Dark

SPX20270319P6125
SPX Mar 19 2027 6125.00 Put (SPX270319P06125000)
option OPRA

EOD

Sep 10, 2026

64.48+7.826%(+4.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.4800	64.4800	64.4800	64.4800	+7.826%	5	364	0.000%
2026-09-09	59.8000	59.8000	59.8000	59.8000	+4.820%	5	359	+7.826%
2026-09-08	56.5000	57.0500	56.4000	57.0500	+7.702%	7	359	+13.024%
2026-09-03	52.9700	52.9700	52.9700	52.9700	-16.187%	1	357	+21.729%
2026-09-01	61.9300	63.7000	61.9300	63.2000	+4.809%	8	357	+2.025%
2026-08-28	60.3000	60.3000	60.3000	60.3000	-6.425%	2	350	+6.932%
2026-08-26	65.0700	65.1300	64.4000	64.4400	-4.956%	15	349	+0.062%
2026-08-21	67.8000	67.8000	67.7000	67.8000	-4.574%	8	334	-4.897%
2026-08-20	71.0500	71.0500	71.0500	71.0500	+3.270%	1	330	-9.247%
2026-08-17	68.7300	68.8000	68.7300	68.8000	-3.870%	6	329	-6.279%
2026-08-07	71.5500	71.5700	71.5500	71.5700	-2.320%	4	325	-9.906%
2026-08-05	72.7100	73.4000	71.8100	73.2700	-18.498%	8	323	-11.997%
2026-07-31	89.0000	89.9000	89.0000	89.9000	-7.510%	2	324	-28.276%
2026-07-30	97.2000	97.2000	97.2000	97.2000	-16.351%	1	324	-33.663%
2026-07-29	114.1000	116.2000	114.1000	116.2000	+4.675%	4	324	-44.509%
2026-07-23	111.8900	112.7000	111.0100	111.0100	+5.213%	292	321	-41.915%
2026-07-17	105.3600	105.5100	105.3600	105.5100	+11.297%	2	227	-38.887%
2026-07-15	96.0000	96.0000	94.8000	94.8000	-7.512%	26	226	-31.983%
2026-07-08	101.9000	102.5000	101.9000	102.5000	+3.264%	2	212	-37.093%
2026-07-06	99.4400	99.4400	99.2600	99.2600	-19.562%	4	211	-35.039%
2026-06-25	121.7200	123.4000	121.7200	123.4000	-2.211%	5	209	-47.747%
2026-06-23	126.0400	126.1900	125.9300	126.1900	+16.197%	3	208	-48.902%
2026-06-15	108.6000	108.6000	108.6000	108.6000	-4.912%	12	199	-40.626%
2026-05-29	114.2200	114.2200	114.2100	114.2100	-17.728%	4	199	-43.543%
2026-05-20	138.7200	138.8200	138.7200	138.8200	-4.262%	2	197	-53.551%
2026-05-19	145.3000	145.3000	143.5000	145.0000	+4.309%	23	199	-55.531%
2026-05-14	138.3200	139.0100	138.3200	139.0100	-9.616%	8	199	-53.615%
2026-05-12	153.8000	153.8000	153.8000	153.8000	+3.360%	1	199	-58.075%
2026-05-11	148.6000	148.8000	148.6000	148.8000	+0.745%	4	199	-56.667%
2026-05-08	147.7000	147.7000	147.7000	147.7000	-1.926%	1	196	-56.344%
2026-05-07	150.6000	150.6000	150.6000	150.6000	-2.839%	1	196	-57.185%
2026-05-06	154.7400	155.0000	154.4100	155.0000	-4.084%	11	196	-58.400%
2026-05-05	161.9000	161.9000	161.6000	161.6000	-1.222%	13	195	-60.099%
2026-05-01	161.3000	163.6000	161.3000	163.6000	-1.683%	5	188	-60.587%
2026-04-30	177.3000	177.3000	165.5000	166.4000	-7.164%	5	188	-61.250%
2026-04-24	178.2000	179.2800	178.2000	179.2400	-4.660%	3	189	-64.026%
2026-04-23	183.7300	188.0000	183.4200	188.0000	+3.496%	5	188	-65.702%
2026-04-21	181.5900	181.6500	181.5900	181.6500	-1.970%	16	189	-64.503%
2026-04-20	181.9300	185.3000	181.9300	185.3000	+2.015%	6	189	-65.202%
2026-04-17	181.5100	181.6400	181.5100	181.6400	-10.052%	6	190	-64.501%
2026-04-15	201.9700	201.9700	201.9400	201.9400	-1.541%	6	187	-68.070%
2026-04-14	204.2900	205.1000	204.2600	205.1000	-8.763%	7	184	-68.562%
2026-04-13	224.7000	224.8000	224.7000	224.8000	-3.767%	3	180	-71.317%
2026-04-10	227.9000	233.6000	225.2000	233.6000	+2.053%	53	180	-72.397%
2026-04-09	243.7400	246.3000	228.4000	228.9000	-6.484%	155	202	-71.830%
2026-04-08	244.7700	244.7700	244.7700	244.7700	-17.363%	1	284	-73.657%
2026-04-07	296.2000	296.2000	296.2000	296.2000	+2.015%	1	284	-78.231%
2026-04-06	290.7300	290.7300	290.3500	290.3500	-7.299%	6	283	-77.792%
2026-04-01	312.4800	313.2100	312.3600	313.2100	-11.380%	54	283	-79.413%
2026-03-31	352.3700	353.4300	352.3700	353.4300	+1.941%	18	287	-81.756%
2026-03-26	346.7000	346.7000	346.7000	346.7000	+11.247%	1	299	-81.402%
2026-03-25	306.4000	311.8200	306.4000	311.6500	-3.199%	73	299	-79.310%
2026-03-24	329.9500	329.9500	321.9500	321.9500	+4.204%	50	300	-79.972%
2026-03-23	310.0600	310.0600	308.9600	308.9600	-9.751%	20	329	-79.130%
2026-03-20	336.1100	342.4400	336.1100	342.3400	+7.478%	27	349	-81.165%
2026-03-19	316.6800	318.5200	316.6800	318.5200	+3.215%	15	374	-79.756%
2026-03-18	308.6000	308.6000	308.6000	308.6000	+10.360%	1	384	-79.106%
2026-03-16	280.8700	280.8700	279.6300	279.6300	+3.002%	2	384	-76.941%
2026-03-11	274.1000	281.6000	268.8000	271.4800	-2.307%	143	383	-76.249%
2026-03-10	269.3800	277.8900	256.3900	277.8900	+2.508%	145	249	-76.797%
2026-03-09	271.4000	271.5600	267.8600	271.0900	+0.103%	44	143	-76.215%
2026-03-05	253.7000	273.4800	253.7000	270.8100	-0.715%	80	99	-76.190%
2026-03-03	270.2000	273.0400	270.2000	272.7600	+13.056%	22	38	-76.360%
2026-02-26	241.2600	241.2600	241.2600	241.2600	-5.225%	1	20	-73.274%
2026-02-23	254.5600	254.5600	254.5600	254.5600	+8.185%	1	20	-74.670%
2026-02-18	235.3000	235.3000	235.3000	235.3000	+2.998%	9	19	-72.597%
2026-02-09	228.5500	228.5500	228.4500	228.4500	-13.269%	6	11	-71.775%
2026-02-05	263.4000	263.4000	263.4000	263.4000	+16.859%	1	8	-75.520%
2026-01-29	225.4000	225.4000	225.4000	225.4000	+2.552%	1	11	-71.393%
2026-01-27	219.7000	219.7900	219.7000	219.7900	-6.592%	6	10	-70.663%
2026-01-21	251.3000	251.3000	235.3000	235.3000	+3.908%	2	9	-72.597%
2026-01-16	225.4800	226.4500	225.4800	226.4500	+3.129%	6	6	-71.526%
2026-01-12	219.6600	219.6600	219.5800	219.5800	-7.311%	6	6	-70.635%
2025-12-22	236.9900	236.9900	236.9000	236.9000	0.000%	3	3	-72.782%

.dark-mode .xdYJbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdYJbF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6125SPX Mar 19 2027 6125.00 Put (SPX270319P06125000)option OPRA

SPX20270319P6125
SPX Mar 19 2027 6125.00 Put (SPX270319P06125000)
option OPRA