Dark

SPX20270319P6050
SPX Mar 19 2027 6050.00 Put (SPX270319P06050000)
option OPRA

EOD

Sep 10, 2026

60.34+14.280%(+7.54)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.9600	60.3400	58.9600	60.3400	+14.280%	30	692	0.000%
2026-09-08	52.7000	52.8000	52.7000	52.8000	+7.953%	2	698	+14.280%
2026-09-04	48.9700	48.9700	48.9100	48.9100	-5.488%	2	698	+23.369%
2026-09-03	51.7500	51.7500	51.7500	51.7500	-8.730%	5	698	+16.599%
2026-08-28	56.5000	56.7000	56.5000	56.7000	-7.655%	2	695	+6.420%
2026-08-26	61.4000	61.4000	61.4000	61.4000	-3.307%	90	694	-1.726%
2026-08-21	63.6000	63.6000	63.4000	63.5000	-1.550%	6	664	-4.976%
2026-08-19	64.5000	64.5000	64.5000	64.5000	-4.274%	1	662	-6.450%
2026-08-18	69.0800	69.0800	67.3800	67.3800	+3.821%	6	662	-10.448%
2026-08-12	64.9000	64.9000	64.9000	64.9000	-1.443%	1	664	-7.026%
2026-08-10	65.8900	65.8900	65.8500	65.8500	-4.246%	4	663	-8.368%
2026-08-05	68.8100	68.8100	68.7700	68.7700	-17.443%	2	665	-12.258%
2026-07-31	83.3000	83.3000	83.3000	83.3000	-23.508%	1	666	-27.563%
2026-07-29	107.3000	108.9000	107.3000	108.9000	+18.550%	3	665	-44.591%
2026-07-28	92.4400	92.4400	91.8600	91.8600	-6.131%	2	663	-34.313%
2026-07-27	97.8600	97.8600	97.8600	97.8600	-6.390%	2	664	-38.340%
2026-07-23	104.3600	104.5400	104.3600	104.5400	+9.226%	8	664	-42.280%
2026-07-20	96.4100	96.4100	95.7100	95.7100	-3.372%	16	666	-36.955%
2026-07-17	99.4100	99.4100	99.0500	99.0500	+7.605%	2	666	-39.081%
2026-07-16	90.3100	92.0500	90.3100	92.0500	+2.392%	10	666	-34.449%
2026-07-15	89.9000	89.9000	89.9000	89.9000	+1.962%	4	665	-32.881%
2026-07-10	88.1100	88.1700	88.1100	88.1700	-8.156%	2	669	-31.564%
2026-07-08	100.3200	100.3400	95.5000	96.0000	+4.121%	26	668	-37.146%
2026-07-06	92.0000	92.2000	92.0000	92.2000	-20.311%	2	668	-34.555%
2026-06-25	115.7000	115.7000	115.7000	115.7000	+0.173%	1	666	-47.848%
2026-06-23	122.0700	122.0700	115.5000	115.5000	+6.954%	6	665	-47.758%
2026-06-22	107.9500	108.0000	107.9500	107.9900	+4.338%	8	668	-44.124%
2026-06-16	103.5000	103.5000	103.5000	103.5000	+1.471%	278	656	-41.700%
2026-06-15	102.0000	102.0000	102.0000	102.0000	-16.393%	1	384	-40.843%
2026-06-08	122.1800	122.1800	122.0000	122.0000	+10.909%	2	384	-50.541%
2026-06-04	111.3500	111.3500	110.0000	110.0000	-2.998%	163	384	-45.145%
2026-06-03	113.4000	113.4000	113.4000	113.4000	+2.904%	1	378	-46.790%
2026-05-28	110.2000	110.2000	110.2000	110.2000	-5.383%	1	377	-45.245%
2026-05-26	116.6700	116.6700	116.4700	116.4700	-3.664%	2	378	-48.193%
2026-05-22	120.9000	120.9000	120.9000	120.9000	-2.105%	1	378	-50.091%
2026-05-21	129.4600	129.4600	122.3000	123.5000	-5.255%	4	377	-51.142%
2026-05-14	130.6300	130.6500	130.2100	130.3500	-9.979%	8	377	-53.709%
2026-05-12	144.8000	144.8000	144.8000	144.8000	+0.138%	2	379	-58.329%
2026-05-06	144.6000	144.6000	144.6000	144.6000	-14.640%	3	379	-58.271%
2026-04-29	169.5800	170.0600	169.4000	169.4000	+1.183%	6	393	-64.380%
2026-04-27	167.3300	167.4200	167.3300	167.4200	-0.048%	4	394	-63.959%
2026-04-24	171.8900	172.1500	167.4000	167.5000	-3.403%	7	393	-63.976%
2026-04-23	172.4600	174.9600	172.3400	173.4000	+1.940%	8	389	-65.202%
2026-04-22	170.2000	170.2000	169.8000	170.1000	-5.552%	4	388	-64.527%
2026-04-21	170.6200	180.1000	170.5400	180.1000	+3.625%	31	386	-66.496%
2026-04-20	171.3000	175.3000	171.3000	173.8000	+1.697%	10	386	-65.282%
2026-04-17	166.3500	170.9000	166.3500	170.9000	-7.371%	7	382	-64.693%
2026-04-15	189.3000	192.2000	184.3000	184.5000	-3.956%	260	380	-67.295%
2026-04-14	194.7900	194.8300	189.9400	192.1000	-32.620%	260	532	-68.589%
2026-04-02	284.4000	285.4000	284.2000	285.1000	-0.627%	4	504	-78.835%
2026-04-01	292.4000	292.4000	282.0400	286.9000	-6.790%	21	504	-78.968%
2026-03-31	331.3000	331.3000	307.8000	307.8000	-16.831%	18	438	-80.396%
2026-03-30	370.1800	370.1800	370.0900	370.0900	+0.595%	100	433	-83.696%
2026-03-27	367.9000	367.9000	367.9000	367.9000	+14.614%	1	532	-83.599%
2026-03-26	315.6000	320.9900	315.6000	320.9900	+10.458%	117	532	-81.202%
2026-03-25	290.6000	290.6000	290.6000	290.6000	-11.294%	1	438	-79.236%
2026-03-20	327.6000	327.6000	327.6000	327.6000	+12.732%	1	430	-81.581%
2026-03-19	299.3400	299.5000	290.6000	290.6000	-0.240%	7	429	-79.236%
2026-03-18	270.5000	291.5000	269.2300	291.3000	+10.971%	114	428	-79.286%
2026-03-17	260.4000	263.8000	260.4000	262.5000	-3.115%	46	371	-77.013%
2026-03-16	273.4000	273.4000	267.8400	270.9400	-7.244%	84	355	-77.729%
2026-03-13	278.4100	292.1000	273.8700	292.1000	+4.831%	25	307	-79.343%
2026-03-12	277.9600	278.6400	271.8700	278.6400	+9.057%	108	292	-78.345%
2026-03-11	255.5000	255.5000	255.5000	255.5000	+4.533%	6	220	-76.384%
2026-03-10	244.4200	244.4200	244.4200	244.4200	-3.998%	1	220	-75.313%
2026-03-09	296.7100	298.1300	254.6000	254.6000	-8.107%	75	220	-76.300%
2026-03-06	280.1800	280.1800	277.0600	277.0600	+10.339%	13	154	-78.221%
2026-03-05	239.5000	251.1000	239.5000	251.1000	+5.522%	4	141	-75.970%
2026-03-02	238.1200	238.1200	237.9600	237.9600	+5.619%	6	139	-74.643%
2026-02-24	225.3000	225.3000	225.3000	225.3000	+9.731%	1	138	-73.218%
2026-02-02	205.3800	205.3800	205.3200	205.3200	-12.331%	2	137	-70.612%
2026-01-20	236.1000	236.1000	234.2000	234.2000	+9.809%	47	137	-74.236%
2026-01-16	213.3100	213.3100	213.2800	213.2800	-3.624%	6	87	-71.709%
2026-01-14	222.3000	222.4000	221.3000	221.3000	+7.318%	38	87	-72.734%
2026-01-12	206.1900	206.2900	205.9000	206.2100	-5.077%	84	49	-70.739%
2026-01-09	217.1800	217.2400	217.1800	217.2400	-1.923%	6	7	-72.224%
2026-01-05	221.5000	221.5000	221.5000	221.5000	0.000%	7	7	-72.758%

.dark-mode .cQsQr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cQsQr4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6050SPX Mar 19 2027 6050.00 Put (SPX270319P06050000)option OPRA

SPX20270319P6050
SPX Mar 19 2027 6050.00 Put (SPX270319P06050000)
option OPRA