Dark

SPX20270319P5975
SPX Mar 19 2027 5975.00 Put (SPX270319P05975000)
option OPRA

EOD

Sep 10, 2026

55.07+3.710%(+1.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.0700	55.0700	55.0700	55.0700	+3.710%	1	1,569	0.000%
2026-08-28	53.2000	53.2000	53.1000	53.1000	-10.831%	2	1,568	+3.710%
2026-08-24	59.6000	59.6000	59.5500	59.5500	+0.253%	4	1,568	-7.523%
2026-08-21	59.6000	59.6000	59.4000	59.4000	-3.540%	12	1,568	-7.290%
2026-08-12	61.5700	61.5800	61.5700	61.5800	-3.191%	2	1,577	-10.572%
2026-08-07	63.6700	63.6700	63.6100	63.6100	-1.609%	2	1,578	-13.426%
2026-08-05	64.3000	65.2300	64.3000	64.6500	-17.222%	60	1,578	-14.818%
2026-07-31	78.1000	78.1000	78.1000	78.1000	-23.431%	1	1,614	-29.488%
2026-07-29	100.6000	102.0000	100.6000	102.0000	+17.647%	3	1,613	-46.010%
2026-07-28	86.3000	86.8600	86.3000	86.7000	-11.890%	7	1,610	-36.482%
2026-07-23	100.2100	100.2100	98.4000	98.4000	+16.106%	4	1,609	-44.035%
2026-07-22	85.4000	85.4000	84.6700	84.7500	-1.545%	42	1,607	-35.021%
2026-07-21	87.2800	87.3100	86.0800	86.0800	+0.549%	12	1,569	-36.025%
2026-07-16	82.7500	85.6300	82.7400	85.6100	-2.903%	8	274	-35.673%
2026-07-09	88.2200	88.2200	88.1700	88.1700	-2.142%	2	270	-37.541%
2026-07-08	89.5000	90.1000	89.5000	90.1000	+5.134%	2	271	-38.879%
2026-07-06	86.6000	87.7000	85.6000	85.7000	-21.087%	32	271	-35.741%
2026-06-25	108.8400	108.9900	108.6000	108.6000	-1.541%	37	254	-49.291%
2026-06-24	110.3000	110.3000	110.3000	110.3000	-0.890%	26	235	-50.073%
2026-06-23	112.6100	112.6100	110.6400	111.2900	+11.223%	98	241	-50.517%
2026-06-18	100.2400	100.2400	100.0600	100.0600	-1.234%	2	214	-44.963%
2026-06-17	101.8200	101.8200	101.3100	101.3100	-8.532%	2	214	-45.642%
2026-06-12	110.7600	110.7600	110.7600	110.7600	-4.804%	6	214	-50.280%
2026-06-08	113.7100	116.3500	113.7100	116.3500	-4.183%	4	214	-52.669%
2026-06-05	121.4300	121.4300	121.4300	121.4300	+18.480%	1	214	-54.649%
2026-06-04	102.8400	102.8400	102.4900	102.4900	-2.176%	2	214	-46.268%
2026-06-03	105.6700	105.6700	104.6700	104.7700	+2.515%	4	215	-47.437%
2026-06-01	102.4200	102.4200	102.2000	102.2000	-1.872%	3	217	-46.115%
2026-05-28	105.7200	105.7700	104.1500	104.1500	-4.493%	3	218	-47.124%
2026-05-27	109.3300	109.3300	109.0500	109.0500	-0.502%	2	218	-49.500%
2026-05-26	108.2200	110.9700	108.2200	109.6000	-3.521%	10	218	-49.754%
2026-05-22	113.6000	113.6000	113.6000	113.6000	-8.135%	1	222	-51.523%
2026-05-20	122.9500	123.6600	122.9500	123.6600	-5.067%	2	222	-55.467%
2026-05-19	128.2000	130.2600	127.5100	130.2600	+1.370%	4	221	-57.723%
2026-05-15	128.5000	128.5000	128.5000	128.5000	+5.883%	1	221	-57.144%
2026-05-14	126.8000	126.8000	121.2300	121.3600	-5.630%	4	221	-54.623%
2026-05-13	128.6000	128.6000	128.6000	128.6000	-4.458%	1	223	-57.177%
2026-05-12	134.6000	134.6000	134.6000	134.6000	+4.657%	1	223	-59.086%
2026-05-11	128.5700	128.6100	128.5700	128.6100	-3.605%	2	223	-57.181%
2026-05-07	133.4200	133.4200	133.4200	133.4200	-2.385%	185	223	-58.724%
2026-05-06	135.4100	136.7100	135.3800	136.6800	-5.083%	20	307	-59.709%
2026-05-05	144.0000	144.0000	144.0000	144.0000	+3.167%	1	307	-61.757%
2026-05-01	141.6000	141.6600	139.5600	139.5800	-12.379%	32	321	-60.546%
2026-04-28	159.3000	159.3000	159.3000	159.3000	-1.648%	1	322	-65.430%
2026-04-23	162.1100	162.1100	161.9700	161.9700	+0.602%	2	337	-66.000%
2026-04-22	161.0000	161.0000	161.0000	161.0000	-4.897%	2	336	-65.795%
2026-04-21	168.7600	169.2900	168.7600	169.2900	+2.718%	2	333	-67.470%
2026-04-20	161.5000	164.8100	161.5000	164.8100	+1.110%	44	333	-66.586%
2026-04-17	160.3700	163.0000	157.3000	163.0000	-4.623%	55	348	-66.215%
2026-04-16	173.8000	173.9000	170.2000	170.9000	-2.063%	9	363	-67.776%
2026-04-15	173.9000	174.5000	173.6000	174.5000	-2.519%	4	356	-68.441%
2026-04-14	180.3600	180.8900	179.0100	179.0100	-13.089%	144	355	-69.236%
2026-04-13	205.9700	205.9700	205.9700	205.9700	-23.808%	2	294	-73.263%
2026-04-01	270.3400	270.3400	269.7900	270.3300	-8.207%	6	292	-79.629%
2026-03-31	320.1000	320.1000	294.5000	294.5000	-10.342%	13	289	-81.301%
2026-03-27	328.2000	328.4700	328.2000	328.4700	+20.628%	6	288	-83.234%
2026-03-25	270.8000	276.4000	270.8000	272.3000	-7.626%	192	201	-79.776%
2026-03-24	294.1100	295.7600	294.1100	294.7800	+2.351%	58	120	-81.318%
2026-03-20	290.0300	290.0400	287.6100	288.0100	+4.503%	18	110	-80.879%
2026-03-19	289.0100	289.8200	274.1000	275.6000	-0.362%	7	106	-80.018%
2026-03-18	274.7000	276.6000	274.7000	276.6000	+9.112%	3	101	-80.090%
2026-03-16	254.1000	255.3100	252.3000	253.5000	-9.166%	8	99	-78.276%
2026-03-13	258.1000	279.7400	258.1000	279.0800	+4.368%	49	93	-80.267%
2026-03-12	267.5000	267.5000	267.4000	267.4000	+6.534%	26	63	-79.405%
2026-03-11	249.6000	251.0000	249.6000	251.0000	+9.130%	9	45	-78.060%
2026-03-10	230.0000	230.0000	230.0000	230.0000	-17.648%	1	41	-76.057%
2026-03-09	280.7800	282.5100	274.7200	279.2900	+23.089%	30	41	-80.282%
2026-03-05	226.0000	226.9000	225.7000	226.9000	+12.438%	4	19	-75.729%
2026-02-25	201.8000	201.8000	201.8000	201.8000	-3.937%	1	15	-72.711%
2026-02-18	210.0700	210.0700	210.0700	210.0700	+1.852%	1	15	-73.785%
2026-02-06	206.2500	206.2500	206.2500	206.2500	-10.178%	1	15	-73.299%
2026-02-05	229.7000	229.7000	229.6200	229.6200	+9.656%	6	14	-76.017%
2026-02-04	208.0900	210.7600	208.0900	209.4000	+2.102%	7	11	-73.701%
2026-01-06	205.0900	205.0900	205.0900	205.0900	-0.951%	4	7	-73.148%
2025-12-29	209.0700	209.0900	207.0600	207.0600	0.000%	6	3	-73.404%

.dark-mode .bqx9z7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqx9z7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P5975SPX Mar 19 2027 5975.00 Put (SPX270319P05975000)option OPRA

SPX20270319P5975
SPX Mar 19 2027 5975.00 Put (SPX270319P05975000)
option OPRA