Dark

SPX20270319P5800
SPX Mar 19 2027 5800.00 Put (SPX270319P05800000)
option OPRA

EOD

Sep 8, 2026

42.70+6.884%(+2.75)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	42.6000	42.7000	42.5000	42.7000	+6.884%	103	5,832	0.000%
2026-09-04	39.9500	39.9500	39.9500	39.9500	-1.819%	1	5,832	+6.884%
2026-09-03	40.6900	40.6900	40.6900	40.6900	-8.971%	4	5,832	+4.940%
2026-09-02	45.6000	45.6000	44.7000	44.7000	-6.112%	31	5,832	-4.474%
2026-09-01	45.2000	47.6100	45.2000	47.6100	+6.036%	26	5,810	-10.313%
2026-08-31	46.5200	46.5200	44.9000	44.9000	-1.965%	91	5,786	-4.900%
2026-08-28	44.2000	45.9000	44.2000	45.8000	-2.345%	4	5,710	-6.769%
2026-08-27	46.9000	46.9000	46.9000	46.9000	-4.481%	1	5,710	-8.955%
2026-08-26	49.1000	49.1000	49.1000	49.1000	-1.108%	8	5,710	-13.035%
2026-08-25	49.6500	49.6500	49.6500	49.6500	-4.885%	5	5,706	-13.998%
2026-08-24	52.2000	52.2000	52.2000	52.2000	+1.754%	1	5,706	-18.199%
2026-08-21	52.7900	52.7900	51.3000	51.3000	-7.065%	56	5,707	-16.764%
2026-08-18	55.7000	55.7000	55.2000	55.2000	+6.461%	51	5,730	-22.645%
2026-08-17	51.8500	51.8500	51.8500	51.8500	+1.349%	1	5,712	-17.647%
2026-08-14	51.3900	51.3900	51.1300	51.1600	+0.748%	4	5,711	-16.536%
2026-08-13	50.7800	50.7800	50.7800	50.7800	-3.735%	1	5,711	-15.912%
2026-08-12	52.9900	53.4000	52.7200	52.7500	-2.890%	5	5,711	-19.052%
2026-08-11	54.2500	54.4000	54.2500	54.3200	-1.038%	10	5,712	-21.392%
2026-08-07	55.0700	55.0700	54.8900	54.8900	-1.277%	4	5,714	-22.208%
2026-08-06	55.9000	56.0000	55.0000	55.6000	-1.348%	21	5,714	-23.201%
2026-08-05	56.3900	56.5500	56.3600	56.3600	-28.676%	10	5,693	-24.237%
2026-07-30	79.0900	79.0900	79.0200	79.0200	+1.049%	4	5,746	-45.963%
2026-07-29	76.6100	78.2000	76.6100	78.2000	-0.013%	25	5,748	-45.396%
2026-07-24	80.8000	80.8000	78.0800	78.2100	-7.411%	77	5,796	-45.403%
2026-07-23	84.4200	84.4700	84.4200	84.4700	+6.654%	4	5,794	-49.450%
2026-07-20	77.0000	80.1000	75.7000	79.2000	+7.448%	52	5,796	-46.086%
2026-07-16	73.6600	73.7100	73.6600	73.7100	+2.875%	2	5,744	-42.070%
2026-07-10	74.6600	74.6600	71.6500	71.6500	-4.314%	8	5,744	-40.405%
2026-07-09	74.9300	74.9300	74.8800	74.8800	-11.698%	2	5,738	-42.975%
2026-07-08	84.8000	84.8000	84.8000	84.8000	+9.561%	5	5,738	-49.646%
2026-07-07	78.3900	78.3900	74.4100	77.4000	+3.684%	10	5,743	-44.832%
2026-07-06	74.8600	75.0000	74.3200	74.6500	-4.929%	28	5,743	-42.800%
2026-07-01	79.8000	79.8000	78.5200	78.5200	+1.776%	610	5,741	-45.619%
2026-06-30	77.1500	77.1600	77.1400	77.1500	-16.278%	6	5,141	-44.653%
2026-06-25	93.7700	93.7700	92.1500	92.1500	+1.688%	6	5,275	-53.663%
2026-06-24	94.5000	94.5000	90.6200	90.6200	-5.387%	642	5,275	-52.880%
2026-06-23	93.6000	96.8300	93.6000	95.7800	+8.508%	23	5,414	-55.419%
2026-06-22	89.3200	89.3200	88.0100	88.2700	+1.846%	40	5,419	-51.626%
2026-06-18	86.6600	86.6700	86.6600	86.6700	-9.766%	2	5,405	-50.733%
2026-06-17	96.6700	96.6700	96.0500	96.0500	+13.000%	2	5,405	-55.544%
2026-06-16	84.3400	85.0000	84.3400	85.0000	+1.275%	302	5,405	-49.765%
2026-06-15	83.9300	83.9300	83.9300	83.9300	-26.558%	120	5,659	-49.124%
2026-06-10	112.0500	114.2800	112.0200	114.2800	+17.633%	8	5,659	-62.636%
2026-06-08	96.9500	97.1500	96.9500	97.1500	-9.712%	2	5,661	-56.047%
2026-06-05	93.7000	107.6000	93.7000	107.6000	+21.472%	137	5,661	-60.316%
2026-06-02	89.3700	89.3700	88.5800	88.5800	+0.090%	1,055	5,550	-51.795%
2026-06-01	88.2000	88.5000	88.2000	88.5000	+0.912%	40	4,906	-51.751%
2026-05-29	87.9400	88.8200	87.6200	87.7000	-2.610%	8	4,946	-51.311%
2026-05-28	91.0400	91.0400	90.0500	90.0500	-5.310%	1,170	4,943	-52.582%
2026-05-26	94.7000	95.7000	94.7000	95.1000	-1.959%	9	4,624	-55.100%
2026-05-22	97.0000	97.0000	97.0000	97.0000	-4.245%	1	4,624	-55.979%
2026-05-21	101.3000	101.3000	101.3000	101.3000	-7.489%	1,263	4,624	-57.848%
2026-05-18	109.5000	109.5000	109.5000	109.5000	-4.534%	4	4,624	-61.005%
2026-05-11	113.6000	114.7000	113.6000	114.7000	-0.451%	40	4,151	-62.772%
2026-05-08	115.2200	115.2200	115.2200	115.2200	-1.999%	4	4,391	-62.940%
2026-05-07	117.8800	117.9500	117.5500	117.5700	-2.326%	18	4,233	-63.681%
2026-05-06	120.3700	120.3700	120.3700	120.3700	-4.989%	2	4,233	-64.526%
2026-05-05	124.7300	126.7100	124.7300	126.6900	-0.401%	6	4,233	-66.296%
2026-05-01	125.4800	127.2000	125.3900	127.2000	-2.752%	5	4,212	-66.431%
2026-04-30	135.9000	135.9000	130.8000	130.8000	-7.234%	23	4,212	-67.355%
2026-04-29	141.0000	141.0000	141.0000	141.0000	+0.356%	138	4,163	-69.716%
2026-04-28	140.5000	140.5000	140.5000	140.5000	+3.081%	1	4,157	-69.609%
2026-04-27	136.3000	136.3000	136.3000	136.3000	-3.539%	46	4,157	-68.672%
2026-04-23	141.3000	141.3000	141.3000	141.3000	+0.648%	1	4,157	-69.781%
2026-04-22	140.3900	140.4500	140.3300	140.3900	-6.407%	20	4,156	-69.585%
2026-04-21	140.5000	150.0000	140.5000	150.0000	+5.470%	4	4,146	-71.533%
2026-04-20	139.4000	142.2200	139.4000	142.2200	+3.803%	47	4,146	-69.976%
2026-04-17	137.0800	137.0800	137.0100	137.0100	-8.575%	2	4,103	-68.834%
2026-04-16	150.3900	150.3900	149.8600	149.8600	-0.260%	287	4,103	-71.507%
2026-04-15	153.7300	153.7600	149.6000	150.2500	-4.299%	92	3,835	-71.581%
2026-04-14	155.6000	157.0000	153.9100	157.0000	-7.864%	380	3,833	-72.803%
2026-04-13	180.4000	180.4000	170.2000	170.4000	-3.275%	9	3,605	-74.941%
2026-04-10	172.2000	177.9900	172.1200	176.1700	+1.422%	117	3,613	-75.762%
2026-04-09	178.8000	178.8000	173.5900	173.7000	-5.196%	299	3,620	-75.417%
2026-04-08	183.2200	183.2200	183.2200	183.2200	-22.551%	1	3,584	-76.695%
2026-04-07	236.5700	236.5700	236.5700	236.5700	+6.905%	7	3,577	-81.950%
2026-04-06	222.4700	222.4700	221.2900	221.2900	-7.177%	29	3,555	-80.704%
2026-04-02	238.6000	238.6000	238.4000	238.4000	+1.447%	437	3,356	-82.089%
2026-04-01	238.7000	239.6000	235.0000	235.0000	-5.887%	61	3,356	-81.830%
2026-03-31	272.0000	276.5000	249.1000	249.7000	-17.672%	198	3,335	-82.899%
2026-03-30	303.4000	303.5000	303.3000	303.3000	+0.301%	8	3,275	-85.922%
2026-03-27	302.4000	302.4000	301.8000	302.3900	+20.666%	34	3,267	-85.879%
2026-03-26	250.6000	250.6000	250.6000	250.6000	+4.955%	151	3,241	-82.961%
2026-03-25	236.6300	238.7700	236.5600	238.7700	-4.454%	330	3,177	-82.117%
2026-03-24	247.6000	249.9000	247.6000	249.9000	+3.052%	22	3,132	-82.913%
2026-03-23	228.0000	242.5000	228.0000	242.5000	-8.828%	102	3,110	-82.392%
2026-03-20	255.0000	266.0500	255.0000	265.9800	+11.303%	5	3,043	-83.946%
2026-03-19	254.6700	254.6700	235.0600	238.9700	-0.138%	67	3,041	-82.132%
2026-03-18	230.0000	239.3000	227.6000	239.3000	+8.872%	22	3,008	-82.156%
2026-03-16	220.0000	220.0000	219.8000	219.8000	-7.717%	2	3,004	-80.573%
2026-03-13	238.6900	238.8800	238.1800	238.1800	+2.311%	3	3,005	-82.072%
2026-03-12	232.8000	232.8000	232.8000	232.8000	+6.496%	21	3,005	-81.658%
2026-03-11	212.7000	218.8000	212.7000	218.6000	+5.248%	558	2,983	-80.467%
2026-03-10	211.3800	211.3800	196.8300	207.7000	-9.254%	41	2,483	-79.442%
2026-03-09	232.5700	233.2300	228.8300	228.8800	+0.298%	12	2,469	-81.344%
2026-03-06	226.4900	229.2300	218.6900	228.2000	+15.299%	10	2,465	-81.288%
2026-03-05	195.2900	210.8100	195.2900	197.9200	+7.309%	558	2,464	-78.426%
2026-03-04	194.8900	199.4600	184.4400	184.4400	-8.603%	59	2,454	-76.849%
2026-03-03	214.6000	223.2800	197.1400	201.8000	+5.821%	248	2,420	-78.840%
2026-03-02	197.1500	197.1500	187.7100	190.7000	-1.069%	287	2,266	-77.609%
2026-02-27	192.8000	192.8000	192.7600	192.7600	+3.058%	2	1,999	-77.848%
2026-02-26	186.8000	187.0400	186.8000	187.0400	+5.966%	2	1,999	-77.171%
2026-02-25	179.2600	180.5800	176.5100	176.5100	-5.861%	21	1,995	-75.809%
2026-02-24	193.4700	193.6100	185.9800	187.5000	+3.260%	25	1,995	-77.227%
2026-02-20	191.7500	191.7500	181.5800	181.5800	-2.810%	13	1,995	-76.484%
2026-02-18	190.6200	190.6200	184.0000	186.8300	-2.667%	15	1,992	-77.145%
2026-02-17	201.5000	201.5000	191.9500	191.9500	+0.450%	30	1,993	-77.755%
2026-02-13	190.7400	191.0900	190.7400	191.0900	-1.092%	2	1,988	-77.655%
2026-02-12	177.7800	193.2000	177.5800	193.2000	+10.590%	7	1,988	-77.899%
2026-02-10	171.7200	174.9600	171.7200	174.7000	+0.368%	108	1,987	-75.558%
2026-02-09	183.1300	183.1300	173.1800	174.0600	-6.770%	26	2,015	-75.468%
2026-02-04	183.3000	188.3000	181.6300	186.7000	+3.722%	260	2,021	-77.129%
2026-02-03	180.0000	180.0000	180.0000	180.0000	+0.519%	1	1,931	-76.278%
2026-01-29	178.5400	179.5900	178.5400	179.0700	-11.308%	330	1,930	-76.155%
2026-01-20	201.9000	201.9000	201.9000	201.9000	+15.835%	1	1,600	-78.851%
2026-01-16	174.3000	174.3000	174.3000	174.3000	+3.179%	1	1,598	-75.502%
2026-01-12	168.8800	168.9300	168.8800	168.9300	-4.478%	2	1,073	-74.723%
2026-01-06	176.7800	176.8500	176.7800	176.8500	-5.725%	2	1,072	-75.855%
2025-12-31	187.5900	187.5900	187.5900	187.5900	+3.128%	2	1,070	-77.238%
2025-12-30	179.1900	181.9000	179.1700	181.9000	0.000%	1,071	1,070	-76.526%

.dark-mode .Hp3rMx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hp3rMx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5800SPX Mar 19 2027 5800.00 Put (SPX270319P05800000)option OPRA

SPX20270319P5800
SPX Mar 19 2027 5800.00 Put (SPX270319P05800000)
option OPRA