Dark

SPX20270319P5825
SPX Mar 19 2027 5825.00 Put (SPX270319P05825000)
option OPRA

EOD

Sep 9, 2026

45.45+4.243%(+1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	45.4500	45.4500	45.4500	45.4500	+4.243%	4	459	0.000%
2026-09-08	43.4000	43.6000	43.4000	43.6000	-10.399%	2	455	+4.243%
2026-09-01	48.7500	48.7500	48.6600	48.6600	+4.197%	3	453	-6.597%
2026-08-28	45.1000	46.8000	45.1000	46.7000	-11.720%	11	454	-2.677%
2026-08-24	52.9000	52.9000	52.9000	52.9000	+0.954%	1	449	-14.083%
2026-08-21	52.5000	52.5000	52.4000	52.4000	-8.231%	5	448	-13.263%
2026-08-18	57.1000	57.1000	57.1000	57.1000	+8.246%	4	445	-20.403%
2026-08-13	52.0300	52.7500	52.0200	52.7500	-2.079%	6	444	-13.839%
2026-08-12	54.5000	54.5000	53.8300	53.8700	-3.390%	8	447	-15.630%
2026-08-07	56.2400	56.7400	55.4500	55.7600	-0.748%	78	447	-18.490%
2026-08-05	56.8000	56.8600	56.1800	56.1800	-2.887%	4	396	-19.099%
2026-08-04	57.7100	57.9000	57.7100	57.8500	-24.665%	30	397	-21.435%
2026-07-31	76.8700	76.8700	76.7900	76.7900	-5.198%	2	425	-40.813%
2026-07-30	78.5200	81.0000	77.8900	81.0000	+2.883%	10	426	-43.889%
2026-07-28	78.7200	78.7300	78.7200	78.7300	-5.713%	2	424	-42.271%
2026-07-24	78.5000	83.9000	77.8000	83.5000	-3.491%	46	424	-45.569%
2026-07-23	84.8200	86.7000	84.8200	86.5200	+13.558%	4	386	-47.469%
2026-07-22	76.1600	76.1900	76.1600	76.1900	+1.533%	4	387	-40.347%
2026-07-21	75.0800	75.0800	75.0400	75.0400	-7.926%	2	385	-39.432%
2026-07-20	81.5000	81.5000	81.5000	81.5000	-1.140%	20	385	-44.233%
2026-07-17	82.6700	82.6700	82.4400	82.4400	+10.067%	4	365	-44.869%
2026-07-16	74.9000	74.9000	74.9000	74.9000	-2.525%	15	365	-39.319%
2026-07-09	78.8300	78.8300	76.8400	76.8400	-2.968%	120	350	-40.851%
2026-07-07	76.1100	79.3100	76.0700	79.1900	+4.211%	4	391	-42.606%
2026-07-06	75.9900	75.9900	75.9500	75.9900	-20.137%	8	390	-40.189%
2026-06-25	94.1000	95.3600	94.1000	95.1500	+2.356%	100	390	-52.233%
2026-06-24	92.9600	92.9600	92.9600	92.9600	-6.413%	30	341	-51.108%
2026-06-23	100.8900	100.8900	96.9900	99.3300	+10.159%	10	312	-54.243%
2026-06-22	90.1900	90.1900	90.1700	90.1700	+0.861%	2	312	-49.595%
2026-06-18	88.1700	89.4000	88.1400	89.4000	+2.066%	134	257	-49.161%
2026-06-16	86.0400	87.5900	86.0400	87.5900	+2.027%	21	257	-48.111%
2026-06-15	85.9400	85.9400	85.8500	85.8500	-25.607%	120	167	-47.059%
2026-06-10	106.2000	116.4500	106.2000	115.4000	+16.636%	46	167	-60.615%
2026-06-08	99.4400	99.4400	98.9400	98.9400	+9.933%	2	159	-54.063%
2026-06-01	90.0000	90.3700	90.0000	90.0000	+0.784%	7	159	-49.500%
2026-05-29	89.3000	89.3000	89.3000	89.3000	-8.598%	5	163	-49.104%
2026-05-26	97.7000	97.7000	97.7000	97.7000	-2.883%	1	168	-53.480%
2026-05-22	100.5100	100.6000	100.5100	100.6000	-2.708%	3	168	-54.821%
2026-05-21	103.4000	103.4000	103.4000	103.4000	-7.073%	3	171	-56.044%
2026-05-15	111.3700	111.3700	111.2700	111.2700	+3.517%	2	171	-59.153%
2026-05-14	107.4900	107.4900	107.4900	107.4900	-9.015%	2	170	-57.717%
2026-05-13	117.9000	118.1400	117.9000	118.1400	-2.234%	2	168	-61.529%
2026-05-12	120.6400	120.8400	120.6400	120.8400	+5.289%	2	168	-62.388%
2026-05-11	114.3800	114.7700	114.3800	114.7700	-4.541%	4	168	-60.399%
2026-05-07	120.6600	120.6600	119.9700	120.2300	-2.093%	16	168	-62.197%
2026-05-06	122.8100	122.8100	122.8000	122.8000	-4.954%	2	168	-62.989%
2026-05-05	127.4800	129.2000	127.4800	129.2000	+3.277%	25	168	-64.822%
2026-05-01	125.1000	125.1000	125.1000	125.1000	-18.134%	1	167	-63.669%
2026-04-21	149.8200	152.8100	149.8200	152.8100	+3.952%	6	169	-70.257%
2026-04-20	142.3000	147.9000	142.3000	147.0000	-3.984%	4	169	-69.082%
2026-04-16	156.6200	156.6200	153.1000	153.1000	-0.150%	7	165	-70.314%
2026-04-15	156.7100	156.7100	153.2300	153.3300	-3.317%	56	164	-70.358%
2026-04-14	157.4100	158.5900	157.1500	158.5900	-5.150%	28	171	-71.341%
2026-04-13	180.6000	180.9000	166.8000	167.2000	-7.235%	10	179	-72.817%
2026-04-10	176.5400	180.4000	176.5400	180.2400	+0.805%	16	180	-74.784%
2026-04-09	182.1100	182.1200	177.2900	178.8000	-24.557%	56	180	-74.581%
2026-04-01	241.4000	245.3000	237.0000	237.0000	-7.022%	22	176	-80.823%
2026-03-31	282.7000	282.7000	254.3000	254.9000	-17.641%	32	155	-82.169%
2026-03-30	309.5000	309.5000	309.5000	309.5000	+0.782%	1	136	-85.315%
2026-03-27	301.5000	307.1000	301.5000	307.1000	+11.592%	17	135	-85.200%
2026-03-26	258.1000	275.2000	258.1000	275.2000	+14.144%	6	134	-83.485%
2026-03-25	241.5000	241.5000	241.0000	241.1000	-4.966%	3	130	-81.149%
2026-03-24	256.7000	257.2200	252.9000	253.7000	-0.197%	20	128	-82.085%
2026-03-20	260.6100	260.8900	254.2000	254.2000	-1.101%	86	111	-82.120%
2026-03-19	256.9000	257.0300	256.9000	257.0300	+5.556%	2	76	-82.317%
2026-03-18	233.7000	243.7000	233.6000	243.5000	+10.985%	24	76	-81.335%
2026-03-17	218.3400	219.4000	218.3400	219.4000	-3.049%	5	48	-79.284%
2026-03-16	226.3000	226.3000	226.3000	226.3000	-8.915%	29	48	-79.916%
2026-03-13	248.4500	248.4500	248.4500	248.4500	+11.263%	1	19	-81.707%
2026-03-11	219.0700	223.3000	219.0700	223.3000	+18.117%	7	19	-79.646%
2026-03-04	203.3600	203.3600	189.0500	189.0500	-1.945%	7	14	-75.959%
2026-03-02	192.8000	192.8000	192.8000	192.8000	+3.433%	2	13	-76.426%
2026-02-18	186.4000	186.4000	186.4000	186.4000	+4.455%	1	11	-75.617%
2026-02-10	177.4200	178.4500	177.4200	178.4500	-7.106%	4	10	-74.531%
2026-02-04	192.1000	192.1000	192.1000	192.1000	+4.006%	2	10	-76.340%
2026-01-05	184.7000	184.7000	184.7000	184.7000	0.000%	8	8	-75.393%

.dark-mode .qnCGSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnCGSL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5825SPX Mar 19 2027 5825.00 Put (SPX270319P05825000)option OPRA

SPX20270319P5825
SPX Mar 19 2027 5825.00 Put (SPX270319P05825000)
option OPRA