Dark

SPX20270319P6175
SPX Mar 19 2027 6175.00 Put (SPX270319P06175000)
option OPRA

EOD

Sep 8, 2026

59.32+7.037%(+3.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	58.8000	59.3200	58.8000	59.3200	+7.037%	3	2,470	0.000%
2026-09-03	55.4200	55.4200	55.4200	55.4200	-10.685%	1	2,470	+7.037%
2026-08-31	64.5700	64.5700	62.0500	62.0500	-1.664%	11	2,470	-4.400%
2026-08-28	63.2000	63.2000	63.1000	63.1000	+0.206%	2	2,467	-5.990%
2026-08-27	62.9700	62.9700	62.9700	62.9700	-10.921%	6	2,469	-5.796%
2026-08-25	70.6500	70.6900	70.6500	70.6900	-5.997%	4	2,469	-16.084%
2026-08-20	75.0500	75.2000	75.0500	75.2000	+7.659%	2	2,406	-21.117%
2026-08-13	69.8500	69.8500	69.8500	69.8500	-6.417%	5	2,404	-15.075%
2026-08-07	74.5700	75.3000	74.5700	74.6400	-1.034%	134	2,398	-20.525%
2026-08-05	75.7100	76.0200	75.4200	75.4200	-19.681%	4	2,341	-21.347%
2026-07-31	92.6000	93.9000	92.6000	93.9000	-22.652%	3	2,339	-36.826%
2026-07-29	118.9000	121.4000	118.9000	121.4000	+5.897%	8	2,338	-51.137%
2026-07-23	114.9400	115.0200	114.6400	114.6400	+12.835%	8	2,336	-48.255%
2026-07-14	101.6000	101.6000	101.6000	101.6000	+1.276%	1	2,334	-41.614%
2026-07-10	100.2200	100.3200	100.2200	100.3200	-1.859%	4	2,334	-40.869%
2026-07-09	102.2200	102.2200	102.2200	102.2200	-4.378%	4	2,336	-41.968%
2026-07-08	107.0000	107.0000	106.2000	106.9000	+4.435%	5	2,338	-44.509%
2026-07-06	102.3200	102.4900	102.3100	102.3600	-4.835%	32	2,337	-42.048%
2026-07-01	107.9200	107.9200	107.5600	107.5600	+1.472%	2	2,345	-44.849%
2026-06-30	106.0000	106.0000	106.0000	106.0000	-14.585%	1	2,346	-44.038%
2026-06-26	126.2000	126.2000	124.1000	124.1000	-3.798%	4	2,346	-52.200%
2026-06-25	125.5300	129.0000	125.5300	129.0000	-0.823%	8	2,345	-54.016%
2026-06-23	130.0700	130.0700	130.0700	130.0700	+11.361%	95	2,344	-54.394%
2026-06-18	116.8000	116.8000	116.8000	116.8000	-15.729%	2	2,342	-49.212%
2026-06-11	138.5000	138.6000	138.5000	138.6000	+6.780%	5	2,342	-57.201%
2026-05-26	127.5600	129.8000	127.5600	129.8000	-14.600%	15	2,340	-54.299%
2026-05-19	150.9700	151.9900	150.9700	151.9900	+3.373%	2	2,341	-60.971%
2026-05-18	147.0300	147.0300	147.0300	147.0300	-1.678%	16	2,449	-59.654%
2026-05-15	149.6100	149.8100	149.5400	149.5400	+3.531%	1,349	2,449	-60.332%
2026-05-14	145.2000	145.2000	143.7900	144.4400	-9.725%	7	3,443	-58.931%
2026-05-12	160.3000	160.3000	160.0000	160.0000	+4.644%	2	3,444	-62.925%
2026-05-08	152.8000	152.9000	152.8000	152.9000	-5.184%	3	3,444	-61.203%
2026-05-07	161.2600	161.2600	161.2600	161.2600	+2.478%	1,050	3,444	-63.215%
2026-05-06	159.5000	159.5000	157.3600	157.3600	-19.591%	3,155	3,444	-62.303%
2026-04-23	195.7000	195.8000	195.7000	195.7000	+3.638%	3	6,319	-69.688%
2026-04-21	189.5600	189.5600	188.8300	188.8300	+0.335%	6	6,319	-68.586%
2026-04-17	190.9800	191.0600	187.9000	188.2000	-8.946%	317	6,319	-68.480%
2026-04-16	206.6900	206.6900	206.6900	206.6900	-1.238%	890	6,008	-71.300%
2026-04-15	207.0100	209.2800	207.0100	209.2800	-1.889%	637	799	-71.655%
2026-04-14	213.1000	213.3100	213.1000	213.3100	-5.657%	2	259	-72.191%
2026-04-13	226.1000	226.1000	226.1000	226.1000	-7.184%	1	258	-73.764%
2026-04-10	244.9200	244.9200	243.6000	243.6000	+1.669%	2	260	-75.649%
2026-04-09	239.6000	239.6000	239.6000	239.6000	-5.781%	2	260	-75.242%
2026-04-08	250.3700	254.3000	250.3700	254.3000	-17.489%	24	260	-76.673%
2026-04-07	326.6700	326.6700	308.2000	308.2000	+1.884%	46	270	-80.753%
2026-04-06	306.2800	306.2800	302.5000	302.5000	-5.217%	13	287	-80.390%
2026-04-02	343.8000	343.8000	319.1500	319.1500	+0.006%	52	318	-81.413%
2026-04-01	317.5500	319.1300	317.4600	319.1300	-22.068%	96	318	-81.412%
2026-03-30	394.3300	410.1000	389.9000	409.5000	+18.455%	22	270	-85.514%
2026-03-26	331.7700	345.7000	330.0300	345.7000	+5.877%	111	250	-82.841%
2026-03-19	331.3700	331.3700	326.5100	326.5100	+7.674%	18	245	-81.832%
2026-03-13	303.2500	303.2500	303.2400	303.2400	+3.601%	2	236	-80.438%
2026-03-11	291.8000	292.7000	291.7000	292.7000	+5.136%	3	236	-79.734%
2026-03-10	268.1300	279.1000	266.4600	278.4000	-8.601%	36	236	-78.693%
2026-03-06	304.6000	304.6000	304.6000	304.6000	+13.264%	1	200	-80.525%
2026-03-05	269.8000	282.6000	263.5000	268.9300	+0.422%	29	199	-77.942%
2026-03-04	266.0300	267.8000	265.9200	267.8000	-1.035%	12	172	-77.849%
2026-03-03	267.5600	272.8700	266.2100	270.6000	+6.410%	73	160	-78.078%
2026-02-27	254.3000	254.3000	254.3000	254.3000	+5.554%	1	115	-76.673%
2026-02-26	240.1800	240.9200	240.1800	240.9200	+0.175%	2	116	-75.378%
2026-02-25	240.7000	240.7000	240.4000	240.5000	-5.091%	47	100	-75.335%
2026-02-24	253.1700	253.4000	253.1700	253.4000	+2.425%	3	100	-76.590%
2026-02-20	247.6000	247.6000	247.4000	247.4000	-3.997%	3	97	-76.023%
2026-02-19	257.6000	257.7000	257.6000	257.7000	-1.227%	11	94	-76.981%
2026-02-17	260.2000	260.9000	260.2000	260.9000	-2.394%	2	89	-77.263%
2026-02-12	267.3000	267.3000	267.3000	267.3000	+3.468%	1	87	-77.808%
2026-02-04	258.4400	258.4400	258.3400	258.3400	+11.748%	2	86	-77.038%
2026-02-02	230.7900	231.1800	230.7900	231.1800	-3.755%	2	86	-74.340%
2026-01-30	240.9000	240.9000	240.2000	240.2000	+6.250%	32	85	-75.304%
2026-01-27	225.8800	226.0700	225.8800	226.0700	-3.078%	6	82	-73.760%
2026-01-22	233.6200	233.6200	233.2500	233.2500	-1.595%	6	79	-74.568%
2026-01-09	237.4900	237.4900	237.0200	237.0300	-0.899%	72	76	-74.974%
2026-01-07	239.5600	239.5600	239.1800	239.1800	-2.156%	6	40	-75.199%
2026-01-05	243.9000	244.7700	243.9000	244.4500	0.000%	73	37	-75.733%

.dark-mode .gPrCYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPrCYR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6175SPX Mar 19 2027 6175.00 Put (SPX270319P06175000)option OPRA

SPX20270319P6175
SPX Mar 19 2027 6175.00 Put (SPX270319P06175000)
option OPRA