Dark

SPX20270319P6150
SPX Mar 19 2027 6150.00 Put (SPX270319P06150000)
option OPRA

EOD

Sep 10, 2026

66.47+10.544%(+6.34)2,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	66.4700	66.4700	66.4700	66.4700	+10.544%	2,010	2,787	0.000%
2026-09-09	61.2400	61.2700	60.1300	60.1300	+4.031%	8	1,452	+10.544%
2026-09-08	57.3600	57.8000	57.3600	57.8000	+6.741%	8	1,467	+15.000%
2026-09-04	54.1500	54.1500	54.1500	54.1500	-0.129%	1	1,465	+22.752%
2026-09-03	56.4500	56.8000	54.2200	54.2200	-7.852%	1,407	1,465	+22.593%
2026-09-02	60.9800	61.0300	58.8400	58.8400	-8.634%	10	1,818	+12.967%
2026-09-01	60.8000	65.1000	60.8000	64.4000	+5.921%	7	1,812	+3.214%
2026-08-31	62.5500	62.6400	60.8000	60.8000	-1.618%	25	1,807	+9.326%
2026-08-28	59.1000	61.9000	59.1000	61.8000	+1.395%	20	1,797	+7.557%
2026-08-27	62.8500	62.8500	60.4900	60.9500	-6.072%	15	1,787	+9.057%
2026-08-26	64.8900	64.8900	64.8900	64.8900	-5.752%	6	1,793	+2.435%
2026-08-25	67.9000	68.8500	67.9000	68.8500	-6.783%	380	1,791	-3.457%
2026-08-20	73.8600	73.8600	73.8600	73.8600	+3.882%	6	1,603	-10.005%
2026-08-17	71.1000	71.1000	71.1000	71.1000	-4.589%	33	1,601	-6.512%
2026-08-06	74.5600	74.5600	74.5200	74.5200	-4.828%	2	1,542	-10.802%
2026-08-04	78.3000	78.3000	78.3000	78.3000	-14.706%	10	1,542	-15.109%
2026-07-31	99.0400	99.0400	90.9000	91.8000	-5.292%	6	1,542	-27.593%
2026-07-30	106.9000	106.9000	96.9300	96.9300	-18.409%	15	1,540	-31.425%
2026-07-29	108.6800	118.8000	108.6800	118.8000	+5.226%	6	1,541	-44.049%
2026-07-23	112.3200	112.9000	111.6600	112.9000	+4.984%	8	1,535	-41.125%
2026-07-17	108.4400	108.5100	107.4800	107.5400	+11.210%	48	1,535	-38.190%
2026-07-15	98.0000	98.0000	96.7000	96.7000	-7.729%	34	1,535	-31.262%
2026-07-08	104.5000	104.8000	104.2000	104.8000	-4.161%	3	1,527	-36.574%
2026-07-02	109.0300	109.3500	109.0300	109.3500	+4.183%	4	1,524	-39.214%
2026-07-01	105.0000	105.0600	104.9600	104.9600	+0.248%	3	1,524	-36.671%
2026-06-30	104.7000	104.7000	104.7000	104.7000	-13.756%	1	1,525	-36.514%
2026-06-26	121.5000	121.5000	121.4000	121.4000	-3.803%	2	1,524	-45.247%
2026-06-25	126.0000	126.2000	126.0000	126.2000	+7.013%	2	1,523	-47.330%
2026-06-22	111.1200	117.9300	110.5500	117.9300	-6.995%	10	1,521	-43.636%
2026-06-17	126.8000	126.8000	126.8000	126.8000	+14.337%	1	1,518	-47.579%
2026-06-15	110.9000	110.9000	110.9000	110.9000	-16.491%	8	1,518	-40.063%
2026-06-08	132.8000	132.8000	132.8000	132.8000	-9.413%	10	1,518	-49.947%
2026-05-19	146.6000	146.6000	146.6000	146.6000	-0.812%	3	1,517	-54.659%
2026-05-15	148.3000	148.3000	147.7000	147.8000	+4.305%	3	1,517	-55.027%
2026-05-14	141.6200	141.7000	141.6200	141.7000	-6.506%	6	1,512	-53.091%
2026-05-13	151.6800	151.6800	151.5600	151.5600	-3.403%	100	1,512	-56.143%
2026-05-12	156.4800	156.9000	156.3700	156.9000	+3.360%	3	1,512	-57.635%
2026-05-11	151.8000	151.8000	151.8000	151.8000	+0.596%	3	1,512	-56.212%
2026-05-08	150.7000	150.9000	150.7000	150.9000	-4.795%	2	1,609	-55.951%
2026-05-07	158.5000	158.5000	158.5000	158.5000	+2.192%	1	1,608	-58.063%
2026-05-06	155.1000	155.1000	155.1000	155.1000	-10.087%	2	1,607	-57.144%
2026-05-04	173.0000	173.0000	172.4000	172.5000	-5.074%	5	1,607	-61.467%
2026-04-29	181.7200	181.7200	181.7200	181.7200	-0.044%	12	1,602	-63.422%
2026-04-24	181.8000	181.8000	181.8000	181.8000	-5.214%	60	1,602	-63.438%
2026-04-23	191.8000	191.8000	191.8000	191.8000	+4.007%	1	1,602	-65.344%
2026-04-22	185.1300	185.1300	184.4100	184.4100	-0.663%	2	1,601	-63.955%
2026-04-21	185.3600	185.6600	185.3600	185.6400	-1.985%	16	1,603	-64.194%
2026-04-20	190.3500	190.9200	189.4000	189.4000	+4.226%	68	1,603	-64.905%
2026-04-17	185.7800	185.9800	181.7200	181.7200	-10.408%	131	331	-63.422%
2026-04-15	202.9200	202.9200	202.4300	202.8300	-14.562%	14	313	-67.229%
2026-04-13	237.4000	237.4000	237.4000	237.4000	-0.753%	3	314	-72.001%
2026-04-10	239.8600	239.8600	238.3000	239.2000	+2.573%	12	318	-72.212%
2026-04-09	248.7000	248.7000	233.2000	233.2000	-6.458%	17	310	-71.497%
2026-04-08	244.0000	255.3000	244.0000	249.3000	-16.230%	158	314	-73.337%
2026-04-06	297.6000	297.6000	297.6000	297.6000	-3.689%	1	390	-77.665%
2026-04-02	309.0000	309.0000	309.0000	309.0000	-0.771%	1	390	-78.489%
2026-04-01	309.7000	311.4000	309.7000	311.4000	-21.224%	121	390	-78.654%
2026-03-27	395.3000	395.3000	395.3000	395.3000	+12.301%	2	381	-83.185%
2026-03-26	325.9400	352.0800	324.3600	352.0000	+8.961%	13	380	-81.116%
2026-03-24	325.1600	326.2300	323.0500	323.0500	+1.502%	30	378	-79.424%
2026-03-23	317.6400	318.2700	317.6400	318.2700	+2.206%	4	388	-79.115%
2026-03-19	328.7200	328.8600	311.4000	311.4000	-0.986%	57	388	-78.654%
2026-03-18	290.0000	314.5000	289.8000	314.5000	+10.077%	108	408	-78.865%
2026-03-17	285.8700	285.8700	285.7100	285.7100	-0.971%	2	323	-76.735%
2026-03-16	288.0200	288.5100	288.0200	288.5100	-7.386%	2	323	-76.961%
2026-03-13	311.9600	311.9600	311.5200	311.5200	+13.198%	2	323	-78.663%
2026-03-11	272.6000	278.8400	272.6000	275.2000	-1.563%	13	322	-75.847%
2026-03-10	267.8000	279.7000	261.4000	279.5700	-6.436%	101	311	-76.224%
2026-03-06	297.8000	298.8000	297.8000	298.8000	+12.733%	3	209	-77.754%
2026-03-05	255.8000	275.5200	255.8000	265.0500	-0.507%	106	206	-74.922%
2026-03-03	271.9100	272.2700	265.1000	266.4000	+5.630%	36	149	-75.049%
2026-03-02	252.2000	252.6000	249.6000	252.2000	+2.271%	34	149	-73.644%
2026-02-24	246.1000	246.6000	246.1000	246.6000	-5.914%	3	119	-73.045%
2026-02-23	261.4800	262.6800	261.4800	262.1000	+3.311%	8	119	-74.639%
2026-02-19	252.8000	253.7000	252.7000	253.7000	+3.424%	25	115	-73.800%
2026-02-18	245.3000	245.3000	245.3000	245.3000	-3.043%	1	92	-72.903%
2026-02-17	275.7500	275.7700	250.5500	253.0000	-4.021%	20	93	-73.727%
2026-02-13	250.3000	263.6000	250.3000	263.6000	+12.606%	3	81	-74.784%
2026-02-10	233.3200	234.0900	233.3200	234.0900	-9.313%	6	81	-71.605%
2026-02-05	258.1300	258.1300	258.1300	258.1300	+7.725%	1	81	-74.249%
2026-02-03	245.1200	245.5100	239.6200	239.6200	+5.457%	12	81	-72.260%
2026-01-23	226.8700	227.2200	226.8700	227.2200	-9.762%	6	87	-70.746%
2026-01-20	254.9000	254.9000	251.7000	251.8000	+5.444%	24	87	-73.602%
2026-01-14	240.0000	240.1000	238.7000	238.8000	+3.668%	49	54	-72.165%
2026-01-13	230.1800	230.3500	230.1800	230.3500	+2.816%	10	13	-71.144%
2026-01-12	224.0400	224.0400	224.0400	224.0400	-3.709%	6	13	-70.331%
2026-01-07	232.9700	232.9700	232.6500	232.6700	-5.687%	18	10	-71.432%
2026-01-02	246.7000	246.7000	246.7000	246.7000	0.000%	1	1	-73.056%

.dark-mode .xTnzWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTnzWX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6150SPX Mar 19 2027 6150.00 Put (SPX270319P06150000)option OPRA

SPX20270319P6150
SPX Mar 19 2027 6150.00 Put (SPX270319P06150000)
option OPRA