Dark

SPX20270319P5925
SPX Mar 19 2027 5925.00 Put (SPX270319P05925000)
option OPRA

EOD

Sep 8, 2026

47.30+5.959%(+2.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	47.3000	47.3000	47.3000	47.3000	+5.959%	2	650	0.000%
2026-09-03	44.6400	44.6400	44.6400	44.6400	-7.978%	1	649	+5.959%
2026-09-02	49.9100	49.9100	48.5100	48.5100	-3.367%	60	649	-2.494%
2026-08-28	48.7000	50.9000	48.7000	50.2000	-5.993%	4	602	-5.777%
2026-08-26	53.4000	53.4000	53.4000	53.4000	-6.151%	1	605	-11.423%
2026-08-21	56.9000	57.0000	56.9000	56.9000	-5.293%	4	604	-16.872%
2026-08-20	59.9900	60.0800	59.9900	60.0800	-2.325%	2	604	-21.272%
2026-08-18	61.5500	61.5500	61.5100	61.5100	+3.396%	2	604	-23.102%
2026-08-17	59.4900	59.4900	59.4900	59.4900	+3.822%	1	604	-20.491%
2026-08-13	57.5000	57.5000	57.3000	57.3000	-6.219%	3	605	-17.452%
2026-08-11	60.3700	61.1000	60.3700	61.1000	+3.279%	3	604	-22.586%
2026-08-10	59.2900	59.2900	59.1500	59.1600	-4.023%	88	604	-20.047%
2026-08-06	61.6700	61.6700	61.6400	61.6400	+1.000%	2	604	-23.264%
2026-08-05	61.4700	62.0000	61.0200	61.0300	-18.518%	96	603	-22.497%
2026-07-31	74.9000	74.9000	74.9000	74.9000	-12.907%	1	603	-36.849%
2026-07-30	86.0000	86.0000	86.0000	86.0000	-11.432%	10	602	-45.000%
2026-07-29	97.1000	97.1000	97.1000	97.1000	+16.315%	1	592	-51.287%
2026-07-28	83.4700	83.4800	83.4700	83.4800	-7.141%	4	576	-43.340%
2026-07-24	91.0300	91.0300	89.9000	89.9000	-5.099%	17	576	-47.386%
2026-07-23	94.2600	94.7300	93.0900	94.7300	+16.419%	68	565	-50.069%
2026-07-22	81.4100	81.4100	81.3700	81.3700	-1.010%	2	572	-41.870%
2026-07-09	83.8200	83.8200	82.2000	82.2000	-4.196%	23	574	-42.457%
2026-07-08	93.3300	93.6000	85.8000	85.8000	-0.233%	3	553	-44.872%
2026-06-30	86.8600	86.8600	86.0000	86.0000	-10.417%	6	552	-45.000%
2026-06-29	95.9200	96.0000	95.9200	96.0000	-9.005%	2	552	-50.729%
2026-06-24	105.4000	105.5000	105.4000	105.5000	-0.095%	24	552	-55.166%
2026-06-23	107.4800	107.8500	105.6000	105.6000	+9.806%	6	572	-55.208%
2026-06-18	96.0600	96.1700	96.0600	96.1700	-7.440%	2	572	-50.816%
2026-06-17	104.5000	104.5000	103.9000	103.9000	+13.490%	2	572	-54.475%
2026-06-16	91.5500	91.5500	91.5500	91.5500	-13.305%	10	572	-48.334%
2026-06-12	106.7600	106.8400	105.6000	105.6000	-4.174%	7	561	-55.208%
2026-06-08	110.2000	110.2000	110.2000	110.2000	-5.812%	1	561	-57.078%
2026-06-05	117.0000	117.0000	117.0000	117.0000	+19.388%	1	561	-59.573%
2026-06-01	96.8400	98.0000	96.8400	98.0000	+1.344%	7	560	-51.735%
2026-05-29	96.7000	96.7000	96.7000	96.7000	-4.701%	1	560	-51.086%
2026-05-28	101.4000	101.4700	101.4000	101.4700	-3.811%	2	561	-53.385%
2026-05-27	104.6900	105.5400	104.5900	105.4900	+0.180%	4	562	-55.162%
2026-05-26	104.0700	106.0800	104.0700	105.3000	-6.150%	7	563	-55.081%
2026-05-21	112.2000	112.2000	112.2000	112.2000	-10.669%	3	565	-57.843%
2026-05-12	125.6000	125.6000	125.6000	125.6000	-0.159%	1	565	-62.341%
2026-05-11	123.2800	125.8000	123.2800	125.8000	+0.801%	7	565	-62.401%
2026-05-08	124.8000	124.8000	124.8000	124.8000	-4.871%	1	568	-62.099%
2026-05-06	131.2500	131.2500	131.1900	131.1900	-4.652%	10	568	-63.945%
2026-05-05	137.5700	137.5900	137.5700	137.5900	-6.719%	16	568	-65.623%
2026-05-04	146.0500	150.4400	144.9000	147.5000	-2.188%	41	576	-67.932%
2026-04-30	150.8000	150.8000	150.8000	150.8000	-0.528%	25	576	-68.634%
2026-04-24	151.6000	151.6000	151.6000	151.6000	-1.699%	1	582	-68.799%
2026-04-22	155.4600	155.4600	154.2200	154.2200	-6.579%	6	582	-69.330%
2026-04-21	162.0700	165.0800	162.0600	165.0800	+5.080%	6	553	-71.347%
2026-04-20	155.0000	158.8000	154.5000	157.1000	+2.412%	34	553	-69.892%
2026-04-17	156.5000	156.5000	153.4000	153.4000	-7.851%	6	530	-69.166%
2026-04-15	171.3200	171.5200	166.1700	166.4700	-3.886%	185	529	-71.586%
2026-04-14	174.6900	174.8100	173.0000	173.2000	-16.134%	14	470	-72.691%
2026-04-08	206.5200	206.5200	206.5200	206.5200	-17.326%	1	472	-77.097%
2026-04-07	265.5000	266.1000	249.8000	249.8000	+1.298%	19	471	-81.065%
2026-04-06	250.2000	250.3000	245.8000	246.6000	-3.822%	14	453	-80.819%
2026-04-02	263.8000	263.8000	255.6000	256.4000	-1.875%	6	440	-81.552%
2026-04-01	263.1000	263.1000	258.0000	261.3000	-5.736%	13	440	-81.898%
2026-03-31	308.4000	308.4000	277.2000	277.2000	-17.500%	16	428	-82.937%
2026-03-30	334.0000	336.3000	333.6000	336.0000	+1.787%	7	418	-85.923%
2026-03-27	330.1000	330.1000	330.1000	330.1000	+12.624%	1	417	-85.671%
2026-03-26	278.0000	297.7000	278.0000	293.1000	+10.687%	31	417	-83.862%
2026-03-25	260.2000	264.8000	260.1000	264.8000	-3.709%	7	402	-82.137%
2026-03-24	282.3000	283.0800	267.5000	275.0000	-3.135%	125	397	-82.800%
2026-03-20	277.1000	283.9000	275.0000	283.9000	+7.497%	29	372	-83.339%
2026-03-19	276.4000	278.2000	264.1000	264.1000	+0.228%	25	346	-82.090%
2026-03-18	262.8700	263.5000	262.8700	263.5000	+11.181%	17	320	-82.049%
2026-03-17	237.0000	237.0000	237.0000	237.0000	-10.532%	1	303	-80.042%
2026-03-13	264.9000	264.9000	264.9000	264.9000	+2.674%	1	303	-82.144%
2026-03-12	258.0000	258.0000	258.0000	258.0000	+6.832%	8	302	-81.667%
2026-03-11	240.9000	241.5000	240.9000	241.5000	+0.166%	2	294	-80.414%
2026-03-06	241.7000	242.0000	241.1000	241.1000	+15.304%	11	292	-80.382%
2026-03-02	220.4000	220.4000	209.1000	209.1000	-2.744%	3	281	-77.379%
2026-02-04	215.0000	215.0000	215.0000	215.0000	+6.225%	1	278	-78.000%
2026-01-29	202.3000	202.4000	202.3000	202.4000	+5.637%	10	277	-76.630%
2026-01-13	191.6000	191.6000	191.6000	191.6000	0.000%	277	277	-75.313%

.dark-mode .y6Q9q4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6Q9q4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5925SPX Mar 19 2027 5925.00 Put (SPX270319P05925000)option OPRA

SPX20270319P5925
SPX Mar 19 2027 5925.00 Put (SPX270319P05925000)
option OPRA