Dark

SPX20270319P5900
SPX Mar 19 2027 5900.00 Put (SPX270319P05900000)
option OPRA

EOD

Sep 10, 2026

51.50+11.231%(+5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	51.5000	51.5000	51.5000	51.5000	+11.231%	1	2,287	0.000%
2026-09-08	46.2000	46.3000	46.2000	46.3000	+3.417%	2	2,287	+11.231%
2026-09-04	43.9100	44.7700	43.8800	44.7700	+2.472%	7	2,288	+15.032%
2026-09-03	43.6900	43.6900	43.6900	43.6900	-9.694%	1	2,288	+17.876%
2026-09-02	48.3400	48.3800	48.3000	48.3800	-2.851%	4	2,288	+6.449%
2026-08-28	47.7000	49.8000	47.7000	49.8000	-10.833%	7	2,289	+3.414%
2026-08-21	55.9000	55.9700	55.8000	55.8500	-4.855%	86	2,052	-7.789%
2026-08-20	58.7000	58.7000	58.7000	58.7000	+3.001%	19	1,970	-12.266%
2026-08-19	57.0100	57.0100	56.9900	56.9900	-2.314%	2	1,989	-9.633%
2026-08-17	56.4900	58.3400	56.4600	58.3400	+4.947%	5	1,989	-11.724%
2026-08-13	55.4900	55.6100	55.4900	55.5900	-3.807%	6	1,988	-7.357%
2026-08-12	57.9000	57.9000	57.7900	57.7900	-5.417%	2	1,991	-10.884%
2026-08-06	61.3400	61.3400	61.1000	61.1000	+1.075%	2	2,024	-15.712%
2026-08-05	60.4600	60.4600	60.4500	60.4500	-5.251%	2	2,025	-14.806%
2026-08-04	63.8000	63.8000	63.8000	63.8000	-5.761%	203	2,026	-19.279%
2026-08-03	67.7000	67.7000	67.7000	67.7000	-15.407%	1	2,003	-23.929%
2026-07-31	84.5300	84.5300	80.0300	80.0300	-1.234%	9	2,003	-35.649%
2026-07-28	84.0900	84.1600	81.0200	81.0300	-7.182%	12	1,963	-36.443%
2026-07-27	87.2000	87.3000	87.2000	87.3000	-2.130%	25	1,963	-41.008%
2026-07-24	87.9000	89.2000	82.9000	89.2000	-3.033%	20	1,963	-42.265%
2026-07-23	93.6100	93.6100	91.9300	91.9900	+14.032%	50	1,945	-44.016%
2026-07-22	80.6700	80.6700	80.6700	80.6700	+0.511%	4	1,948	-36.160%
2026-07-21	80.2400	80.2600	80.1200	80.2600	-9.188%	88	1,948	-35.834%
2026-07-17	88.3800	88.3800	88.3800	88.3800	+10.117%	330	1,922	-41.729%
2026-07-16	80.2100	80.2600	80.2100	80.2600	+2.963%	4	1,840	-35.834%
2026-07-10	77.9500	77.9500	77.9500	77.9500	-12.120%	3	1,842	-33.932%
2026-07-08	86.2500	88.7400	86.2500	88.7000	+8.674%	10	1,842	-41.939%
2026-07-07	82.0100	82.0300	81.6200	81.6200	+0.890%	4	1,843	-36.903%
2026-07-06	80.9000	80.9000	80.9000	80.9000	-8.349%	1	1,843	-36.341%
2026-07-02	88.3600	88.3600	88.2700	88.2700	+3.143%	8	1,844	-41.656%
2026-06-30	89.3400	89.3400	85.5600	85.5800	-5.258%	304	1,844	-39.822%
2026-06-29	90.3100	90.3300	90.3100	90.3300	-13.194%	44	2,001	-42.987%
2026-06-26	104.0600	104.0600	104.0600	104.0600	+0.638%	6	1,963	-50.509%
2026-06-24	102.5300	103.4000	102.5300	103.4000	-0.872%	48	1,839	-50.193%
2026-06-23	104.3100	104.3100	104.3100	104.3100	+9.054%	1	1,885	-50.628%
2026-06-22	95.3500	95.7400	95.3500	95.6500	+0.315%	3	1,884	-46.158%
2026-06-18	95.3500	95.3500	95.3500	95.3500	+3.081%	1	1,882	-45.988%
2026-06-17	92.4900	92.5000	92.4900	92.5000	-11.635%	2	1,882	-44.324%
2026-06-12	109.0000	109.0000	104.5600	104.6800	-5.009%	71	1,882	-50.802%
2026-06-11	123.1400	123.2700	110.2000	110.2000	-2.710%	3	1,882	-53.267%
2026-06-09	109.9000	119.9000	109.9000	113.2700	+6.858%	91	1,882	-54.533%
2026-06-08	106.0000	106.0000	106.0000	106.0000	+6.855%	2	1,877	-51.415%
2026-06-03	99.2000	99.2000	99.2000	99.2000	+2.532%	1	1,875	-48.085%
2026-06-02	96.7500	96.7500	96.7500	96.7500	+0.676%	10	1,875	-46.770%
2026-06-01	95.1200	96.1000	95.1200	96.1000	-0.156%	15	1,865	-46.410%
2026-05-29	96.2800	96.2800	96.2500	96.2500	-3.101%	2	1,860	-46.494%
2026-05-28	99.3300	99.3300	99.3300	99.3300	-4.306%	1	1,860	-48.153%
2026-05-26	103.8000	103.8000	103.8000	103.8000	-2.736%	1	1,943	-50.385%
2026-05-22	105.9800	106.7200	105.9800	106.7200	-2.894%	2	1,943	-51.743%
2026-05-21	109.9000	109.9000	109.9000	109.9000	-5.827%	6	1,942	-53.139%
2026-05-18	119.0700	119.1700	116.7000	116.7000	-1.966%	13	1,942	-55.870%
2026-05-15	119.1100	119.1100	119.0400	119.0400	-3.455%	2	1,942	-56.737%
2026-05-13	123.4000	123.4500	123.3000	123.3000	+2.179%	15	2,007	-58.232%
2026-05-11	120.6100	120.6700	120.6100	120.6700	-3.154%	2	2,007	-57.322%
2026-05-08	124.6200	124.6200	124.6000	124.6000	-1.626%	2	1,999	-58.668%
2026-05-07	125.2900	127.4400	125.0800	126.6600	-0.659%	15	1,999	-59.340%
2026-05-06	128.8000	128.8000	127.5000	127.5000	-5.779%	28	1,993	-59.608%
2026-05-05	136.4000	136.4000	135.3200	135.3200	+1.928%	21	1,967	-61.942%
2026-05-01	132.9100	133.0800	132.7100	132.7600	-10.054%	67	1,922	-61.208%
2026-04-30	147.6000	147.6000	147.6000	147.6000	-2.200%	97	1,922	-65.108%
2026-04-29	150.9200	150.9200	150.9200	150.9200	-6.325%	1	1,875	-65.876%
2026-04-21	151.2000	161.1500	151.2000	161.1100	+3.734%	12	1,581	-68.034%
2026-04-20	151.3000	156.3000	151.3000	155.3100	+3.747%	22	1,581	-66.841%
2026-04-17	153.9700	153.9700	149.7000	149.7000	-8.244%	4	1,562	-65.598%
2026-04-15	163.0100	163.4100	162.9200	163.1500	-2.841%	64	1,562	-68.434%
2026-04-14	168.0200	168.0200	167.9200	167.9200	-8.336%	2	1,584	-69.331%
2026-04-13	183.1900	183.1900	183.1900	183.1900	-5.640%	1	1,584	-71.887%
2026-04-10	194.1400	194.1400	194.1400	194.1400	-25.302%	1	1,584	-73.473%
2026-04-07	259.9000	259.9000	259.9000	259.9000	+7.999%	31	1,587	-80.185%
2026-04-06	240.8100	240.8100	240.6500	240.6500	-3.894%	2	1,577	-78.600%
2026-04-02	250.4000	250.4000	250.4000	250.4000	-2.912%	1	1,576	-79.433%
2026-04-01	257.3000	261.8000	247.3400	257.9100	-6.757%	469	1,576	-80.032%
2026-03-31	295.4700	295.4700	276.6000	276.6000	-15.927%	9	1,406	-81.381%
2026-03-30	329.3000	329.6000	329.0000	329.0000	+2.282%	385	1,403	-84.347%
2026-03-27	308.7400	321.6600	308.2000	321.6600	+18.214%	4	1,166	-83.989%
2026-03-26	272.5000	272.5000	271.3000	272.1000	+4.453%	216	1,165	-81.073%
2026-03-25	254.9000	266.6300	254.9000	260.5000	-3.554%	16	1,050	-80.230%
2026-03-24	263.5100	270.1000	263.5100	270.1000	-6.345%	7	1,044	-80.933%
2026-03-20	291.3000	299.8000	288.4000	288.4000	+4.789%	10	1,049	-82.143%
2026-03-19	275.2200	275.2200	275.2200	275.2200	+6.509%	1	1,042	-81.288%
2026-03-18	259.0000	259.0000	258.2000	258.4000	-1.412%	98	1,042	-80.070%
2026-03-13	243.1000	262.1000	243.1000	262.1000	+10.684%	4	707	-80.351%
2026-03-11	236.0000	236.8000	235.2000	236.8000	+8.088%	7	658	-78.252%
2026-03-10	219.0800	219.0800	219.0800	219.0800	-4.139%	1	658	-76.493%
2026-03-09	228.5400	228.5400	228.5400	228.5400	+9.559%	1	657	-77.466%
2026-03-05	208.6000	208.6000	208.6000	208.6000	+3.978%	6	657	-75.312%
2026-03-04	200.7000	200.7000	200.6200	200.6200	-19.160%	2	651	-74.330%
2026-03-03	231.6000	248.1700	231.6000	248.1700	+20.150%	37	651	-79.248%
2026-03-02	209.5000	209.5000	202.5000	206.5500	+0.928%	3	660	-75.067%
2026-02-27	213.1000	213.1000	204.6500	204.6500	+4.467%	2	659	-74.835%
2026-02-26	205.0500	205.0500	195.9000	195.9000	+1.708%	8	658	-73.711%
2026-02-25	195.6000	195.6000	192.6100	192.6100	-4.795%	2	655	-73.262%
2026-02-24	203.2000	203.2000	202.3100	202.3100	-4.746%	5	655	-74.544%
2026-02-23	212.3900	212.3900	212.3900	212.3900	+7.988%	1	652	-75.752%
2026-02-20	196.6800	196.6800	196.6800	196.6800	-6.831%	1	652	-73.815%
2026-02-19	212.1000	212.1000	211.1000	211.1000	+6.659%	3	654	-75.604%
2026-02-18	204.9100	204.9100	197.9200	197.9200	-8.666%	270	651	-73.979%
2026-02-13	212.8000	217.3000	210.8000	216.7000	+12.765%	32	527	-76.234%
2026-02-11	192.3800	192.3800	192.1700	192.1700	-10.619%	2	527	-73.201%
2026-02-05	224.7300	224.7300	214.8000	215.0000	+6.383%	5	527	-76.047%
2026-02-04	202.1000	202.1000	202.1000	202.1000	+5.906%	1	522	-74.518%
2026-01-23	190.8400	190.8400	190.8300	190.8300	+4.262%	10	521	-73.013%
2026-01-12	183.2800	183.2800	183.0300	183.0300	-4.418%	26	521	-71.863%
2026-01-06	192.1300	192.1300	191.4200	191.4900	-2.276%	54	508	-73.106%
2026-01-05	196.1000	196.1000	195.9500	195.9500	-4.012%	22	500	-73.718%
2026-01-02	204.6600	204.9300	204.1200	204.1400	0.000%	500	500	-74.772%

.dark-mode .kFF6GV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFF6GV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5900SPX Mar 19 2027 5900.00 Put (SPX270319P05900000)option OPRA

SPX20270319P5900
SPX Mar 19 2027 5900.00 Put (SPX270319P05900000)
option OPRA