Dark

SPX20270319P6225
SPX Mar 19 2027 6225.00 Put (SPX270319P06225000)
option OPRA

EOD

Jul 8, 2026

111.80-0.161%(-0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	111.8000	111.9000	111.0000	111.8000	-0.161%	11	1,144	0.000%
2026-07-02	111.9800	111.9800	111.9800	111.9800	+0.792%	18	1,138	-0.161%
2026-07-01	111.1000	111.1000	111.1000	111.1000	-1.069%	27	1,138	+0.630%
2026-06-30	111.7000	112.3000	111.7000	112.3000	-8.603%	2	1,115	-0.445%
2026-06-29	122.8700	122.8700	122.8700	122.8700	-6.420%	3	1,113	-9.010%
2026-06-26	135.6700	135.6700	129.6000	131.3000	-2.452%	6	1,110	-14.851%
2026-06-25	133.6000	134.6000	133.6000	134.6000	-4.213%	6	1,108	-16.939%
2026-06-24	140.5200	140.5200	140.5200	140.5200	+2.182%	5	1,102	-20.438%
2026-06-23	137.5500	137.5500	137.5200	137.5200	-1.419%	2	1,097	-18.703%
2026-06-12	139.5000	139.5000	139.5000	139.5000	-5.959%	13	1,094	-19.857%
2026-06-11	148.3400	148.3400	148.3400	148.3400	-9.333%	5	1,094	-24.633%
2026-06-10	163.1900	163.6100	163.1900	163.6100	+12.602%	2	1,094	-31.667%
2026-06-09	144.9000	145.3000	144.9000	145.3000	+17.291%	14	1,095	-23.056%
2026-06-01	123.8800	123.8800	123.8800	123.8800	+1.292%	1	1,095	-9.751%
2026-05-29	122.3000	122.3000	122.3000	122.3000	-8.874%	1	1,096	-8.585%
2026-05-27	133.9600	134.2100	133.9600	134.2100	+0.007%	2	1,095	-16.698%
2026-05-26	134.2000	134.2000	134.2000	134.2000	-4.143%	1	1,096	-16.692%
2026-05-22	140.0000	140.0000	140.0000	140.0000	-1.685%	1	1,095	-20.143%
2026-05-21	141.4000	142.4000	141.4000	142.4000	-10.665%	2	1,094	-21.489%
2026-05-19	159.4000	159.4000	159.4000	159.4000	+5.633%	1	1,094	-29.862%
2026-05-18	153.7200	153.7200	150.9000	150.9000	+0.540%	19	1,073	-25.911%
2026-05-14	150.3300	150.3300	150.0900	150.0900	-10.072%	42	1,073	-25.511%
2026-05-12	166.9000	166.9000	166.9000	166.9000	+4.837%	1	1,067	-33.014%
2026-05-08	159.9000	160.0000	159.0000	159.2000	-3.923%	8	1,067	-29.774%
2026-05-07	166.2000	166.2000	165.5000	165.7000	-10.818%	4	1,059	-32.529%
2026-05-04	185.9400	185.9400	185.8000	185.8000	-3.430%	2	1,055	-39.828%
2026-04-30	192.4000	192.4000	192.4000	192.4000	-3.117%	2	1,055	-41.892%
2026-04-28	197.8300	198.5900	197.8100	198.5900	+3.919%	4	1,055	-43.703%
2026-04-27	191.1000	191.1000	191.1000	191.1000	-6.616%	1	1,055	-41.497%
2026-04-23	199.6500	204.6400	199.5900	204.6400	+4.568%	10	1,055	-45.367%
2026-04-22	197.0300	200.9400	195.7000	195.7000	-0.962%	13	1,055	-42.872%
2026-04-21	197.1700	197.6400	197.1700	197.6000	-3.891%	13	1,053	-43.421%
2026-04-20	205.4000	205.6000	205.4000	205.6000	+4.898%	3	1,053	-45.623%
2026-04-17	197.8000	197.8000	196.0000	196.0000	-9.677%	93	1,051	-42.959%
2026-04-16	215.7000	217.0000	215.7000	217.0000	+0.547%	29	962	-48.479%
2026-04-15	215.8200	215.8200	215.8200	215.8200	-2.849%	2	933	-48.198%
2026-04-14	222.1800	222.1800	222.1500	222.1500	-12.780%	6	933	-49.674%
2026-04-13	256.9500	256.9500	252.8200	254.7000	+1.474%	24	933	-56.105%
2026-04-10	251.3000	251.3000	251.0000	251.0000	-20.292%	3	933	-55.458%
2026-04-06	315.4300	315.4300	314.9000	314.9000	-4.460%	4	937	-64.497%
2026-04-02	329.0000	329.7000	328.5000	329.6000	-2.051%	6	931	-66.080%
2026-04-01	339.5600	339.5600	323.8200	336.5000	-13.828%	467	931	-66.776%
2026-03-31	391.0000	391.0000	390.3000	390.5000	-9.283%	3	916	-71.370%
2026-03-30	430.4600	430.4600	430.4600	430.4600	+7.666%	13	915	-74.028%
2026-03-27	397.4600	399.8100	396.8000	399.8100	+21.549%	282	902	-72.037%
2026-03-23	323.1800	328.9300	316.2200	328.9300	-12.737%	24	614	-66.011%
2026-03-20	353.4100	381.4000	347.0000	376.9400	+12.118%	507	590	-70.340%
2026-03-13	336.2000	336.2000	336.2000	336.2000	+10.847%	5	102	-66.746%
2026-03-11	302.8000	303.9000	302.8000	303.3000	-3.867%	8	97	-63.139%
2026-03-06	303.5000	315.5000	302.9000	315.5000	+10.238%	10	90	-64.564%
2026-03-05	273.4000	286.2000	273.4000	286.2000	+7.231%	5	83	-60.936%
2026-03-02	264.2000	267.1000	264.2000	266.9000	-1.658%	12	82	-58.112%
2026-02-27	270.4000	271.4000	270.4000	271.4000	+7.103%	3	76	-58.806%
2026-02-26	260.7000	260.7000	253.4000	253.4000	+1.360%	2	75	-55.880%
2026-02-25	250.2000	250.2000	250.0000	250.0000	-2.137%	19	73	-55.280%
2026-02-18	256.0300	256.0300	255.4600	255.4600	-8.174%	18	73	-56.236%
2026-02-13	273.4000	280.8000	270.5000	278.2000	+6.672%	12	73	-59.813%
2026-02-04	263.2000	263.2000	260.8000	260.8000	+9.176%	3	73	-57.132%
2026-02-02	240.1500	240.1800	238.8800	238.8800	-4.410%	66	72	-53.198%
2026-01-30	250.3000	250.3000	249.9000	249.9000	-1.865%	16	39	-55.262%
2026-01-29	254.7700	254.7700	254.6500	254.6500	+5.932%	18	39	-56.097%
2026-01-28	239.1500	240.3900	239.1500	240.3900	+1.520%	22	33	-53.492%
2026-01-27	234.7000	236.7900	234.7000	236.7900	-0.717%	10	22	-52.785%
2026-01-26	238.5000	238.5000	238.5000	238.5000	-3.206%	1	15	-53.124%
2026-01-23	242.7200	246.4000	242.6100	246.4000	-12.269%	7	14	-54.627%
2026-01-20	281.1200	281.1200	280.8600	280.8600	+14.871%	2	11	-60.194%
2026-01-16	242.6500	244.5000	242.6500	244.5000	+1.790%	7	11	-54.274%
2026-01-15	240.2000	240.2000	240.2000	240.2000	-1.355%	1	11	-53.455%
2026-01-13	243.5000	243.5000	243.5000	243.5000	+1.387%	1	11	-54.086%
2026-01-12	240.3700	240.3700	240.1700	240.1700	+0.700%	6	10	-53.450%
2026-01-09	238.5000	238.5000	238.5000	238.5000	-5.018%	1	7	-53.124%
2026-01-08	251.1000	251.1000	251.1000	251.1000	-1.799%	1	7	-55.476%
2026-01-05	253.5000	255.7000	253.5000	255.7000	+3.146%	7	1	-56.277%
2025-12-26	247.9000	247.9000	247.9000	247.9000	0.000%	1	1	-54.901%

.dark-mode .qTKMTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTKMTq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6225SPX Mar 19 2027 6225.00 Put (SPX270319P06225000)option OPRA

SPX20270319P6225
SPX Mar 19 2027 6225.00 Put (SPX270319P06225000)
option OPRA