Dark

SPX20270319P6100
SPX Mar 19 2027 6100.00 Put (SPX270319P06100000)
option OPRA

EOD

Sep 10, 2026

63.00+8.997%(+5.20)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	63.0000	63.0000	63.0000	63.0000	+8.997%	133	12,703	0.000%
2026-09-09	57.8000	57.8000	57.8000	57.8000	+4.900%	6	12,603	+8.997%
2026-09-08	55.0000	55.1000	55.0000	55.1000	+8.379%	2	12,603	+14.338%
2026-09-04	50.8400	50.8400	50.8400	50.8400	-5.852%	6	12,603	+23.918%
2026-09-03	54.0000	54.0000	54.0000	54.0000	-12.763%	10	12,603	+16.667%
2026-09-01	60.8600	62.1000	60.8600	61.9000	+2.027%	1,009	12,593	+1.777%
2026-08-31	60.6700	60.6700	60.6700	60.6700	+3.338%	1,501	11,593	+3.840%
2026-08-28	59.0000	59.0000	58.7100	58.7100	-1.987%	8	10,158	+7.307%
2026-08-27	60.3500	60.3500	59.9000	59.9000	-7.903%	5	10,158	+5.175%
2026-08-25	65.5200	65.8500	64.4000	65.0400	-1.900%	132	10,158	-3.137%
2026-08-21	66.4000	66.4000	66.2000	66.3000	-4.673%	5	10,026	-4.977%
2026-08-20	69.5500	69.5500	69.5500	69.5500	+0.433%	1	10,019	-9.418%
2026-08-17	66.8000	69.3000	66.8000	69.2500	-2.148%	642	7,824	-9.025%
2026-08-07	70.7700	70.7700	70.7700	70.7700	-1.311%	4	7,244	-10.979%
2026-08-06	71.6800	71.7100	71.6800	71.7100	+0.787%	2	7,248	-12.146%
2026-08-05	71.8700	71.8700	71.1500	71.1500	-11.834%	10	7,248	-11.455%
2026-08-03	80.3000	80.9000	80.3000	80.7000	-7.241%	108	7,248	-21.933%
2026-07-31	87.0000	87.0000	87.0000	87.0000	-23.009%	1	7,248	-27.586%
2026-07-29	113.0000	113.0000	113.0000	113.0000	+3.813%	1	4,534	-44.248%
2026-07-23	108.9500	108.9500	108.8500	108.8500	+15.112%	4	4,533	-42.122%
2026-07-22	94.5700	94.5700	94.5600	94.5600	-4.831%	4	4,535	-33.376%
2026-07-20	101.2300	101.3900	99.1800	99.3600	-3.158%	125	1,820	-36.594%
2026-07-17	102.4900	102.6000	102.4900	102.6000	+6.432%	2	1,849	-38.596%
2026-07-16	93.9000	96.4000	93.9000	96.4000	+0.010%	28	1,849	-34.647%
2026-07-14	96.3900	96.3900	96.3900	96.3900	+4.692%	4	1,849	-34.641%
2026-07-10	94.9100	94.9100	91.9700	92.0700	-7.272%	314	1,732	-31.574%
2026-07-09	99.7000	99.7000	99.2900	99.2900	-0.411%	2	1,697	-36.550%
2026-07-08	104.2000	104.2000	99.7000	99.7000	+2.879%	8	1,696	-36.810%
2026-07-06	96.9900	96.9900	96.9100	96.9100	-6.548%	2	1,695	-34.991%
2026-07-01	103.7000	103.7000	103.7000	103.7000	-2.766%	333	1,695	-39.248%
2026-06-15	106.6500	106.6500	106.6500	106.6500	-14.200%	1	2,033	-40.928%
2026-06-12	124.3000	124.3000	124.3000	124.3000	-14.921%	209	2,033	-49.316%
2026-06-11	146.1000	146.1000	146.1000	146.1000	-0.116%	303	2,033	-56.879%
2026-06-10	146.4800	146.6800	146.1500	146.2700	+22.658%	233	1,834	-56.929%
2026-06-09	119.2500	119.2500	119.2500	119.2500	-5.410%	1	1,650	-47.170%
2026-06-08	126.2400	126.2400	126.0700	126.0700	+1.506%	2	1,650	-50.028%
2026-06-05	121.3300	124.2000	121.3300	124.2000	+10.992%	280	1,930	-49.275%
2026-06-04	118.7300	118.7300	111.9000	111.9000	-1.148%	2	1,931	-43.700%
2026-06-02	113.4000	113.4000	112.8000	113.2000	+0.631%	9	1,930	-44.346%
2026-06-01	112.4900	112.4900	112.4900	112.4900	-2.858%	401	2,069	-43.995%
2026-05-28	115.8000	115.8000	115.8000	115.8000	-3.693%	10	1,582	-45.596%
2026-05-27	120.2400	120.2400	120.2400	120.2400	-7.593%	1	1,582	-47.605%
2026-05-21	130.1200	130.1200	130.1200	130.1200	-3.615%	20	1,582	-51.583%
2026-05-20	136.9000	136.9000	134.9100	135.0000	-5.197%	14	1,582	-53.333%
2026-05-19	140.7000	142.4000	140.7000	142.4000	-1.793%	16	1,573	-55.758%
2026-05-12	150.7000	150.7000	145.0000	145.0000	+1.854%	42	1,573	-56.552%
2026-05-11	142.3600	142.3600	142.3600	142.3600	-9.990%	4	1,573	-55.746%
2026-05-01	156.6900	158.1600	156.6900	158.1600	-10.996%	3	1,505	-60.167%
2026-04-28	178.0000	178.0000	177.6000	177.7000	+2.480%	10	1,505	-64.547%
2026-04-27	173.8000	173.8000	172.5000	173.4000	-1.309%	9	1,500	-63.668%
2026-04-24	174.3000	175.7000	174.2000	175.7000	-4.198%	4	1,496	-64.143%
2026-04-23	184.1000	184.3000	183.4000	183.4000	+2.287%	4	1,493	-65.649%
2026-04-21	178.5000	179.5400	178.5000	179.3000	-1.212%	25	1,483	-64.863%
2026-04-20	178.2900	185.5000	178.1500	181.5000	+2.542%	29	1,483	-65.289%
2026-04-17	177.8200	178.2300	177.0000	177.0000	-6.011%	31	1,468	-64.407%
2026-04-16	194.2400	194.2400	188.1300	188.3200	-4.095%	21	1,452	-66.546%
2026-04-15	196.4800	196.5000	196.1400	196.3600	-2.647%	4	1,450	-67.916%
2026-04-14	202.0000	202.4000	198.4000	201.7000	-5.412%	452	1,448	-68.765%
2026-04-13	228.2000	229.2000	213.2400	213.2400	-6.678%	86	1,158	-70.456%
2026-04-10	224.2300	231.0200	224.1700	228.5000	+1.601%	106	1,166	-72.429%
2026-04-09	225.5700	228.1300	224.6500	224.9000	-6.018%	26	1,233	-71.988%
2026-04-08	242.9600	243.9100	239.3000	239.3000	-16.387%	14	1,229	-73.673%
2026-04-06	295.2800	295.2800	285.0200	286.2000	-4.879%	9	1,231	-77.987%
2026-04-02	300.8800	300.8800	300.8800	300.8800	+1.238%	1	1,231	-79.061%
2026-04-01	303.7300	303.7300	297.2000	297.2000	-7.299%	5	1,231	-78.802%
2026-03-31	351.1800	354.1000	320.6000	320.6000	-16.721%	26	1,227	-80.349%
2026-03-30	374.0400	384.9700	370.1200	384.9700	+2.348%	27	1,227	-83.635%
2026-03-27	364.6500	376.6800	364.6200	376.1400	+11.087%	31	1,226	-83.251%
2026-03-26	321.2000	338.6000	320.3000	338.6000	+11.016%	10	1,221	-81.394%
2026-03-25	299.5000	305.7400	299.5000	305.0000	-0.190%	124	1,223	-79.344%
2026-03-23	296.3000	305.5800	296.3000	305.5800	-9.415%	258	1,241	-79.383%
2026-03-20	325.8000	337.3400	325.8000	337.3400	+6.082%	115	1,035	-81.324%
2026-03-19	318.0800	318.0800	318.0000	318.0000	+5.574%	108	971	-80.189%
2026-03-18	291.1500	302.7000	291.1500	301.2100	+11.725%	8	912	-79.084%
2026-03-17	270.0100	270.1000	269.6000	269.6000	-4.227%	34	908	-76.632%
2026-03-16	273.4000	282.7000	273.4000	281.5000	-6.478%	10	897	-77.620%
2026-03-13	298.9000	305.2900	297.8800	301.0000	+1.999%	105	888	-79.070%
2026-03-12	291.6000	295.1000	291.6000	295.1000	+9.870%	4	813	-78.651%
2026-03-11	275.6000	275.6000	268.4700	268.5900	-4.664%	146	810	-76.544%
2026-03-06	275.5500	281.7300	271.6100	281.7300	+12.512%	174	696	-77.638%
2026-03-05	249.2000	250.4000	248.6000	250.4000	+2.834%	111	652	-74.840%
2026-03-04	243.5000	243.5000	243.5000	243.5000	-3.373%	148	541	-74.127%
2026-03-03	274.7800	280.1300	252.0000	252.0000	+2.815%	208	426	-75.000%
2026-03-02	245.1000	245.1000	245.1000	245.1000	+2.317%	1	339	-74.296%
2026-02-27	239.5500	239.5500	239.5500	239.5500	+1.980%	1	339	-73.701%
2026-02-24	234.9000	234.9000	234.9000	234.9000	-4.150%	1	339	-73.180%
2026-02-23	244.9600	245.0700	244.9600	245.0700	+5.225%	2	338	-74.293%
2026-02-20	232.9000	232.9000	232.9000	232.9000	-1.481%	1	339	-72.950%
2026-02-18	232.3000	236.4000	232.3000	236.4000	-5.292%	2	338	-73.350%
2026-02-17	250.2300	250.2300	249.6100	249.6100	+2.847%	8	336	-74.761%
2026-02-13	242.7000	242.7000	242.7000	242.7000	+5.015%	1	339	-74.042%
2026-02-12	221.7000	231.1100	221.7000	231.1100	+5.337%	9	339	-72.740%
2026-02-11	219.4000	219.4000	219.4000	219.4000	+0.046%	1	335	-71.285%
2026-02-09	219.0300	219.3000	218.9400	219.3000	-3.626%	3	337	-71.272%
2026-02-06	234.2900	235.0300	227.5500	227.5500	-9.379%	7	335	-72.314%
2026-02-05	247.2300	251.1000	247.2300	251.1000	+10.374%	7	336	-74.910%
2026-02-03	227.5000	227.5000	227.5000	227.5000	+6.438%	1	336	-72.308%
2026-02-02	213.8500	213.8700	213.5200	213.7400	-8.463%	28	336	-70.525%
2026-01-29	243.4000	243.4000	233.5000	233.5000	+9.707%	2	322	-73.019%
2026-01-27	212.7800	212.8400	212.7800	212.8400	-2.488%	6	320	-70.400%
2026-01-22	218.4100	218.4400	218.2700	218.2700	-9.843%	12	317	-71.137%
2026-01-20	245.3000	245.3000	242.1000	242.1000	+9.686%	18	311	-73.978%
2026-01-16	220.7400	220.7400	220.7200	220.7200	-3.951%	6	302	-71.457%
2026-01-14	231.0000	231.1000	229.8000	229.8000	+3.616%	62	302	-72.585%
2026-01-13	221.8200	221.8200	221.7800	221.7800	+2.881%	20	267	-71.593%
2026-01-12	216.0800	216.0800	215.5700	215.5700	-0.737%	321	267	-70.775%
2026-01-09	217.1700	217.1700	217.1700	217.1700	-2.936%	1	33	-70.990%
2026-01-07	223.5800	223.7400	223.5800	223.7400	-0.094%	6	32	-71.842%
2026-01-06	224.0700	224.0700	223.9500	223.9500	-2.265%	20	32	-71.869%
2026-01-05	228.1100	229.1400	228.1100	229.1400	0.000%	44	22	-72.506%

.dark-mode .XhHvq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhHvq8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6100SPX Mar 19 2027 6100.00 Put (SPX270319P06100000)option OPRA

SPX20270319P6100
SPX Mar 19 2027 6100.00 Put (SPX270319P06100000)
option OPRA