Dark

SPX20270319P5950
SPX Mar 19 2027 5950.00 Put (SPX270319P05950000)
option OPRA

EOD

Sep 11, 2026

49.70-9.521%(-5.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	49.7000	49.7000	49.7000	49.7000	-9.521%	8	2,430	0.000%
2026-09-10	54.4200	54.9400	54.4100	54.9300	+13.727%	8	2,422	-9.521%
2026-09-08	48.3000	48.3000	48.3000	48.3000	+7.453%	2	2,418	+2.899%
2026-09-04	45.7800	45.7900	44.9500	44.9500	-1.856%	30	2,392	+10.567%
2026-09-03	45.8000	45.8000	45.8000	45.8000	-11.923%	1	2,392	+8.515%
2026-08-28	52.1000	52.1000	52.0000	52.0000	-8.451%	2	2,391	-4.423%
2026-08-25	56.8000	56.8000	56.8000	56.8000	-3.549%	4	2,390	-12.500%
2026-08-24	58.8900	58.8900	58.8900	58.8900	+1.012%	1,168	2,388	-15.605%
2026-08-21	58.3000	58.3000	58.2000	58.3000	-6.854%	7	2,610	-14.751%
2026-08-18	62.6300	62.6300	62.5900	62.5900	+6.991%	4	2,608	-20.594%
2026-08-13	58.5000	58.5000	58.5000	58.5000	-5.232%	1	2,606	-15.043%
2026-08-07	61.8100	61.8100	61.7300	61.7300	-2.711%	4	2,486	-19.488%
2026-08-06	62.6700	63.4700	62.1600	63.4500	+1.960%	12	2,486	-21.671%
2026-08-05	62.3200	62.3200	62.2300	62.2300	-28.199%	12	2,483	-20.135%
2026-07-30	86.6700	86.6700	86.6700	86.6700	-6.434%	20	2,483	-42.656%
2026-07-27	92.4600	92.6300	92.4600	92.6300	+0.032%	2	2,467	-46.346%
2026-07-23	98.1600	98.2300	92.6000	92.6000	+10.766%	3	2,468	-46.328%
2026-07-22	83.6000	83.6000	83.6000	83.6000	-3.797%	32	2,468	-40.550%
2026-07-21	86.9000	86.9000	86.9000	86.9000	-3.584%	3	2,468	-42.808%
2026-07-17	91.6200	91.6200	90.0500	90.1300	+10.752%	6	2,465	-44.857%
2026-07-10	84.8700	84.8700	81.3800	81.3800	-4.596%	6	2,453	-38.928%
2026-07-09	85.2900	85.4300	85.2900	85.3000	-0.502%	122	2,454	-41.735%
2026-07-06	85.5600	85.7300	85.5600	85.7300	-3.457%	2	2,336	-42.027%
2026-07-01	88.3000	88.9000	86.6000	88.8000	+0.034%	32	2,336	-44.032%
2026-06-30	89.1000	89.1000	88.7700	88.7700	-5.824%	7	2,327	-44.013%
2026-06-29	94.2600	94.2600	94.2600	94.2600	-10.288%	2	2,322	-47.273%
2026-06-26	105.0700	105.0700	105.0700	105.0700	-2.893%	30	2,322	-52.698%
2026-06-24	108.2000	108.2000	108.2000	108.2000	+11.489%	46	2,322	-54.067%
2026-06-18	97.8600	98.0100	97.0500	97.0500	-0.949%	4	2,322	-48.789%
2026-06-17	97.7900	98.0300	97.7900	97.9800	+3.256%	4	2,322	-49.275%
2026-06-15	92.8000	94.9900	92.8000	94.8900	-13.493%	3	2,322	-47.624%
2026-06-12	108.3600	109.6900	108.3600	109.6900	+5.532%	22	2,322	-54.690%
2026-06-03	101.9000	103.9400	101.9000	103.9400	+3.836%	14	2,322	-52.184%
2026-06-01	100.2200	100.2200	100.1000	100.1000	+1.521%	2	2,310	-50.350%
2026-05-29	99.1900	99.3700	98.6000	98.6000	-8.194%	49	2,310	-49.594%
2026-05-26	106.1200	108.3000	106.1200	107.4000	-2.893%	9	2,327	-53.724%
2026-05-22	110.6000	110.6000	110.6000	110.6000	-1.776%	87	2,333	-55.063%
2026-05-21	120.5200	121.9800	112.6000	112.6000	-5.378%	20	2,328	-55.861%
2026-05-20	118.4000	119.0000	118.4000	119.0000	-4.510%	2	2,328	-58.235%
2026-05-19	124.6200	124.6200	124.6200	124.6200	-1.719%	1	2,329	-60.119%
2026-05-15	126.8000	126.8000	126.8000	126.8000	+1.343%	1	2,329	-60.804%
2026-05-13	125.8000	125.8000	125.1200	125.1200	-3.820%	3	2,329	-60.278%
2026-05-08	129.9900	130.0900	129.9900	130.0900	-2.947%	2	2,329	-61.796%
2026-05-06	133.7900	134.1500	132.2800	134.0400	-5.606%	98	2,329	-62.922%
2026-05-05	142.0000	142.0000	142.0000	142.0000	-1.183%	1	2,330	-65.000%
2026-04-30	143.7000	143.7000	143.7000	143.7000	-6.930%	1	2,330	-65.414%
2026-04-24	157.5000	157.5000	154.4000	154.4000	-2.278%	64	2,329	-67.811%
2026-04-21	158.2900	158.2900	158.0000	158.0000	-1.802%	4	2,265	-68.544%
2026-04-20	158.9900	161.5000	157.7000	160.9000	+4.548%	10	2,265	-69.111%
2026-04-17	154.2800	154.2800	153.9000	153.9000	-9.789%	4	2,266	-67.706%
2026-04-16	174.0800	174.3300	170.6000	170.6000	+0.170%	9	2,266	-70.868%
2026-04-15	170.8900	170.8900	170.3100	170.3100	-13.941%	10	2,265	-70.818%
2026-04-10	197.8800	197.9000	197.8800	197.9000	+0.101%	4	2,263	-74.886%
2026-04-09	197.7000	197.7000	197.7000	197.7000	-5.947%	4	2,263	-74.861%
2026-04-08	215.8000	215.8000	210.2000	210.2000	-17.762%	7	2,260	-76.356%
2026-04-07	262.1000	262.2000	255.6000	255.6000	+1.469%	5	2,259	-80.556%
2026-04-06	256.5800	258.3200	251.9000	251.9000	-5.008%	4	2,255	-80.270%
2026-04-02	265.1800	265.1800	265.1800	265.1800	+1.137%	1	2,254	-81.258%
2026-04-01	262.2000	262.2000	262.2000	262.2000	-7.481%	4	2,254	-81.045%
2026-03-31	313.3000	313.3000	283.4000	283.4000	-14.121%	17	2,250	-82.463%
2026-03-30	330.0000	330.0000	330.0000	330.0000	-1.342%	10	2,243	-84.939%
2026-03-27	334.4900	334.4900	334.4900	334.4900	+11.237%	1	2,243	-85.142%
2026-03-26	282.1000	300.7000	282.1000	300.7000	+12.875%	46	2,244	-83.472%
2026-03-25	265.6000	266.4000	265.6000	266.4000	-1.588%	4	2,198	-81.344%
2026-03-23	268.1000	270.7000	268.1000	270.7000	-11.420%	2	2,195	-81.640%
2026-03-20	281.2000	305.6000	281.2000	305.6000	+13.227%	95	2,184	-83.737%
2026-03-19	284.3700	284.4200	269.9000	269.9000	+0.521%	42	2,108	-81.586%
2026-03-18	269.5000	269.5000	267.9700	268.5000	+11.042%	19	2,107	-81.490%
2026-03-17	241.8000	241.8000	241.8000	241.8000	-4.211%	2	2,093	-79.446%
2026-03-16	252.8600	252.8600	252.4300	252.4300	-3.726%	2	2,091	-80.311%
2026-03-12	262.7000	262.7000	262.2000	262.2000	+6.846%	25	2,092	-81.045%
2026-03-11	243.7000	245.4000	241.9800	245.4000	+10.790%	3	2,076	-79.747%
2026-03-05	221.6000	221.6000	221.4000	221.5000	+6.747%	9	2,076	-77.562%
2026-03-04	207.5000	207.5000	207.5000	207.5000	-3.846%	1	2,074	-76.048%
2026-02-26	215.8000	215.8000	215.8000	215.8000	-4.471%	1,852	2,074	-76.969%
2026-02-13	216.3000	225.9000	216.3000	225.9000	+12.747%	10	213	-77.999%
2026-02-11	200.1800	200.3600	200.1100	200.3600	-5.357%	4	213	-75.195%
2026-02-04	204.5000	211.7000	204.5000	211.7000	+4.183%	3	211	-76.523%
2026-01-30	204.1200	204.1200	203.2000	203.2000	-6.437%	6	210	-75.541%
2026-01-29	216.6700	217.1800	216.6700	217.1800	+13.309%	2	207	-77.116%
2026-01-27	191.6700	191.6700	191.6700	191.6700	-5.836%	1	207	-74.070%
2026-01-08	205.8000	205.8000	203.5500	203.5500	+0.167%	29	206	-75.583%
2025-12-29	205.0300	205.0600	202.9700	203.2100	0.000%	354	177	-75.543%

.dark-mode .XG2JsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XG2JsL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5950SPX Mar 19 2027 5950.00 Put (SPX270319P05950000)option OPRA

SPX20270319P5950
SPX Mar 19 2027 5950.00 Put (SPX270319P05950000)
option OPRA