Dark

SPX20270319P6200
SPX Mar 19 2027 6200.00 Put (SPX270319P06200000)
option OPRA

EOD

Jul 6, 2026

104.70-4.209%(-4.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	104.4000	104.7000	104.1000	104.7000	-4.209%	5	4,605	0.000%
2026-06-30	109.1200	109.3000	109.1200	109.3000	-6.820%	3	4,600	-4.209%
2026-06-29	117.4000	117.4000	117.0000	117.3000	-9.211%	23	4,599	-10.742%
2026-06-26	128.7000	129.8500	126.7000	129.2000	-1.973%	38	4,603	-18.963%
2026-06-25	131.5400	131.8000	130.8000	131.8000	-1.273%	4	4,602	-20.561%
2026-06-24	133.5000	133.5000	133.5000	133.5000	+9.426%	3	4,598	-21.573%
2026-06-22	121.8000	122.0000	121.8000	122.0000	-0.115%	1,266	4,498	-14.180%
2026-06-18	122.1400	122.1400	122.1400	122.1400	+1.716%	1	3,815	-14.279%
2026-06-17	120.0800	120.0800	120.0800	120.0800	+1.720%	241	3,815	-12.808%
2026-06-16	118.0500	118.0500	118.0500	118.0500	+1.723%	1	3,815	-11.309%
2026-06-15	116.0500	116.0500	116.0500	116.0500	-15.477%	1	4,113	-9.780%
2026-06-12	137.3000	137.3000	137.3000	137.3000	-14.614%	801	4,113	-23.744%
2026-06-10	143.9600	160.8000	143.9600	160.8000	+13.399%	97	4,113	-34.888%
2026-06-09	129.7500	141.8000	129.7500	141.8000	-4.254%	11	4,068	-26.164%
2026-06-05	131.7300	149.0000	131.7300	148.1000	+21.593%	361	4,113	-29.305%
2026-06-04	128.8300	128.8300	121.8000	121.8000	-0.197%	2	4,034	-14.039%
2026-06-01	122.0400	122.0400	122.0400	122.0400	+0.486%	1	4,033	-14.208%
2026-05-29	121.4500	121.4500	121.4500	121.4500	-6.871%	2,002	4,032	-13.792%
2026-05-27	130.4100	130.4100	130.4100	130.4100	-6.247%	1	2,841	-19.715%
2026-05-21	139.1000	139.1000	139.1000	139.1000	-5.226%	1	2,841	-24.730%
2026-05-14	146.7700	146.7700	146.7700	146.7700	-6.990%	10	2,641	-28.664%
2026-05-13	158.6300	158.6300	157.8000	157.8000	+1.154%	2	2,641	-33.650%
2026-05-08	155.8000	156.0000	155.8000	156.0000	-11.086%	3	2,641	-32.885%
2026-05-05	175.4500	175.4500	175.4500	175.4500	-12.143%	2	2,641	-40.325%
2026-04-23	197.8300	201.0100	197.8100	199.7000	+3.108%	445	2,643	-47.571%
2026-04-22	192.8300	193.6800	192.8300	193.6800	-1.700%	143	2,444	-45.942%
2026-04-21	196.3800	197.0300	196.3800	197.0300	-0.686%	227	2,445	-46.861%
2026-04-20	198.8200	198.8200	198.3900	198.3900	+3.274%	21	2,445	-47.225%
2026-04-17	190.2000	192.1000	190.2000	192.1000	-8.450%	9	2,444	-45.497%
2026-04-16	210.0000	210.0400	209.8300	209.8300	-2.277%	194	2,444	-50.102%
2026-04-15	213.3000	216.1700	213.3000	214.7200	-1.278%	24	2,258	-51.239%
2026-04-14	221.5000	221.5000	215.7500	217.5000	-5.394%	282	2,258	-51.862%
2026-04-13	248.0700	248.0700	229.9000	229.9000	-6.590%	352	2,473	-54.458%
2026-04-10	246.1200	246.1200	246.1200	246.1200	-0.810%	9	2,399	-57.460%
2026-04-09	255.5100	255.5100	248.1300	248.1300	-5.051%	7	2,408	-57.804%
2026-04-08	262.6000	262.6000	259.7600	261.3300	-19.729%	27	2,415	-59.936%
2026-04-07	329.0000	329.0000	325.5600	325.5600	+4.969%	2	2,439	-67.840%
2026-04-06	308.8400	311.8400	308.8400	310.1500	-4.894%	13	2,440	-66.242%
2026-04-02	351.2100	351.7200	326.1100	326.1100	+0.527%	152	2,347	-67.894%
2026-04-01	327.3100	328.7200	316.4900	324.4000	-6.607%	80	2,347	-67.725%
2026-03-31	374.2400	383.7000	347.3500	347.3500	-17.795%	90	2,337	-69.857%
2026-03-30	403.0000	422.5400	400.0700	422.5400	+2.833%	24	2,290	-75.221%
2026-03-27	387.4000	410.9000	387.4000	410.9000	+17.366%	69	2,287	-74.519%
2026-03-26	346.8000	350.1000	346.8000	350.1000	+7.393%	54	2,312	-70.094%
2026-03-25	326.2000	326.2000	326.0000	326.0000	-4.118%	2	2,262	-67.883%
2026-03-24	352.3200	352.3200	340.0000	340.0000	+2.996%	6	2,255	-69.206%
2026-03-23	331.0600	331.5400	329.9300	330.1100	-10.974%	133	2,257	-68.283%
2026-03-20	336.1000	370.8000	336.1000	370.8000	+10.082%	107	2,157	-71.764%
2026-03-19	336.5800	336.8400	336.5800	336.8400	+8.588%	156	2,054	-68.917%
2026-03-18	310.7800	312.0000	309.8000	310.2000	-5.806%	50	1,927	-66.248%
2026-03-13	314.5700	329.5400	314.5700	329.3200	+6.992%	106	1,919	-68.207%
2026-03-12	307.4000	309.5000	307.4000	307.8000	+5.422%	105	1,822	-65.984%
2026-03-11	297.4000	298.3000	289.5000	291.9700	+7.429%	12	1,736	-64.140%
2026-03-10	271.7800	271.7800	271.7800	271.7800	-9.977%	3	1,731	-61.476%
2026-03-06	299.7000	301.9000	299.0000	301.9000	+12.439%	38	1,734	-65.320%
2026-03-05	264.4500	275.2000	261.8500	268.5000	+3.989%	166	1,705	-61.006%
2026-03-04	266.5600	266.5600	256.5000	258.2000	-5.766%	14	1,551	-59.450%
2026-03-03	268.0500	274.0000	268.0500	274.0000	+5.223%	55	1,539	-61.788%
2026-03-02	268.3000	270.6000	257.9000	260.4000	-1.352%	109	1,497	-59.793%
2026-02-27	264.2900	264.8100	263.1700	263.9700	+9.079%	56	1,396	-60.336%
2026-02-25	245.3000	245.3000	241.8000	242.0000	-4.799%	4	1,398	-56.736%
2026-02-24	258.9000	258.9000	254.2000	254.2000	+0.554%	90	1,398	-58.812%
2026-02-20	252.8000	252.8000	252.8000	252.8000	-5.069%	2	664	-58.584%
2026-02-19	266.2000	266.3000	266.2000	266.3000	+6.733%	3	662	-60.683%
2026-02-18	251.1500	251.2400	249.5000	249.5000	-5.885%	42	662	-58.036%
2026-02-12	265.1000	265.1000	265.1000	265.1000	-4.227%	21	652	-60.505%
2026-02-05	271.3900	276.8000	271.3900	276.8000	+17.797%	11	612	-62.175%
2026-02-02	235.4900	235.7300	234.8100	234.9800	-4.051%	66	616	-55.443%
2026-01-30	245.4000	245.4000	244.9000	244.9000	+1.703%	28	583	-57.248%
2026-01-23	240.4000	240.8000	240.3000	240.8000	-0.166%	20	579	-56.520%
2026-01-22	236.5200	241.2000	236.4100	241.2000	-7.692%	18	578	-56.592%
2026-01-20	264.7000	264.7000	261.3000	261.3000	+11.272%	62	579	-59.931%
2026-01-15	234.8300	234.8300	234.8300	234.8300	-1.913%	1	545	-55.415%
2026-01-13	239.1400	240.9700	239.1400	239.4100	-0.993%	104	544	-56.267%
2026-01-09	241.8900	241.8900	241.8100	241.8100	-1.072%	6	492	-56.702%
2026-01-07	243.6500	244.4300	243.4100	244.4300	+1.046%	186	489	-57.166%
2026-01-06	248.2000	248.2000	241.9000	241.9000	-2.452%	7	408	-56.718%
2026-01-05	248.1200	248.2300	247.9800	247.9800	+0.682%	4	6	-57.779%
2025-12-30	246.3000	246.3000	246.3000	246.3000	+1.609%	2	6	-57.491%
2025-12-24	242.1400	242.4000	242.1400	242.4000	-3.580%	2	3	-56.807%
2025-12-22	250.9600	251.4000	250.9600	251.4000	0.000%	3	3	-58.353%

.dark-mode .sTC784{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTC784{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6200SPX Mar 19 2027 6200.00 Put (SPX270319P06200000)option OPRA

SPX20270319P6200
SPX Mar 19 2027 6200.00 Put (SPX270319P06200000)
option OPRA