500	116.8500	+3.867%	18	3,036	-38.810%
2026-05-01	111.3000	112.5000	111.3000	112.5000	-6.070%	3	3,028	-36.444%
2026-04-30	120.5000	120.5000	119.7700	119.7700	-4.184%	259	3,028	-40.302%
2026-04-29	125.8000	127.1000	125.0000	125.0000	-0.794%	1,003	2,867	-42.800%
2026-04-28	126.0000	126.0000	126.0000	126.0000	-0.865%	1	2,164	-43.254%
2026-04-27	126.8500	127.1000	126.8500	127.1000	+1.437%	6	2,176	-43.745%
2026-04-24	125.5700	126.0100	125.3000	125.3000	-5.291%	54	2,173	-42.937%
2026-04-23	132.3000	132.3000	132.3000	132.3000	+3.440%	501	2,203	-45.956%
2026-04-22	129.2600	129.2600	127.9000	127.9000	-5.259%	10	1,705	-44.097%
2026-04-21	133.8800	136.1900	133.8400	135.0000	+2.662%	31	1,711	-47.037%
2026-04-20	129.3900	133.7000	129.3900	131.5000	+3.707%	31	1,709	-45.627%
2026-04-17	127.6000	127.6000	126.7100	126.8000	-8.514%	1,360	1,686	-43.612%
2026-04-16	140.3100	141.6100	138.1300	138.6000	-0.144%	44	498	-48.413%
2026-04-15	140.4700	142.8900	137.7500	138.8000	-4.130%	67	463	-48.487%
2026-04-14	141.2400	145.8700	141.2400	144.7800	-7.376%	212	438	-50.615%
2026-04-13	161.8000	161.8000	156.1900	156.3100	-3.441%	65	505	-54.258%
2026-04-10	157.7400	162.5500	156.9700	161.8800	-5.145%	220	508	-55.831%
2026-04-08	170.3700	170.6600	170.3700	170.6600	-20.036%	2	516	-58.104%
2026-04-07	213.4200	213.4200	213.4200	213.4200	+4.566%	12	516	-66.498%
2026-04-06	200.5600	204.1000	200.1600	204.1000	-3.270%	8	516	-64.968%
2026-04-02	211.0000	211.0000	211.0000	211.0000	+1.604%	1	514	-66.114%
2026-04-01	219.2000	220.9000	207.6700	207.6700	-9.748%	213	514	-65.570%
2026-03-31	234.6000	234.6000	227.8000	230.1000	-17.290%	67	484	-68.927%
2026-03-30	271.7000	278.2000	271.7000	278.2000	+6.126%	5	447	-74.299%
2026-03-27	262.1400	262.1400	262.1400	262.1400	+13.806%	220	443	-72.724%
2026-03-26	226.7600	231.5200	225.8600	230.3400	+0.982%	38	306	-68.959%
2026-03-24	231.9000	231.9000	223.9000	228.1000	+1.830%	68	278	-68.654%
2026-03-23	213.8000	224.0000	213.8000	224.0000	-2.469%	7	239	-68.080%
2026-03-19	232.8500	233.1700	227.7700	229.6700	+8.182%	35	236	-68.868%
2026-03-18	203.8000	212.6000	203.8000	212.3000	+8.151%	24	206	-66.321%
2026-03-17	195.8000	197.0400	195.8000	196.3000	-1.811%	49	205	-63.576%
2026-03-16	200.0000	203.5000	199.9200	199.9200	-9.861%	4	161	-64.236%
2026-03-13	204.0000	222.1600	204.0000	221.7900	+4.965%	59	164	-67.762%
2026-03-12	210.8600	211.3000	210.1700	211.3000	+8.761%	57	113	-66.162%
2026-03-11	201.5000	202.4000	194.2800	194.2800	-5.326%	8	58	-63.197%
2026-03-09	205.2100	205.2100	205.2100	205.2100	-2.813%	1	53	-65.158%
2026-03-06	211.1500	211.1500	211.1500	211.1500	+17.796%	1	53	-66.138%
2026-02-27	179.0400	179.2500	179.0400	179.2500	+3.973%	2	52	-60.112%
2026-02-26	172.7100	173.1600	172.4000	172.4000	+4.466%	17	51	-58.527%
2026-02-25	165.0500	165.0500	165.0300	165.0300	-3.845%	3	58	-56.675%
2026-02-24	171.6300	171.6300	171.6300	171.6300	+0.805%	1	58	-58.341%
2026-02-20	181.1000	182.2000	170.2600	170.2600	+0.805%	33	57	-58.005%
2026-02-18	168.9000	168.9000	168.9000	168.9000	-8.752%	1	41	-57.667%
2026-02-13	185.1000	185.1000	185.1000	185.1000	+12.660%	12	28	-61.372%
2026-02-12	163.9600	164.3000	163.9600	164.3000	+1.671%	4	28	-56.482%
2026-02-10	161.4500	161.6000	161.4500	161.6000	+0.912%	2	26	-55.755%
2026-02-09	160.2300	160.2300	160.1400	160.1400	-12.554%	2	25	-55.352%
2026-02-05	183.1100	183.1300	183.1100	183.1300	+5.538%	6	24	-60.957%
2026-02-04	166.2400	173.5200	166.2400	173.5200	+8.851%	31	21	-58.794%
2026-02-02	159.4100	159.4100	159.4100	159.4100	+1.729%	20	20	-55.147%
2026-01-12	156.7000	156.7000	156.7000	156.7000	0.000%	7	7	-54.371%

.dark-mode .DP6cZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DP6cZC{ 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