Dark

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

EOD

Sep 10, 2026

71.30+10.201%(+6.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	71.3000	71.3000	71.3000	71.3000	+10.201%	2	1,351	0.000%
2026-09-09	64.7000	64.7000	64.7000	64.7000	+4.321%	5	1,351	+10.201%
2026-09-08	60.0000	62.0200	60.0000	62.0200	+2.394%	4	1,354	+14.963%
2026-09-03	60.5700	60.5700	60.5700	60.5700	-5.654%	3	1,353	+17.715%
2026-09-02	64.2000	64.2000	64.2000	64.2000	-6.686%	5	1,353	+11.059%
2026-09-01	68.0000	69.4000	68.0000	68.8000	+4.401%	13	1,351	+3.634%
2026-08-28	66.1000	66.1000	65.9000	65.9000	-10.462%	2	1,355	+8.194%
2026-08-21	74.1000	74.1000	73.6000	73.6000	-2.517%	96	1,355	-3.125%
2026-08-19	75.5400	75.5400	75.4700	75.5000	-3.205%	5	1,287	-5.563%
2026-08-18	79.4000	80.1000	78.0000	78.0000	+3.503%	36	1,287	-8.590%
2026-08-12	75.3600	75.3600	75.3600	75.3600	-3.595%	2	1,274	-5.387%
2026-08-11	78.0900	78.1700	78.0900	78.1700	-3.135%	2	1,275	-8.789%
2026-08-04	84.6300	84.6300	80.6000	80.7000	-9.122%	4	1,275	-11.648%
2026-08-03	89.2600	89.2600	88.8000	88.8000	-9.480%	11	1,277	-19.707%
2026-07-31	96.4000	98.1000	96.4000	98.1000	-22.695%	8	1,286	-27.319%
2026-07-29	119.3200	126.9000	119.1900	126.9000	+19.121%	83	1,282	-43.814%
2026-07-28	106.5300	106.5300	106.5300	106.5300	-8.401%	1	1,266	-33.070%
2026-07-24	117.3000	117.3000	116.3000	116.3000	-6.263%	4	1,267	-38.693%
2026-07-23	120.2000	124.0700	120.2000	124.0700	+9.351%	2	1,265	-42.532%
2026-07-17	113.8000	113.8000	113.4600	113.4600	+11.344%	4	1,265	-37.158%
2026-07-15	101.9000	101.9000	101.9000	101.9000	-8.032%	1	1,266	-30.029%
2026-07-13	110.8000	110.8000	110.8000	110.8000	+6.263%	35	1,265	-35.650%
2026-07-10	104.3700	104.3700	104.2700	104.2700	-4.532%	4	1,246	-31.620%
2026-07-09	109.8600	110.1200	109.2200	109.2200	-2.308%	108	1,244	-34.719%
2026-07-08	111.8000	111.9000	111.0000	111.8000	-0.161%	11	1,144	-36.225%
2026-07-02	111.9800	111.9800	111.9800	111.9800	+0.792%	18	1,138	-36.328%
2026-07-01	111.1000	111.1000	111.1000	111.1000	-1.069%	27	1,138	-35.824%
2026-06-30	111.7000	112.3000	111.7000	112.3000	-8.603%	2	1,115	-36.509%
2026-06-29	122.8700	122.8700	122.8700	122.8700	-6.420%	3	1,113	-41.971%
2026-06-26	135.6700	135.6700	129.6000	131.3000	-2.452%	6	1,110	-45.697%
2026-06-25	133.6000	134.6000	133.6000	134.6000	-4.213%	6	1,108	-47.028%
2026-06-24	140.5200	140.5200	140.5200	140.5200	+2.182%	5	1,102	-49.260%
2026-06-23	137.5500	137.5500	137.5200	137.5200	-1.419%	2	1,097	-48.153%
2026-06-12	139.5000	139.5000	139.5000	139.5000	-5.959%	13	1,094	-48.889%
2026-06-11	148.3400	148.3400	148.3400	148.3400	-9.333%	5	1,094	-51.935%
2026-06-10	163.1900	163.6100	163.1900	163.6100	+12.602%	2	1,094	-56.421%
2026-06-09	144.9000	145.3000	144.9000	145.3000	+17.291%	14	1,095	-50.929%
2026-06-01	123.8800	123.8800	123.8800	123.8800	+1.292%	1	1,095	-42.444%
2026-05-29	122.3000	122.3000	122.3000	122.3000	-8.874%	1	1,096	-41.701%
2026-05-27	133.9600	134.2100	133.9600	134.2100	+0.007%	2	1,095	-46.874%
2026-05-26	134.2000	134.2000	134.2000	134.2000	-4.143%	1	1,096	-46.870%
2026-05-22	140.0000	140.0000	140.0000	140.0000	-1.685%	1	1,095	-49.071%
2026-05-21	141.4000	142.4000	141.4000	142.4000	-10.665%	2	1,094	-49.930%
2026-05-19	159.4000	159.4000	159.4000	159.4000	+5.633%	1	1,094	-55.270%
2026-05-18	153.7200	153.7200	150.9000	150.9000	+0.540%	19	1,073	-52.750%
2026-05-14	150.3300	150.3300	150.0900	150.0900	-10.072%	42	1,073	-52.495%
2026-05-12	166.9000	166.9000	166.9000	166.9000	+4.837%	1	1,067	-57.280%
2026-05-08	159.9000	160.0000	159.0000	159.2000	-3.923%	8	1,067	-55.214%
2026-05-07	166.2000	166.2000	165.5000	165.7000	-10.818%	4	1,059	-56.970%
2026-05-04	185.9400	185.9400	185.8000	185.8000	-3.430%	2	1,055	-61.625%
2026-04-30	192.4000	192.4000	192.4000	192.4000	-3.117%	2	1,055	-62.942%
2026-04-28	197.8300	198.5900	197.8100	198.5900	+3.919%	4	1,055	-64.097%
2026-04-27	191.1000	191.1000	191.1000	191.1000	-6.616%	1	1,055	-62.690%
2026-04-23	199.6500	204.6400	199.5900	204.6400	+4.568%	10	1,055	-65.158%
2026-04-22	197.0300	200.9400	195.7000	195.7000	-0.962%	13	1,055	-63.567%
2026-04-21	197.1700	197.6400	197.1700	197.6000	-3.891%	13	1,053	-63.917%
2026-04-20	205.4000	205.6000	205.4000	205.6000	+4.898%	3	1,053	-65.321%
2026-04-17	197.8000	197.8000	196.0000	196.0000	-9.677%	93	1,051	-63.622%
2026-04-16	215.7000	217.0000	215.7000	217.0000	+0.547%	29	962	-67.143%
2026-04-15	215.8200	215.8200	215.8200	215.8200	-2.849%	2	933	-66.963%
2026-04-14	222.1800	222.1800	222.1500	222.1500	-12.780%	6	933	-67.905%
2026-04-13	256.9500	256.9500	252.8200	254.7000	+1.474%	24	933	-72.006%
2026-04-10	251.3000	251.3000	251.0000	251.0000	-20.292%	3	933	-71.594%
2026-04-06	315.4300	315.4300	314.9000	314.9000	-4.460%	4	937	-77.358%
2026-04-02	329.0000	329.7000	328.5000	329.6000	-2.051%	6	931	-78.368%
2026-04-01	339.5600	339.5600	323.8200	336.5000	-13.828%	467	931	-78.811%
2026-03-31	391.0000	391.0000	390.3000	390.5000	-9.283%	3	916	-81.741%
2026-03-30	430.4600	430.4600	430.4600	430.4600	+7.666%	13	915	-83.436%
2026-03-27	397.4600	399.8100	396.8000	399.8100	+21.549%	282	902	-82.167%
2026-03-23	323.1800	328.9300	316.2200	328.9300	-12.737%	24	614	-78.324%
2026-03-20	353.4100	381.4000	347.0000	376.9400	+12.118%	507	590	-81.085%
2026-03-13	336.2000	336.2000	336.2000	336.2000	+10.847%	5	102	-78.792%
2026-03-11	302.8000	303.9000	302.8000	303.3000	-3.867%	8	97	-76.492%
2026-03-06	303.5000	315.5000	302.9000	315.5000	+10.238%	10	90	-77.401%
2026-03-05	273.4000	286.2000	273.4000	286.2000	+7.231%	5	83	-75.087%
2026-03-02	264.2000	267.1000	264.2000	266.9000	-1.658%	12	82	-73.286%
2026-02-27	270.4000	271.4000	270.4000	271.4000	+7.103%	3	76	-73.729%
2026-02-26	260.7000	260.7000	253.4000	253.4000	+1.360%	2	75	-71.863%
2026-02-25	250.2000	250.2000	250.0000	250.0000	-2.137%	19	73	-71.480%
2026-02-18	256.0300	256.0300	255.4600	255.4600	-8.174%	18	73	-72.090%
2026-02-13	273.4000	280.8000	270.5000	278.2000	+6.672%	12	73	-74.371%
2026-02-04	263.2000	263.2000	260.8000	260.8000	+9.176%	3	73	-72.661%
2026-02-02	240.1500	240.1800	238.8800	238.8800	-4.410%	66	72	-70.152%
2026-01-30	250.3000	250.3000	249.9000	249.9000	-1.865%	16	39	-71.469%
2026-01-29	254.7700	254.7700	254.6500	254.6500	+5.932%	18	39	-72.001%
2026-01-28	239.1500	240.3900	239.1500	240.3900	+1.520%	22	33	-70.340%
2026-01-27	234.7000	236.7900	234.7000	236.7900	-0.717%	10	22	-69.889%
2026-01-26	238.5000	238.5000	238.5000	238.5000	-3.206%	1	15	-70.105%
2026-01-23	242.7200	246.4000	242.6100	246.4000	-12.269%	7	14	-71.063%
2026-01-20	281.1200	281.1200	280.8600	280.8600	+14.871%	2	11	-74.614%
2026-01-16	242.6500	244.5000	242.6500	244.5000	+1.790%	7	11	-70.838%
2026-01-15	240.2000	240.2000	240.2000	240.2000	-1.355%	1	11	-70.316%
2026-01-13	243.5000	243.5000	243.5000	243.5000	+1.387%	1	11	-70.719%
2026-01-12	240.3700	240.3700	240.1700	240.1700	+0.700%	6	10	-70.313%
2026-01-09	238.5000	238.5000	238.5000	238.5000	-5.018%	1	7	-70.105%
2026-01-08	251.1000	251.1000	251.1000	251.1000	-1.799%	1	7	-71.605%
2026-01-05	253.5000	255.7000	253.5000	255.7000	+3.146%	7	1	-72.116%
2025-12-26	247.9000	247.9000	247.9000	247.9000	0.000%	1	1	-71.238%

.dark-mode .TF2hQ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF2hQ8{ 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