Dark

SPX20270319P5725
SPX Mar 19 2027 5725.00 Put (SPX270319P05725000)
option OPRA

EOD

Sep 8, 2026

39.90+4.724%(+1.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	39.9000	40.1000	39.9000	39.9000	+4.724%	3	472	0.000%
2026-09-04	37.4000	38.1000	37.4000	38.1000	+1.061%	2	470	+4.724%
2026-09-03	39.4200	39.5000	37.7000	37.7000	-15.867%	34	470	+5.836%
2026-09-01	44.8100	44.8100	44.8100	44.8100	+6.160%	1	438	-10.957%
2026-08-31	43.1900	43.1900	42.2100	42.2100	-1.837%	6	438	-5.473%
2026-08-28	43.1000	43.1000	43.0000	43.0000	-7.228%	2	435	-7.209%
2026-08-26	46.3500	46.3500	46.3500	46.3500	-6.155%	2	435	-13.916%
2026-08-19	49.4200	49.4200	49.3000	49.3900	-2.776%	84	436	-19.214%
2026-08-17	49.3100	50.8000	49.2200	50.8000	+4.462%	58	411	-21.457%
2026-08-14	47.8900	48.6600	47.8900	48.6300	-0.103%	6	409	-17.952%
2026-08-13	48.7700	48.7700	48.6800	48.6800	-2.834%	4	411	-18.036%
2026-08-12	50.1000	50.1000	50.1000	50.1000	-1.765%	1	411	-20.359%
2026-08-11	51.0000	51.0000	51.0000	51.0000	-0.020%	8	410	-21.765%
2026-08-10	51.0100	51.0100	51.0100	51.0100	-1.828%	2	402	-21.780%
2026-08-05	52.1900	52.2100	51.9200	51.9600	-6.547%	16	402	-23.210%
2026-08-04	55.6100	55.6100	55.6000	55.6000	-4.876%	7	409	-28.237%
2026-08-03	58.4100	58.4500	58.4100	58.4500	-20.292%	2	415	-31.737%
2026-07-30	73.5300	73.5300	73.3300	73.3300	-4.244%	2	414	-45.588%
2026-07-29	76.7800	76.7800	76.5800	76.5800	+10.378%	2	414	-47.898%
2026-07-28	69.3100	69.3800	69.3100	69.3800	-13.156%	2	414	-42.491%
2026-07-23	79.9300	79.9300	79.8900	79.8900	+14.917%	2	414	-50.056%
2026-07-21	69.4100	69.5200	69.3400	69.5200	-5.325%	6	413	-42.606%
2026-07-20	73.3600	73.4300	73.3600	73.4300	-1.317%	2	411	-45.663%
2026-07-17	74.4500	74.4500	74.4100	74.4100	+10.548%	2	410	-46.378%
2026-07-10	67.3100	67.3100	67.3100	67.3100	-3.802%	2	409	-40.722%
2026-07-09	69.8100	69.9700	69.8100	69.9700	-0.257%	3	408	-42.976%
2026-07-07	70.2100	70.2100	70.1500	70.1500	-9.798%	2	407	-43.122%
2026-07-02	78.2500	78.2500	77.7700	77.7700	+8.315%	2	407	-48.695%
2026-07-01	71.7600	71.8000	71.7600	71.8000	-2.842%	2	407	-44.429%
2026-06-30	73.9400	73.9600	73.8700	73.9000	-9.001%	8	406	-46.008%
2026-06-29	83.3100	85.2600	80.9000	81.2100	-11.776%	32	406	-50.868%
2026-06-23	91.8400	92.0500	91.8400	92.0500	+12.407%	2	404	-56.654%
2026-06-22	82.9700	83.1400	81.8700	81.8900	+0.417%	190	403	-51.276%
2026-06-18	82.4500	82.6700	81.4900	81.5500	+1.772%	4	318	-51.073%
2026-06-17	80.1400	80.1400	80.1300	80.1300	+0.414%	2	318	-50.206%
2026-06-15	79.3000	79.8000	79.3000	79.8000	-20.120%	4	318	-50.000%
2026-06-05	89.8000	101.9000	89.8000	99.9000	+20.014%	25	318	-60.060%
2026-06-04	83.3800	83.3800	83.2400	83.2400	-6.786%	2	314	-52.066%
2026-05-27	89.3000	89.3000	89.3000	89.3000	-0.667%	2	314	-55.319%
2026-05-26	89.2000	89.9000	89.1900	89.9000	-13.971%	3	314	-55.617%
2026-05-19	104.5000	104.5000	104.5000	104.5000	+5.078%	2	315	-61.818%
2026-05-14	100.3000	100.3000	99.4500	99.4500	-7.238%	2	315	-59.879%
2026-05-13	107.0800	107.2100	107.0800	107.2100	+2.008%	2	314	-62.783%
2026-05-11	105.1000	105.1000	105.1000	105.1000	-1.222%	3	314	-62.036%
2026-05-08	106.4000	106.4000	106.4000	106.4000	-10.596%	1	317	-62.500%
2026-05-05	117.0900	119.0200	117.0900	119.0100	+4.762%	18	317	-66.473%
2026-05-01	113.6000	113.6000	113.6000	113.6000	-11.319%	2	317	-64.877%
2026-04-24	130.8300	130.8300	128.1000	128.1000	-3.248%	2	317	-68.852%
2026-04-23	132.4000	132.4000	132.4000	132.4000	+0.532%	1	317	-69.864%
2026-04-22	131.6400	131.7000	131.6400	131.7000	-4.190%	2	318	-69.704%
2026-04-21	130.9400	137.5100	130.9100	137.4600	+3.900%	7	319	-70.973%
2026-04-17	132.3000	132.3000	132.3000	132.3000	-6.004%	261	319	-69.841%
2026-04-16	141.0300	141.0300	140.7500	140.7500	-0.177%	3	318	-71.652%
2026-04-15	143.7000	145.0700	141.0000	141.0000	-3.444%	13	319	-71.702%
2026-04-14	145.4300	146.0300	145.3000	146.0300	-8.468%	23	320	-72.677%
2026-04-13	159.9800	159.9800	159.5400	159.5400	-3.595%	28	325	-74.991%
2026-04-10	161.5800	166.3200	161.5800	165.4900	-19.155%	32	330	-75.890%
2026-04-06	205.0700	205.0700	204.7000	204.7000	-5.885%	6	344	-80.508%
2026-04-01	221.3000	225.2000	216.2000	217.5000	-8.843%	47	371	-81.655%
2026-03-31	242.1000	242.1000	238.4000	238.6000	-16.222%	11	353	-83.277%
2026-03-30	275.8800	291.5000	274.9000	284.8000	+0.423%	71	343	-85.990%
2026-03-27	283.6000	283.6000	283.6000	283.6000	+13.395%	1	309	-85.931%
2026-03-26	236.5000	250.1000	236.0000	250.1000	+12.708%	9	309	-84.046%
2026-03-25	222.3000	222.3000	221.9000	221.9000	+3.214%	3	303	-82.019%
2026-03-18	214.9900	214.9900	214.9900	214.9900	+5.284%	260	300	-81.441%
2026-03-17	204.2000	204.2000	204.2000	204.2000	-0.922%	16	40	-80.460%
2026-03-11	205.9000	206.1000	205.9000	206.1000	+20.035%	3	24	-80.640%
2026-02-26	176.2900	176.6100	171.7000	171.7000	+1.334%	25	22	-76.762%
2026-02-25	169.5700	169.5700	169.4400	169.4400	-1.574%	2	21	-76.452%
2026-02-20	171.9200	172.1500	171.9200	172.1500	-6.425%	18	21	-76.823%
2026-02-19	181.2800	184.8500	181.2800	183.9700	+7.084%	6	21	-78.312%
2026-02-18	171.8000	171.8000	171.8000	171.8000	-8.908%	1	21	-76.775%
2026-02-13	188.6000	188.6000	188.6000	188.6000	+2.723%	4	20	-78.844%
2026-02-12	184.9000	185.0000	183.6000	183.6000	+11.354%	4	20	-78.268%
2026-02-10	165.0200	165.0200	164.8800	164.8800	-3.972%	2	16	-75.801%
2026-02-04	171.9000	171.9000	171.7000	171.7000	+7.380%	2	17	-76.762%
2026-01-12	159.9000	159.9000	159.9000	159.9000	-3.848%	7	15	-75.047%
2026-01-09	166.3000	166.3000	166.3000	166.3000	-1.737%	7	8	-76.007%
2025-12-23	169.0100	169.2400	169.0100	169.2400	0.000%	2	1	-76.424%

.dark-mode .d6crLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6crLc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5725SPX Mar 19 2027 5725.00 Put (SPX270319P05725000)option OPRA

SPX20270319P5725
SPX Mar 19 2027 5725.00 Put (SPX270319P05725000)
option OPRA