Dark

SPX20270319P5750
SPX Mar 19 2027 5750.00 Put (SPX270319P05750000)
option OPRA

EOD

Sep 8, 2026

40.70+4.897%(+1.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	40.7000	40.9000	40.7000	40.7000	+4.897%	3	1,946	0.000%
2026-09-03	39.1800	39.1800	38.8000	38.8000	-13.547%	5	1,945	+4.897%
2026-09-01	45.0000	45.0000	44.8800	44.8800	+2.000%	137	1,945	-9.314%
2026-08-28	41.8900	44.0000	41.8500	44.0000	-10.569%	4	1,861	-7.500%
2026-08-21	51.1400	51.1500	49.2000	49.2000	-6.464%	20	1,861	-17.276%
2026-08-20	51.4000	52.6000	51.4000	52.6000	+4.531%	125	1,857	-22.624%
2026-08-19	50.1600	50.3500	50.1600	50.3200	+0.439%	29	1,972	-19.118%
2026-08-17	50.1000	50.1000	50.1000	50.1000	+2.643%	6	1,997	-18.762%
2026-08-14	48.8100	48.8100	48.8100	48.8100	-2.184%	2	1,997	-16.615%
2026-08-12	50.5900	50.6200	49.8700	49.9000	-4.186%	6	1,998	-18.437%
2026-08-10	52.0500	52.0800	52.0500	52.0800	-1.176%	2	2,000	-21.851%
2026-08-07	52.6800	52.7000	52.6800	52.7000	-0.865%	2	2,001	-22.770%
2026-08-06	53.0400	53.1600	53.0400	53.1600	-28.259%	2	2,001	-23.439%
2026-07-30	73.6200	74.1700	73.6200	74.1000	+1.660%	453	2,002	-45.074%
2026-07-29	72.4100	72.9100	72.4100	72.8900	+1.973%	20	2,071	-44.162%
2026-07-22	71.4800	71.4800	71.4800	71.4800	+1.318%	25	2,073	-43.061%
2026-07-21	69.9900	70.6600	69.9900	70.5500	-2.420%	52	2,073	-42.310%
2026-07-20	72.3000	72.3000	72.3000	72.3000	-7.105%	2	2,124	-43.707%
2026-07-17	80.6300	80.6300	77.1000	77.8300	+8.807%	91	2,124	-47.707%
2026-07-06	71.4600	71.5300	71.4600	71.5300	-1.677%	2	2,100	-43.101%
2026-07-02	72.7500	72.7500	72.7500	72.7500	-1.168%	25	2,124	-44.055%
2026-07-01	73.6100	73.6100	73.6100	73.6100	-17.625%	2	2,124	-44.709%
2026-06-26	89.2100	89.3600	89.2100	89.3600	+2.067%	2	2,124	-54.454%
2026-06-25	86.0000	88.6000	86.0000	87.5500	-3.654%	17	2,123	-53.512%
2026-06-23	91.7900	91.9200	90.8500	90.8700	+8.683%	4	2,134	-55.211%
2026-06-22	84.3700	84.5300	83.4700	83.6100	-0.819%	58	2,135	-51.322%
2026-06-18	83.3000	84.3000	83.3000	84.3000	-23.189%	25	2,112	-51.720%
2026-06-11	109.7500	109.7500	109.7500	109.7500	-0.046%	28	2,112	-62.916%
2026-06-10	109.6800	109.8000	109.6800	109.8000	+10.909%	2	2,140	-62.933%
2026-06-05	92.7000	99.0000	92.7000	99.0000	+17.998%	12	2,140	-58.889%
2026-06-04	88.6100	88.6100	83.9000	83.9000	-5.241%	35	2,151	-51.490%
2026-06-03	88.5400	88.5400	88.5400	88.5400	+3.314%	8	2,121	-54.032%
2026-06-02	85.0300	85.7000	84.9900	85.7000	+1.902%	120	2,129	-52.509%
2026-05-29	84.3000	84.3000	83.8000	84.1000	-3.666%	34	2,129	-51.605%
2026-05-28	87.2000	87.3000	87.2000	87.3000	-3.749%	10	2,102	-53.379%
2026-05-27	91.5100	92.3600	90.6100	90.7000	-1.091%	10	2,102	-55.127%
2026-05-26	91.6300	91.7000	90.9700	91.7000	-4.380%	28	2,101	-55.616%
2026-05-21	97.0000	97.0000	95.9000	95.9000	-5.796%	12	2,100	-57.560%
2026-05-14	103.2000	103.2000	101.8000	101.8000	-10.364%	4	2,099	-60.020%
2026-05-12	113.6000	113.6000	113.5700	113.5700	+3.859%	2	2,101	-64.163%
2026-05-08	109.0500	110.6500	109.0500	109.3500	-2.826%	6	2,101	-62.780%
2026-05-06	113.7200	113.8200	112.5300	112.5300	-6.295%	1,735	2,101	-63.832%
2026-05-05	120.7000	120.7000	119.5800	120.0900	+2.117%	11	2,647	-66.109%
2026-05-01	117.7000	117.7000	117.6000	117.6000	-3.527%	2	2,652	-65.391%
2026-04-30	131.0000	131.0000	121.6000	121.9000	-5.869%	31	2,652	-66.612%
2026-04-27	129.5000	129.5000	129.5000	129.5000	-2.800%	1	2,669	-68.571%
2026-04-22	133.2300	133.2300	133.2300	133.2300	-5.618%	2	2,669	-69.451%
2026-04-21	135.1300	144.4100	135.1000	141.1600	+5.501%	1,886	807	-71.167%
2026-04-20	133.8000	133.8000	133.8000	133.8000	+0.383%	1	807	-69.581%
2026-04-17	133.8800	133.8800	133.1300	133.2900	-9.098%	10	807	-69.465%
2026-04-16	146.2100	146.6300	146.2100	146.6300	+1.068%	9	808	-72.243%
2026-04-15	146.6000	148.1300	143.7800	145.0800	-2.565%	52	799	-71.947%
2026-04-14	151.0000	151.0000	147.5000	148.9000	-8.544%	27	803	-72.666%
2026-04-13	163.4400	163.4400	162.8100	162.8100	-3.668%	54	784	-75.002%
2026-04-10	164.0700	170.4600	163.9500	169.0100	+1.617%	69	762	-75.919%
2026-04-09	167.4800	167.5200	166.3000	166.3200	-25.363%	24	729	-75.529%
2026-04-07	222.8400	222.8400	222.8400	222.8400	+5.661%	3	718	-81.736%
2026-04-06	212.1000	212.1000	210.9000	210.9000	-4.136%	14	718	-80.702%
2026-04-01	226.9000	230.1000	220.0000	220.0000	-7.873%	39	719	-81.500%
2026-03-31	246.4000	246.4000	238.8000	238.8000	-15.220%	19	693	-82.956%
2026-03-27	271.9300	281.6800	271.9300	281.6700	+17.691%	27	682	-85.550%
2026-03-26	242.7000	242.7000	239.3300	239.3300	+3.588%	6	683	-82.994%
2026-03-25	229.3300	231.0400	229.3300	231.0400	-2.761%	40	681	-82.384%
2026-03-24	232.6500	237.6000	232.6500	237.6000	+3.435%	3	641	-82.870%
2026-03-23	229.3800	229.7100	229.3800	229.7100	-3.847%	2	640	-82.282%
2026-03-20	233.8000	238.9000	233.8000	238.9000	+1.199%	14	641	-82.964%
2026-03-19	236.1700	236.1700	236.0500	236.0700	+6.867%	56	631	-82.759%
2026-03-18	220.9000	220.9000	220.9000	220.9000	+6.973%	1	631	-81.575%
2026-03-17	205.8000	206.5000	205.8000	206.5000	-1.807%	3	631	-80.291%
2026-03-11	205.0000	210.6000	205.0000	210.3000	-5.270%	24	628	-80.647%
2026-03-09	238.3300	238.3300	222.0000	222.0000	+20.000%	75	612	-81.667%
2026-03-05	185.0000	185.0000	185.0000	185.0000	+3.387%	10	537	-78.000%
2026-03-04	180.0000	180.0000	177.0000	178.9400	-10.080%	16	527	-77.255%
2026-03-03	212.0000	212.0000	199.0000	199.0000	+5.919%	30	514	-79.548%
2026-02-27	187.9100	187.9100	187.8800	187.8800	+4.558%	2	494	-78.337%
2026-02-26	179.5800	179.6900	179.5800	179.6900	+6.654%	16	494	-77.350%
2026-02-25	172.1000	172.1000	168.4500	168.4800	-10.335%	138	455	-75.843%
2026-02-19	185.5200	187.9000	184.0300	187.9000	+6.883%	14	455	-78.340%
2026-02-18	175.8000	175.8000	175.8000	175.8000	-6.984%	1	453	-76.849%
2026-02-12	189.0000	189.0000	189.0000	189.0000	+12.748%	1	453	-78.466%
2026-02-10	169.0300	169.0300	167.6300	167.6300	+0.305%	54	453	-75.720%
2026-02-09	167.5400	167.5400	166.9900	167.1200	-6.845%	96	453	-75.646%
2026-02-04	179.4000	179.4000	179.3000	179.4000	+5.152%	3	464	-77.313%
2026-02-02	170.6100	170.6100	170.6100	170.6100	+0.536%	1	461	-76.144%
2026-01-09	169.7000	169.7000	169.7000	169.7000	0.000%	7	460	-76.016%

.dark-mode .zc5gz7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zc5gz7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5750SPX Mar 19 2027 5750.00 Put (SPX270319P05750000)option OPRA

SPX20270319P5750
SPX Mar 19 2027 5750.00 Put (SPX270319P05750000)
option OPRA