Dark

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

EOD

Sep 11, 2026

63.02-0.912%(-0.58)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	62.4000	63.0200	61.9700	63.0200	-0.912%	22	5,944	0.000%
2026-09-09	63.6000	63.6000	63.6000	63.6000	+5.298%	5	5,925	-0.912%
2026-09-08	58.5100	60.4000	58.4800	60.4000	+5.484%	4	5,999	+4.338%
2026-09-04	56.6000	57.2600	55.8000	57.2600	-4.407%	9	5,994	+10.059%
2026-09-03	59.9000	59.9000	59.9000	59.9000	-4.466%	1	5,994	+5.209%
2026-09-02	63.3000	63.3000	62.7000	62.7000	-0.587%	65	5,993	+0.510%
2026-08-31	65.1000	65.1000	63.0600	63.0700	-2.217%	26	5,993	-0.079%
2026-08-28	63.4900	64.6000	63.1000	64.5000	+0.907%	608	5,968	-2.295%
2026-08-27	63.8000	63.9600	63.8000	63.9200	-8.581%	18	5,879	-1.408%
2026-08-25	69.9000	69.9200	69.9000	69.9200	-4.285%	30	5,862	-9.868%
2026-08-21	71.8400	73.0500	71.8400	73.0500	-5.376%	2,446	5,811	-13.730%
2026-08-20	77.2000	77.2000	77.2000	77.2000	+4.891%	2	6,338	-18.368%
2026-08-19	73.9900	73.9900	73.5000	73.6000	-4.983%	515	6,336	-14.375%
2026-08-18	77.7000	78.0000	77.4600	77.4600	+7.137%	119	6,151	-18.642%
2026-08-17	72.3000	72.3000	72.3000	72.3000	+0.417%	17	6,046	-12.835%
2026-08-14	72.0000	72.0000	72.0000	72.0000	-0.976%	1	6,046	-12.472%
2026-08-13	71.4700	72.7100	71.4700	72.7100	-1.876%	1,503	6,046	-13.327%
2026-08-12	74.1000	74.1000	74.1000	74.1000	-4.016%	201	5,507	-14.953%
2026-08-11	77.2000	77.2000	77.2000	77.2000	-0.387%	510	5,304	-18.368%
2026-08-07	77.3700	77.5000	77.3700	77.5000	-0.806%	4	4,940	-18.684%
2026-08-06	78.1300	78.1300	78.1300	78.1300	+0.167%	2	4,940	-19.340%
2026-08-05	78.0000	78.0000	78.0000	78.0000	-9.910%	2	4,939	-19.205%
2026-08-03	86.5800	86.5800	86.5800	86.5800	-9.718%	76	4,939	-27.212%
2026-07-31	109.6400	109.6400	94.6000	95.9000	-4.937%	21	4,915	-34.286%
2026-07-30	108.8800	109.2200	100.8800	100.8800	-18.776%	42	4,913	-37.530%
2026-07-29	121.6000	124.2000	121.6000	124.2000	+7.654%	8	4,913	-49.259%
2026-07-27	115.3700	115.3700	115.3700	115.3700	+4.200%	226	4,906	-45.376%
2026-07-24	110.8500	110.8500	110.7200	110.7200	-3.889%	2	4,887	-43.082%
2026-07-23	117.3600	117.3600	115.2000	115.2000	+2.455%	2	4,887	-45.295%
2026-07-20	112.4400	112.4400	112.4400	112.4400	+9.966%	1	4,886	-43.952%
2026-07-16	102.8000	102.8000	99.6300	102.2500	-2.795%	253	4,885	-38.367%
2026-07-14	105.1900	105.1900	105.1900	105.1900	-3.140%	3	4,658	-40.089%
2026-07-13	103.3000	108.6000	103.3000	108.6000	+4.373%	91	4,655	-41.971%
2026-07-09	104.0400	104.0500	104.0400	104.0500	-4.803%	2	4,611	-39.433%
2026-07-08	109.3000	109.4000	108.6000	109.3000	+4.394%	5	4,610	-42.342%
2026-07-06	104.4000	104.7000	104.1000	104.7000	-4.209%	5	4,605	-39.809%
2026-06-30	109.1200	109.3000	109.1200	109.3000	-6.820%	3	4,600	-42.342%
2026-06-29	117.4000	117.4000	117.0000	117.3000	-9.211%	23	4,599	-46.275%
2026-06-26	128.7000	129.8500	126.7000	129.2000	-1.973%	38	4,603	-51.223%
2026-06-25	131.5400	131.8000	130.8000	131.8000	-1.273%	4	4,602	-52.185%
2026-06-24	133.5000	133.5000	133.5000	133.5000	+9.426%	3	4,598	-52.794%
2026-06-22	121.8000	122.0000	121.8000	122.0000	-0.115%	1,266	4,498	-48.344%
2026-06-18	122.1400	122.1400	122.1400	122.1400	+1.716%	1	3,815	-48.403%
2026-06-17	120.0800	120.0800	120.0800	120.0800	+1.720%	241	3,815	-47.518%
2026-06-16	118.0500	118.0500	118.0500	118.0500	+1.723%	1	3,815	-46.616%
2026-06-15	116.0500	116.0500	116.0500	116.0500	-15.477%	1	4,113	-45.696%
2026-06-12	137.3000	137.3000	137.3000	137.3000	-14.614%	801	4,113	-54.101%
2026-06-10	143.9600	160.8000	143.9600	160.8000	+13.399%	97	4,113	-60.808%
2026-06-09	129.7500	141.8000	129.7500	141.8000	-4.254%	11	4,068	-55.557%
2026-06-05	131.7300	149.0000	131.7300	148.1000	+21.593%	361	4,113	-57.448%
2026-06-04	128.8300	128.8300	121.8000	121.8000	-0.197%	2	4,034	-48.259%
2026-06-01	122.0400	122.0400	122.0400	122.0400	+0.486%	1	4,033	-48.361%
2026-05-29	121.4500	121.4500	121.4500	121.4500	-6.871%	2,002	4,032	-48.110%
2026-05-27	130.4100	130.4100	130.4100	130.4100	-6.247%	1	2,841	-51.675%
2026-05-21	139.1000	139.1000	139.1000	139.1000	-5.226%	1	2,841	-54.694%
2026-05-14	146.7700	146.7700	146.7700	146.7700	-6.990%	10	2,641	-57.062%
2026-05-13	158.6300	158.6300	157.8000	157.8000	+1.154%	2	2,641	-60.063%
2026-05-08	155.8000	156.0000	155.8000	156.0000	-11.086%	3	2,641	-59.603%
2026-05-05	175.4500	175.4500	175.4500	175.4500	-12.143%	2	2,641	-64.081%
2026-04-23	197.8300	201.0100	197.8100	199.7000	+3.108%	445	2,643	-68.443%
2026-04-22	192.8300	193.6800	192.8300	193.6800	-1.700%	143	2,444	-67.462%
2026-04-21	196.3800	197.0300	196.3800	197.0300	-0.686%	227	2,445	-68.015%
2026-04-20	198.8200	198.8200	198.3900	198.3900	+3.274%	21	2,445	-68.234%
2026-04-17	190.2000	192.1000	190.2000	192.1000	-8.450%	9	2,444	-67.194%
2026-04-16	210.0000	210.0400	209.8300	209.8300	-2.277%	194	2,444	-69.966%
2026-04-15	213.3000	216.1700	213.3000	214.7200	-1.278%	24	2,258	-70.650%
2026-04-14	221.5000	221.5000	215.7500	217.5000	-5.394%	282	2,258	-71.025%
2026-04-13	248.0700	248.0700	229.9000	229.9000	-6.590%	352	2,473	-72.588%
2026-04-10	246.1200	246.1200	246.1200	246.1200	-0.810%	9	2,399	-74.395%
2026-04-09	255.5100	255.5100	248.1300	248.1300	-5.051%	7	2,408	-74.602%
2026-04-08	262.6000	262.6000	259.7600	261.3300	-19.729%	27	2,415	-75.885%
2026-04-07	329.0000	329.0000	325.5600	325.5600	+4.969%	2	2,439	-80.643%
2026-04-06	308.8400	311.8400	308.8400	310.1500	-4.894%	13	2,440	-79.681%
2026-04-02	351.2100	351.7200	326.1100	326.1100	+0.527%	152	2,347	-80.675%
2026-04-01	327.3100	328.7200	316.4900	324.4000	-6.607%	80	2,347	-80.573%
2026-03-31	374.2400	383.7000	347.3500	347.3500	-17.795%	90	2,337	-81.857%
2026-03-30	403.0000	422.5400	400.0700	422.5400	+2.833%	24	2,290	-85.085%
2026-03-27	387.4000	410.9000	387.4000	410.9000	+17.366%	69	2,287	-84.663%
2026-03-26	346.8000	350.1000	346.8000	350.1000	+7.393%	54	2,312	-81.999%
2026-03-25	326.2000	326.2000	326.0000	326.0000	-4.118%	2	2,262	-80.669%
2026-03-24	352.3200	352.3200	340.0000	340.0000	+2.996%	6	2,255	-81.465%
2026-03-23	331.0600	331.5400	329.9300	330.1100	-10.974%	133	2,257	-80.909%
2026-03-20	336.1000	370.8000	336.1000	370.8000	+10.082%	107	2,157	-83.004%
2026-03-19	336.5800	336.8400	336.5800	336.8400	+8.588%	156	2,054	-81.291%
2026-03-18	310.7800	312.0000	309.8000	310.2000	-5.806%	50	1,927	-79.684%
2026-03-13	314.5700	329.5400	314.5700	329.3200	+6.992%	106	1,919	-80.864%
2026-03-12	307.4000	309.5000	307.4000	307.8000	+5.422%	105	1,822	-79.526%
2026-03-11	297.4000	298.3000	289.5000	291.9700	+7.429%	12	1,736	-78.416%
2026-03-10	271.7800	271.7800	271.7800	271.7800	-9.977%	3	1,731	-76.812%
2026-03-06	299.7000	301.9000	299.0000	301.9000	+12.439%	38	1,734	-79.126%
2026-03-05	264.4500	275.2000	261.8500	268.5000	+3.989%	166	1,705	-76.529%
2026-03-04	266.5600	266.5600	256.5000	258.2000	-5.766%	14	1,551	-75.593%
2026-03-03	268.0500	274.0000	268.0500	274.0000	+5.223%	55	1,539	-77.000%
2026-03-02	268.3000	270.6000	257.9000	260.4000	-1.352%	109	1,497	-75.799%
2026-02-27	264.2900	264.8100	263.1700	263.9700	+9.079%	56	1,396	-76.126%
2026-02-25	245.3000	245.3000	241.8000	242.0000	-4.799%	4	1,398	-73.959%
2026-02-24	258.9000	258.9000	254.2000	254.2000	+0.554%	90	1,398	-75.208%
2026-02-20	252.8000	252.8000	252.8000	252.8000	-5.069%	2	664	-75.071%
2026-02-19	266.2000	266.3000	266.2000	266.3000	+6.733%	3	662	-76.335%
2026-02-18	251.1500	251.2400	249.5000	249.5000	-5.885%	42	662	-74.741%
2026-02-12	265.1000	265.1000	265.1000	265.1000	-4.227%	21	652	-76.228%
2026-02-05	271.3900	276.8000	271.3900	276.8000	+17.797%	11	612	-77.233%
2026-02-02	235.4900	235.7300	234.8100	234.9800	-4.051%	66	616	-73.181%
2026-01-30	245.4000	245.4000	244.9000	244.9000	+1.703%	28	583	-74.267%
2026-01-23	240.4000	240.8000	240.3000	240.8000	-0.166%	20	579	-73.829%
2026-01-22	236.5200	241.2000	236.4100	241.2000	-7.692%	18	578	-73.872%
2026-01-20	264.7000	264.7000	261.3000	261.3000	+11.272%	62	579	-75.882%
2026-01-15	234.8300	234.8300	234.8300	234.8300	-1.913%	1	545	-73.164%
2026-01-13	239.1400	240.9700	239.1400	239.4100	-0.993%	104	544	-73.677%
2026-01-09	241.8900	241.8900	241.8100	241.8100	-1.072%	6	492	-73.938%
2026-01-07	243.6500	244.4300	243.4100	244.4300	+1.046%	186	489	-74.218%
2026-01-06	248.2000	248.2000	241.9000	241.9000	-2.452%	7	408	-73.948%
2026-01-05	248.1200	248.2300	247.9800	247.9800	+0.682%	4	6	-74.587%
2025-12-30	246.3000	246.3000	246.3000	246.3000	+1.609%	2	6	-74.413%
2025-12-24	242.1400	242.4000	242.1400	242.4000	-3.580%	2	3	-74.002%
2025-12-22	250.9600	251.4000	250.9600	251.4000	0.000%	3	3	-74.932%

.dark-mode .Y946B1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y946B1{ 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