Dark

SPX20270319P6000
SPX Mar 19 2027 6000.00 Put (SPX270319P06000000)
option OPRA

EOD

Sep 10, 2026

56.25+6.635%(+3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.6200	57.6200	56.2500	56.2500	+6.635%	2	48,989	0.000%
2026-09-09	52.1400	53.9500	52.0000	52.7500	+4.663%	20	48,989	+6.635%
2026-09-08	49.1500	50.4000	49.1100	50.4000	+3.448%	120	49,105	+11.607%
2026-09-04	47.5500	48.7200	47.4500	48.7200	-1.695%	9	48,984	+15.456%
2026-09-03	49.5600	49.5600	49.5600	49.5600	-6.455%	316	48,984	+13.499%
2026-09-02	53.2400	53.2400	52.9800	52.9800	-6.561%	46	48,999	+6.172%
2026-09-01	53.7500	57.0900	53.7500	56.7000	+1.613%	2,203	49,046	-0.794%
2026-08-31	55.8000	55.8000	55.8000	55.8000	+4.299%	3	47,921	+0.806%
2026-08-28	52.2800	54.2000	52.2800	53.5000	0.000%	8	47,919	+5.140%
2026-08-27	55.0000	55.2000	53.5000	53.5000	-7.359%	34	47,916	+5.140%
2026-08-26	58.8600	58.8600	57.7500	57.7500	-2.119%	702	47,917	-2.597%
2026-08-25	59.0000	59.0000	59.0000	59.0000	-3.040%	6	47,216	-4.661%
2026-08-24	62.3500	62.3500	60.6000	60.8500	-0.734%	855	47,210	-7.560%
2026-08-21	61.6500	61.6500	60.7500	61.3000	-4.219%	16	46,378	-8.238%
2026-08-20	64.7500	64.7500	63.7700	64.0000	+2.564%	14	46,374	-12.109%
2026-08-19	63.1000	63.1000	62.4000	62.4000	-4.587%	13	46,373	-9.856%
2026-08-18	65.4000	65.4000	65.4000	65.4000	+2.347%	9	46,373	-13.991%
2026-08-17	61.3000	63.9000	61.3000	63.9000	+5.620%	2	47,432	-11.972%
2026-08-14	60.5000	60.5000	60.5000	60.5000	-0.917%	2,001	46,581	-7.025%
2026-08-13	59.5400	61.0600	59.5400	61.0600	-0.957%	7	45,230	-7.877%
2026-08-12	63.2000	63.2000	61.6500	61.6500	-5.154%	3	45,232	-8.759%
2026-08-11	64.0800	65.0000	64.0800	65.0000	+2.041%	3	45,231	-13.462%
2026-08-10	62.9800	63.7000	62.9300	63.7000	-1.393%	6	45,230	-11.695%
2026-08-07	64.7900	64.9500	64.6000	64.6000	-2.047%	12	45,229	-12.926%
2026-08-06	65.9500	65.9500	65.9500	65.9500	+0.687%	1	45,220	-14.708%
2026-08-05	65.4600	65.9300	65.4100	65.5000	-3.648%	30	45,222	-14.122%
2026-08-04	68.3900	68.6400	67.9800	67.9800	-7.131%	504	45,219	-17.255%
2026-08-03	74.6900	74.6900	73.0500	73.2000	-17.493%	457	44,920	-23.156%
2026-07-31	92.4800	92.4800	87.9000	88.7200	-5.867%	122	44,820	-36.598%
2026-07-30	94.2500	94.2500	94.2500	94.2500	+3.458%	1	44,750	-40.318%
2026-07-29	94.7000	94.7000	91.1000	91.1000	-4.916%	2	44,749	-38.255%
2026-07-27	92.0900	95.8100	92.0900	95.8100	-0.674%	4	44,748	-41.290%
2026-07-24	92.9700	96.7400	92.9700	96.4600	-0.351%	4	44,745	-41.686%
2026-07-23	100.3200	100.3200	96.8000	96.8000	+9.751%	2	44,744	-41.890%
2026-07-22	86.7500	88.4000	86.7500	88.2000	+0.023%	27	44,743	-36.224%
2026-07-21	88.1800	88.1800	88.1800	88.1800	-5.760%	1	44,770	-36.210%
2026-07-20	93.5700	93.5700	93.5700	93.5700	-2.663%	1	44,770	-39.885%
2026-07-17	100.0000	101.6000	92.8700	96.1300	+11.120%	735	44,771	-41.485%
2026-07-16	86.5100	86.5100	86.5100	86.5100	+2.646%	2	44,857	-34.979%
2026-07-15	85.5000	86.1400	83.9500	84.2800	-7.991%	549	44,871	-33.258%
2026-07-13	91.6000	91.6000	91.6000	91.6000	+4.126%	1	44,888	-38.592%
2026-07-10	88.1300	88.1300	87.9700	87.9700	+0.999%	2	44,888	-36.058%
2026-07-09	87.1000	87.1000	87.1000	87.1000	-5.603%	9	44,889	-35.419%
2026-07-08	95.1000	99.0000	92.2700	92.2700	-0.571%	40	44,898	-39.038%
2026-07-07	92.4600	92.9000	92.3700	92.8000	+5.215%	300	44,881	-39.386%
2026-07-06	88.2000	88.2000	88.2000	88.2000	-8.875%	1	44,581	-36.224%
2026-07-02	96.6900	96.7900	96.6900	96.7900	+4.075%	6	44,584	-41.884%
2026-07-01	91.6800	93.0000	91.6800	93.0000	+1.164%	42	44,584	-39.516%
2026-06-30	96.9600	96.9600	91.9000	91.9300	-6.194%	406	44,549	-38.812%
2026-06-29	98.3400	98.5000	98.0000	98.0000	-10.215%	28	44,252	-42.602%
2026-06-26	109.1500	109.1500	109.1500	109.1500	-1.489%	1	44,263	-48.465%
2026-06-25	110.4000	110.8000	110.4000	110.8000	-4.770%	430	44,264	-49.233%
2026-06-24	116.3500	116.3500	116.3500	116.3500	+2.965%	10	44,251	-51.654%
2026-06-23	113.3300	113.3900	113.0000	113.0000	+9.528%	35	44,241	-50.221%
2026-06-22	104.0000	105.1000	102.1700	103.1700	+1.048%	467	44,220	-45.478%
2026-06-18	103.2800	103.6500	102.1000	102.1000	-3.314%	160	44,542	-44.907%
2026-06-17	100.2000	108.8800	100.2000	105.6000	+5.600%	551	44,542	-46.733%
2026-06-16	98.6000	100.0000	98.6000	100.0000	+1.626%	6	44,542	-43.750%
2026-06-15	98.2900	99.8900	96.8000	98.4000	-13.365%	108	44,547	-42.835%
2026-06-12	122.2000	122.2000	113.5800	113.5800	-4.946%	357	44,547	-50.475%
2026-06-11	135.6800	136.1900	119.4900	119.4900	-2.640%	108	44,547	-52.925%
2026-06-09	120.1000	122.7300	120.1000	122.7300	+6.039%	7	44,553	-54.168%
2026-06-08	115.7900	115.7900	115.7400	115.7400	-9.224%	5	44,551	-51.400%
2026-06-05	109.4600	127.5000	109.4600	127.5000	+19.617%	605	44,551	-55.882%
2026-06-04	111.4500	111.4500	106.5900	106.5900	-2.031%	989	44,243	-47.228%
2026-06-03	109.3600	109.3600	107.6000	108.8000	+4.215%	595	44,356	-48.300%
2026-06-02	104.4000	104.4000	104.4000	104.4000	+1.645%	9	44,761	-46.121%
2026-05-29	103.0500	103.0500	102.7100	102.7100	-3.104%	2,257	44,752	-45.234%
2026-05-28	107.7800	107.7800	106.0000	106.0000	-4.436%	53	46,040	-46.934%
2026-05-27	111.8200	111.9700	110.7900	110.9200	-0.876%	10	46,039	-49.288%
2026-05-26	111.1200	112.5000	110.8100	111.9000	-3.259%	6	46,031	-49.732%
2026-05-22	114.9800	115.6700	114.9800	115.6700	-8.561%	2	46,031	-51.370%
2026-05-21	125.5800	126.5000	125.5800	126.5000	+0.580%	2	46,030	-55.534%
2026-05-20	129.5500	129.5500	125.7700	125.7700	-4.095%	1,602	46,030	-55.276%
2026-05-19	129.7700	131.1400	129.7700	131.1400	+1.017%	174	47,285	-57.107%
2026-05-18	127.3800	130.8000	127.3800	129.8200	+0.208%	2,798	47,285	-56.671%
2026-05-15	133.5300	133.5300	129.4100	129.5500	+5.154%	452	47,285	-56.580%
2026-05-14	129.3500	129.3500	123.2000	123.2000	-5.630%	509	44,649	-54.343%
2026-05-13	132.3000	132.3000	130.5500	130.5500	-1.805%	17	44,146	-56.913%
2026-05-12	134.3000	134.3000	132.7500	132.9500	+0.674%	3	44,146	-57.691%
2026-05-11	131.0000	132.0600	131.0000	132.0600	-2.596%	141	44,146	-57.406%
2026-05-07	135.5800	135.5800	135.5800	135.5800	-1.490%	1	44,276	-58.512%
2026-05-06	143.2000	143.2000	137.4000	137.6300	-11.866%	2,499	44,151	-59.130%
2026-05-04	149.2800	158.1500	149.2800	156.1600	+6.514%	2,890	42,610	-63.979%
2026-05-01	141.9200	148.4600	141.9200	146.6100	-2.260%	212	39,464	-61.633%
2026-04-30	155.4300	155.4300	150.0000	150.0000	-7.862%	1,046	39,464	-62.500%
2026-04-29	164.3600	166.0800	161.5000	162.8000	+0.098%	252	39,436	-65.448%
2026-04-28	166.8800	166.8800	162.6400	162.6400	+2.186%	18	39,373	-65.414%
2026-04-27	160.7500	161.5000	159.1600	159.1600	-0.401%	52	39,415	-64.658%
2026-04-24	159.8000	159.8000	159.8000	159.8000	-4.597%	205	38,835	-64.800%
2026-04-23	166.5000	177.1900	166.5000	167.5000	+0.904%	310	38,761	-66.418%
2026-04-22	166.0000	166.0000	166.0000	166.0000	-5.294%	5	38,495	-66.114%
2026-04-21	164.5000	178.5000	164.5000	175.2800	+4.458%	41	38,527	-67.908%
2026-04-20	164.5000	171.2500	164.4000	167.8000	+2.168%	1,593	38,527	-66.478%
2026-04-17	168.3000	168.3000	160.3000	164.2400	-5.326%	124	37,674	-65.751%
2026-04-16	176.1000	178.9600	173.4800	173.4800	-3.343%	2,545	37,761	-67.576%
2026-04-15	180.0000	182.0000	179.2500	179.4800	-2.689%	2,845	36,652	-68.659%
2026-04-14	185.4000	185.4000	183.3000	184.4400	-10.161%	2,131	34,270	-69.502%
2026-04-13	210.4700	210.4700	205.3000	205.3000	-2.484%	403	35,129	-72.601%
2026-04-10	210.5300	210.5300	210.5300	210.5300	+2.026%	2,001	34,978	-73.282%
2026-04-09	206.3500	206.3500	206.3500	206.3500	-7.433%	101	33,222	-72.740%
2026-04-08	222.7200	222.9200	222.7200	222.9200	-19.247%	72	33,176	-74.767%
2026-04-07	281.4800	281.4800	274.5500	276.0500	+4.958%	28	33,231	-79.623%
2026-04-06	263.2200	269.5200	261.0100	263.0100	-4.707%	24	33,229	-78.613%
2026-04-02	275.7900	280.5000	275.7900	276.0000	+0.145%	9	33,345	-79.620%
2026-04-01	285.4000	285.4000	270.7000	275.6000	-6.427%	12	33,345	-79.590%
2026-03-31	320.0000	326.2000	294.5300	294.5300	-17.570%	35	33,343	-80.902%
2026-03-30	337.1700	359.9600	337.1700	357.3100	+2.322%	159	33,257	-84.257%
2026-03-27	333.0900	349.3000	333.0900	349.2000	+19.250%	943	33,335	-83.892%
2026-03-26	297.0000	311.4000	288.0900	292.8300	+3.918%	74	33,078	-80.791%
2026-03-25	276.8000	284.1800	275.0000	281.7900	-3.536%	241	33,021	-80.038%
2026-03-24	297.9200	303.0100	283.4300	292.1200	+1.083%	413	33,059	-80.744%
2026-03-23	273.5700	288.9900	265.0000	288.9900	-7.671%	1,115	32,816	-80.536%
2026-03-20	289.9700	313.0000	289.9700	313.0000	+11.511%	540	32,140	-82.029%
2026-03-19	294.3200	294.3200	277.6000	280.6900	+0.068%	359	31,954	-79.960%
2026-03-18	266.9900	280.5000	266.3600	280.5000	+10.870%	243	31,954	-79.947%
2026-03-17	247.6700	254.5400	247.6700	253.0000	-2.128%	3	31,844	-77.767%
2026-03-16	254.8200	262.6200	252.4600	258.5000	-9.139%	47	31,843	-78.240%
2026-03-13	267.6600	284.5000	267.6600	284.5000	+4.327%	486	31,868	-80.228%
2026-03-12	261.9200	272.7000	261.9200	272.7000	+9.743%	38	31,782	-79.373%
2026-03-11	245.5500	250.7700	245.5500	248.4900	+2.095%	2,056	31,769	-77.363%
2026-03-10	243.0000	244.0400	230.3200	243.3900	+0.021%	107	29,767	-76.889%
2026-03-09	280.9400	288.6100	243.3400	243.3400	-5.389%	369	29,730	-76.884%
2026-03-06	262.1200	264.2900	254.3600	257.2000	+10.934%	13	29,919	-78.130%
2026-03-05	230.3000	244.1000	230.0000	231.8500	+7.383%	37	29,917	-75.739%
2026-03-04	219.2900	219.4000	215.7200	215.9100	-8.571%	581	29,895	-73.947%
2026-03-03	232.1000	236.1500	232.1000	236.1500	+8.132%	299	30,080	-76.180%
2026-03-02	232.2100	232.2100	218.3900	218.3900	-3.823%	18	29,988	-74.243%
2026-02-27	227.0700	227.0700	227.0700	227.0700	+8.943%	5,302	29,974	-75.228%
2026-02-25	208.4300	208.4300	208.4300	208.4300	-4.796%	1	24,674	-73.013%
2026-02-24	221.2300	221.2300	217.9300	218.9300	-4.610%	12	24,674	-74.307%
2026-02-23	231.0700	231.0700	229.5100	229.5100	+6.142%	3	24,667	-75.491%
2026-02-20	216.2300	216.2300	216.2300	216.2300	-4.111%	1	24,664	-73.986%
2026-02-19	226.0100	230.0000	225.5000	225.5000	+3.346%	53	24,618	-75.055%
2026-02-18	223.4800	223.4800	213.9900	218.2000	-6.872%	4	24,662	-74.221%
2026-02-13	236.5100	236.5100	234.3000	234.3000	+2.583%	14	24,661	-75.992%
2026-02-12	226.7200	228.4000	226.7200	228.4000	+9.956%	7	24,661	-75.372%
2026-02-11	200.1800	207.7200	200.1800	207.7200	-0.360%	22	24,655	-72.920%
2026-02-10	208.4700	208.4700	208.4700	208.4700	+2.548%	5	24,635	-73.018%
2026-02-09	202.3400	203.4300	202.3100	203.2900	-8.884%	26	24,635	-72.330%
2026-02-06	223.1100	223.1100	223.1100	223.1100	+3.912%	91	24,589	-74.788%
2026-02-04	217.5100	226.7000	214.1900	214.7100	+0.037%	13	24,635	-73.802%
2026-02-03	215.4500	215.4500	214.6300	214.6300	+8.585%	2	24,635	-73.792%
2026-02-02	204.3500	204.3500	197.6600	197.6600	-11.032%	96	24,632	-71.542%
2026-01-29	216.4400	222.1700	216.4400	222.1700	+9.931%	2	23,410	-74.682%
2026-01-28	202.1000	202.1000	202.1000	202.1000	+1.283%	1	23,409	-72.167%
2026-01-27	200.1500	200.1500	198.1300	199.5400	-3.539%	576	23,409	-71.810%
2026-01-23	201.8500	206.8600	201.8500	206.8600	-3.019%	4	22,839	-72.808%
2026-01-21	213.3000	213.3000	213.3000	213.3000	-4.268%	1	22,840	-73.629%
2026-01-20	228.9000	229.7000	222.8100	222.8100	+9.467%	116	22,841	-74.754%
2026-01-16	203.5400	203.5400	203.5400	203.5400	+1.158%	1	22,839	-72.364%
2026-01-15	201.2100	201.2100	201.2100	201.2100	-1.983%	1	22,839	-72.044%
2026-01-13	201.0100	208.2400	200.6000	205.2800	+3.416%	10,007	22,829	-72.598%
2026-01-12	199.6000	199.7000	198.5000	198.5000	-0.351%	11,603	12,826	-71.662%
2026-01-09	204.3500	204.3500	199.2000	199.2000	-5.422%	432	1,815	-71.762%
2026-01-08	213.1100	213.1100	210.6200	210.6200	-0.936%	70	1,412	-73.293%
2026-01-07	207.0500	212.6100	205.8000	212.6100	+2.045%	7	1,386	-73.543%
2026-01-06	212.2200	213.4000	207.9500	208.3500	-2.586%	89	1,387	-73.002%
2026-01-05	213.6400	214.2900	210.8700	213.8800	-0.149%	77	1,304	-73.700%
2026-01-02	214.2000	214.2000	214.2000	214.2000	+2.699%	2	1,304	-73.739%
2025-12-26	208.5700	208.5700	208.5700	208.5700	-0.211%	1	1,302	-73.031%
2025-12-24	209.0100	209.0100	209.0100	209.0100	-1.182%	2	1,302	-73.087%
2025-12-23	211.4000	211.5100	211.4000	211.5100	-1.815%	2	1,302	-73.406%
2025-12-22	215.4200	215.4200	215.4200	215.4200	-5.289%	1,305	1,302	-73.888%
2025-12-19	227.6800	227.6800	227.4300	227.4500	-7.840%	4	4	-75.269%
2025-12-18	246.8000	246.8000	246.8000	246.8000	0.000%	1	1	-77.208%

.dark-mode .gMZ9SV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gMZ9SV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6000SPX Mar 19 2027 6000.00 Put (SPX270319P06000000)option OPRA

SPX20270319P6000
SPX Mar 19 2027 6000.00 Put (SPX270319P06000000)
option OPRA