Dark

SPX20270319P5850
SPX Mar 19 2027 5850.00 Put (SPX270319P05850000)
option OPRA

EOD

Sep 10, 2026

51.20+15.056%(+6.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.7600	51.2000	49.0200	51.2000	+15.056%	25	824	0.000%
2026-09-08	44.3000	44.5000	44.3000	44.5000	+5.826%	2	810	+15.056%
2026-09-03	42.0500	42.0500	42.0500	42.0500	-12.029%	3	809	+21.760%
2026-08-28	46.5200	47.9000	46.5200	47.8000	-8.218%	6	812	+7.113%
2026-08-25	52.0800	52.0800	52.0800	52.0800	-5.326%	2	811	-1.690%
2026-08-21	54.9800	55.0100	54.9500	55.0100	+0.732%	24	842	-6.926%
2026-08-19	54.8100	54.8100	54.6100	54.6100	-2.569%	2	850	-6.244%
2026-08-17	56.0500	56.0500	56.0500	56.0500	+4.182%	3	850	-8.653%
2026-08-14	53.8000	53.8000	53.8000	53.8000	-5.215%	20	848	-4.833%
2026-08-10	55.8400	56.7600	55.5600	56.7600	-2.121%	8	848	-9.796%
2026-08-06	57.9000	58.0200	57.9000	57.9900	-0.275%	6	852	-11.709%
2026-08-05	58.1500	58.1500	58.1500	58.1500	-16.929%	2	855	-11.952%
2026-07-31	70.0000	70.0000	70.0000	70.0000	-23.077%	1	856	-26.857%
2026-07-29	91.0000	91.0000	91.0000	91.0000	+7.235%	1	856	-43.736%
2026-07-27	85.2700	85.4600	84.8600	84.8600	-0.399%	16	856	-39.665%
2026-07-24	80.0700	85.5000	79.5000	85.2000	-3.325%	20	856	-39.906%
2026-07-23	89.8200	90.0300	88.1300	88.1300	+14.902%	50	842	-41.904%
2026-07-21	76.6000	77.1000	76.2800	76.7000	-7.177%	25	859	-33.246%
2026-07-17	85.4800	85.7700	82.5700	82.6300	+5.557%	10	850	-38.037%
2026-07-16	78.0700	78.2800	78.0700	78.2800	+2.892%	2	855	-34.594%
2026-07-10	76.1400	76.1400	76.0800	76.0800	-2.860%	2	855	-32.702%
2026-07-09	78.3500	78.4100	78.3100	78.3200	-2.587%	6	855	-34.627%
2026-07-08	80.4000	80.4000	80.4000	80.4000	+3.475%	1	858	-36.318%
2026-07-07	77.7100	77.7100	77.7000	77.7000	-1.683%	2	858	-34.106%
2026-07-06	78.9000	79.0300	78.9000	79.0300	-4.565%	2	859	-35.214%
2026-07-02	85.8100	85.8100	82.8000	82.8100	+1.520%	24	872	-38.172%
2026-07-01	81.8200	81.8200	81.5700	81.5700	-0.621%	2	872	-37.232%
2026-06-30	82.3400	82.3800	81.9400	82.0800	-14.943%	4	872	-37.622%
2026-06-26	96.5000	96.5000	96.5000	96.5000	-1.329%	1	872	-46.943%
2026-06-25	101.5000	101.6300	97.8000	97.8000	-1.610%	9	872	-47.648%
2026-06-23	97.7000	99.4000	97.7000	99.4000	+8.872%	31	879	-48.491%
2026-06-22	91.9000	92.0000	91.3000	91.3000	+0.220%	11	891	-43.921%
2026-06-18	90.3300	91.2100	90.3200	91.1000	+1.731%	16	914	-43.798%
2026-06-17	88.5500	89.8100	88.2900	89.5500	+1.416%	34	914	-42.825%
2026-06-16	88.3000	88.3000	88.3000	88.3000	+1.869%	33	914	-42.016%
2026-06-15	86.5100	86.6800	86.5100	86.6800	-15.393%	2	940	-40.932%
2026-06-12	101.3500	102.4500	101.3500	102.4500	-11.045%	4	940	-50.024%
2026-06-11	116.4700	116.4700	115.1700	115.1700	+17.162%	2	940	-55.544%
2026-06-05	98.3000	98.3000	98.3000	98.3000	+4.574%	5	940	-47.915%
2026-06-03	94.2100	94.2100	94.0000	94.0000	+3.240%	2	945	-45.532%
2026-06-01	91.0500	91.0500	91.0500	91.0500	-3.854%	1	945	-43.767%
2026-05-28	94.7000	94.7000	94.7000	94.7000	-4.440%	5	945	-45.935%
2026-05-26	98.1000	99.6000	98.1000	99.1000	-9.481%	5	949	-48.335%
2026-05-21	111.2200	111.2200	109.3900	109.4800	-5.376%	4	951	-53.233%
2026-05-19	115.7000	115.7000	115.7000	115.7000	+2.680%	9	951	-55.748%
2026-05-18	112.6800	112.6800	112.6800	112.6800	-4.176%	8	967	-54.562%
2026-05-15	117.5900	117.5900	117.5900	117.5900	+4.804%	1	967	-56.459%
2026-05-14	112.2000	112.2000	112.2000	112.2000	-3.084%	4	967	-54.367%
2026-05-11	116.4900	116.4900	115.7700	115.7700	-5.424%	6	965	-55.774%
2026-05-07	122.4100	122.4100	122.4100	122.4100	-2.275%	8	1,003	-58.173%
2026-05-06	126.0800	126.0800	125.2400	125.2600	-3.934%	21	1,003	-59.125%
2026-05-05	130.4000	130.4000	130.3900	130.3900	+2.508%	8	1,009	-60.733%
2026-05-01	127.1900	127.2000	125.8000	127.2000	-12.853%	5	1,090	-59.748%
2026-04-29	145.1600	145.9600	145.1600	145.9600	+0.406%	18	1,090	-64.922%
2026-04-28	145.3700	145.3700	145.3700	145.3700	+1.572%	2	1,090	-64.780%
2026-04-24	143.2500	143.2500	143.1200	143.1200	-3.791%	2	1,095	-64.226%
2026-04-23	148.1400	148.7600	148.1400	148.7600	+1.751%	6	1,095	-65.582%
2026-04-22	145.7900	146.2500	145.0700	146.2000	-0.143%	6	1,095	-64.979%
2026-04-21	146.4100	146.4100	146.4100	146.4100	-1.194%	3	1,095	-65.030%
2026-04-20	145.7000	151.1000	145.2000	148.1800	+1.105%	17	1,095	-65.447%
2026-04-17	148.6000	148.6000	142.3700	146.5600	-5.262%	24	1,078	-65.066%
2026-04-16	157.2000	157.7000	154.6000	154.7000	-1.559%	59	1,072	-66.904%
2026-04-15	160.2500	160.3800	157.1500	157.1500	-4.001%	6	1,108	-67.420%
2026-04-14	160.5100	163.9000	159.8000	163.7000	-10.400%	365	1,106	-68.723%
2026-04-09	182.9000	184.7000	182.7000	182.7000	-5.332%	38	772	-71.976%
2026-04-08	195.6700	195.6700	192.8600	192.9900	-20.541%	359	772	-73.470%
2026-04-07	242.8800	242.8800	242.8800	242.8800	+5.651%	1	598	-78.920%
2026-04-06	230.3800	234.0000	229.8900	229.8900	-14.233%	25	582	-77.728%
2026-04-02	267.7900	268.0400	267.7900	268.0400	+9.449%	174	404	-80.898%
2026-04-01	246.5000	249.2700	242.9000	244.9000	-7.689%	34	404	-79.094%
2026-03-31	288.7000	288.7000	265.3000	265.3000	-12.239%	2	402	-80.701%
2026-03-30	302.3000	302.3000	302.3000	302.3000	-2.766%	2	401	-83.063%
2026-03-27	310.9000	310.9000	310.9000	310.9000	+12.198%	1	401	-83.532%
2026-03-26	263.4000	277.1000	261.2000	277.1000	+10.113%	19	400	-81.523%
2026-03-25	245.5200	251.6500	245.5200	251.6500	-2.759%	4	386	-79.654%
2026-03-24	261.7500	261.8100	255.4300	258.7900	+4.562%	155	385	-80.216%
2026-03-23	248.4000	248.4000	247.5000	247.5000	-10.939%	4	311	-79.313%
2026-03-20	264.3700	283.0000	259.7000	277.9000	+24.619%	11	308	-81.576%
2026-03-17	223.0000	223.0000	223.0000	223.0000	-2.471%	376	304	-77.040%
2026-03-16	228.6500	228.6500	228.6500	228.6500	-9.749%	1	207	-77.608%
2026-03-13	247.1000	253.3500	247.0000	253.3500	+11.216%	4	207	-79.791%
2026-03-11	227.5000	227.8000	227.0000	227.8000	-0.697%	4	207	-77.524%
2026-03-06	229.4000	229.4000	229.4000	229.4000	+18.071%	1	204	-77.681%
2026-02-26	194.7400	194.7400	194.2900	194.2900	-4.385%	8	16	-73.648%
2026-02-19	203.2000	203.2000	203.2000	203.2000	+4.473%	2	16	-74.803%
2026-02-03	194.5000	194.5000	194.5000	194.5000	+7.870%	1	14	-73.676%
2026-01-22	180.1800	180.3100	180.1800	180.3100	-2.000%	6	13	-71.604%
2026-01-06	184.0400	184.0500	183.9900	183.9900	0.000%	24	13	-72.172%

.dark-mode .nc20GB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nc20GB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5850SPX Mar 19 2027 5850.00 Put (SPX270319P05850000)option OPRA

SPX20270319P5850
SPX Mar 19 2027 5850.00 Put (SPX270319P05850000)
option OPRA