Dark

SPX20270319P6250
SPX Mar 19 2027 6250.00 Put (SPX270319P06250000)
option OPRA

EOD

Sep 10, 2026

73.00+8.550%(+5.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	73.0000	73.0000	73.0000	73.0000	+8.550%	2	1,931	0.000%
2026-09-09	65.3000	67.2500	65.3000	67.2500	+5.906%	9	1,931	+8.550%
2026-09-08	61.4000	63.5000	61.4000	63.5000	+7.682%	5	1,928	+14.961%
2026-09-04	59.0700	59.0700	58.9700	58.9700	-0.741%	6	1,927	+23.792%
2026-09-03	59.8400	59.8400	59.4100	59.4100	-15.730%	9	1,927	+22.875%
2026-09-01	69.6000	70.5000	69.6000	70.5000	+4.599%	29	1,927	+3.546%
2026-08-28	67.6000	67.6000	67.4000	67.4000	+1.843%	2	1,923	+8.309%
2026-08-27	66.7000	66.7000	66.1800	66.1800	-6.393%	20	1,925	+10.305%
2026-08-26	72.7000	72.7000	70.7000	70.7000	-4.472%	159	1,925	+3.253%
2026-08-25	74.8300	75.2500	73.6000	74.0100	-2.631%	38	1,767	-1.365%
2026-08-24	76.0100	76.0100	76.0100	76.0100	+0.542%	6	1,762	-3.960%
2026-08-21	76.6300	76.6300	75.6000	75.6000	-4.906%	8	1,756	-3.439%
2026-08-20	78.8000	79.5000	78.8000	79.5000	+4.743%	8	1,749	-8.176%
2026-08-19	77.5000	77.5000	75.5000	75.9000	-5.479%	73	1,741	-3.821%
2026-08-18	81.4000	81.4000	79.9000	80.3000	+1.968%	11	1,675	-9.091%
2026-08-17	78.8000	78.8000	78.4000	78.7500	+4.029%	18	1,669	-7.302%
2026-08-14	75.7000	75.7000	75.7000	75.7000	-0.250%	2	1,665	-3.567%
2026-08-13	75.9100	75.9100	75.8900	75.8900	-5.609%	4	1,667	-3.808%
2026-08-11	80.7000	81.0000	79.9000	80.4000	+1.374%	92	1,667	-9.204%
2026-08-10	79.0000	79.3100	79.0000	79.3100	-0.738%	4	1,593	-7.956%
2026-08-07	81.6200	81.6400	79.6700	79.9000	-1.601%	113	1,595	-8.636%
2026-08-06	81.1400	81.2000	81.1400	81.2000	-0.246%	4	1,562	-10.099%
2026-08-05	80.7500	82.7000	80.7500	81.4000	-5.765%	111	1,562	-10.319%
2026-08-04	86.8800	86.8800	86.3800	86.3800	-13.792%	2	1,555	-15.490%
2026-07-31	98.9000	100.2000	98.9000	100.2000	-5.409%	5	1,557	-27.146%
2026-07-30	105.9300	105.9300	105.9300	105.9300	-18.327%	1	1,556	-31.087%
2026-07-29	118.7300	129.7000	118.7300	129.7000	+20.662%	14	1,557	-43.716%
2026-07-21	107.4900	107.4900	107.4900	107.4900	-8.465%	50	1,551	-32.087%
2026-07-20	117.4700	117.4700	117.4300	117.4300	+0.290%	2	1,501	-37.835%
2026-07-17	124.9700	125.0100	117.0900	117.0900	+9.512%	357	1,496	-37.655%
2026-07-15	104.5500	106.9200	104.5500	106.9200	-5.548%	25	1,154	-31.725%
2026-07-13	107.7700	113.2000	107.7700	113.2000	+3.825%	55	1,129	-35.512%
2026-07-09	113.4200	113.4200	109.0300	109.0300	-4.443%	3	1,105	-33.046%
2026-07-08	120.3000	124.0700	113.6000	114.1000	+0.617%	60	1,105	-36.021%
2026-07-07	112.8900	113.4000	112.2000	113.4000	+1.313%	92	1,080	-35.626%
2026-07-01	111.9300	111.9300	111.9300	111.9300	-1.902%	5	1,129	-34.781%
2026-06-30	114.1000	114.1000	114.1000	114.1000	-9.084%	1	1,129	-36.021%
2026-06-29	125.5000	125.5000	125.5000	125.5000	-5.283%	1	1,129	-41.833%
2026-06-26	134.4400	135.3400	132.5000	132.5000	-3.636%	4	1,129	-44.906%
2026-06-25	136.4000	137.5000	136.3000	137.5000	+1.716%	4	1,129	-46.909%
2026-06-23	142.7300	142.7300	135.1800	135.1800	+11.885%	3	1,128	-45.998%
2026-06-22	120.8200	120.8200	120.8200	120.8200	-5.142%	2	1,128	-39.580%
2026-06-18	126.7600	127.3700	126.7600	127.3700	-8.564%	285	1,398	-42.687%
2026-06-17	137.7500	139.3000	137.7500	139.3000	+14.180%	3	1,398	-47.595%
2026-06-15	122.0000	122.0000	122.0000	122.0000	-14.024%	1	1,398	-40.164%
2026-06-12	141.9000	141.9000	141.9000	141.9000	-1.390%	19	1,398	-48.555%
2026-06-11	166.7500	168.4000	143.9000	143.9000	+15.212%	47	1,398	-49.270%
2026-05-29	124.9000	124.9000	124.9000	124.9000	-18.045%	1	1,331	-41.553%
2026-05-20	152.4000	152.4000	152.4000	152.4000	-10.247%	5	1,331	-52.100%
2026-05-12	170.1000	170.1000	169.8000	169.8000	+5.270%	3	1,371	-57.008%
2026-05-11	160.0000	161.3000	160.0000	161.3000	-1.327%	9	1,371	-54.743%
2026-05-08	163.4700	163.4700	163.4700	163.4700	-3.215%	4	1,427	-55.343%
2026-05-07	168.8000	168.9000	168.8000	168.9000	+0.297%	5	1,427	-56.779%
2026-05-06	167.3000	168.4000	167.3000	168.4000	-7.115%	5	1,425	-56.651%
2026-05-05	181.3000	181.3000	181.3000	181.3000	+0.986%	1	1,424	-59.735%
2026-05-01	179.6300	179.6300	179.5300	179.5300	-2.163%	4	1,428	-59.338%
2026-04-30	183.5000	183.5000	183.5000	183.5000	-9.730%	1	1,428	-60.218%
2026-04-29	202.0000	203.2800	202.0000	203.2800	+3.873%	375	1,427	-64.089%
2026-04-27	195.7000	195.7000	195.7000	195.7000	-6.587%	1	1,079	-62.698%
2026-04-23	208.6900	209.5000	208.6900	209.5000	+4.203%	2	1,004	-65.155%
2026-04-22	201.0100	204.9900	200.5000	201.0500	-5.397%	492	1,003	-63.691%
2026-04-21	212.1000	212.5200	212.0800	212.5200	+1.442%	4	846	-65.650%
2026-04-20	205.6600	209.5000	205.6600	209.5000	+4.698%	4	846	-65.155%
2026-04-17	198.9200	202.0000	197.1800	200.1000	-9.905%	74	844	-63.518%
2026-04-16	222.1000	222.1000	222.1000	222.1000	+2.059%	103	867	-67.132%
2026-04-15	220.2100	223.3900	217.3100	217.6200	-4.565%	146	867	-66.455%
2026-04-14	228.0600	228.0600	228.0300	228.0300	-10.943%	77	865	-67.987%
2026-04-13	257.5100	258.2100	256.0500	256.0500	-0.652%	9	765	-71.490%
2026-04-10	256.5300	260.4800	256.5300	257.7300	-5.676%	16	765	-71.676%
2026-04-09	273.3600	273.3600	273.2400	273.2400	+0.827%	6	753	-73.284%
2026-04-08	266.7300	274.9300	266.4400	271.0000	-17.019%	109	753	-73.063%
2026-04-07	335.0100	337.1500	326.5800	326.5800	+1.049%	128	708	-77.647%
2026-04-06	323.0600	325.7100	322.1800	323.1900	-3.755%	182	641	-77.413%
2026-04-02	335.8000	335.8000	335.8000	335.8000	-1.438%	192	393	-78.261%
2026-04-01	336.5400	341.4200	336.1900	340.7000	-7.802%	16	393	-78.574%
2026-03-31	385.7000	385.7000	368.9000	369.5300	-15.111%	9	396	-80.245%
2026-03-30	436.3600	436.3600	435.3100	435.3100	+1.400%	61	392	-83.230%
2026-03-27	402.5100	429.3000	402.5100	429.3000	+20.549%	153	339	-82.996%
2026-03-26	355.7600	356.1200	355.7600	356.1200	+3.825%	6	217	-79.501%
2026-03-25	343.0000	343.0000	343.0000	343.0000	-3.598%	1	216	-78.717%
2026-03-24	362.9000	363.2000	345.4000	355.8000	+3.732%	21	216	-79.483%
2026-03-23	343.0000	343.0000	343.0000	343.0000	-8.509%	8	220	-78.717%
2026-03-20	357.1000	374.9000	356.7000	374.9000	+7.298%	39	211	-80.528%
2026-03-19	355.5000	357.9000	345.7700	349.4000	+14.370%	66	197	-79.107%
2026-03-17	305.5000	305.5000	305.5000	305.5000	-1.037%	2	148	-76.105%
2026-03-11	308.7000	308.7000	308.7000	308.7000	+8.613%	1	148	-76.352%
2026-03-10	283.6400	284.4000	283.6400	284.2200	-16.426%	12	148	-74.316%
2026-03-09	340.5200	340.5200	340.0800	340.0800	+8.958%	2	142	-78.534%
2026-03-06	308.7000	312.1200	308.7000	312.1200	+11.911%	8	141	-76.612%
2026-03-05	279.4000	279.4000	278.9000	278.9000	+2.537%	6	134	-73.826%
2026-03-02	268.0000	272.4000	268.0000	272.0000	-1.805%	12	79	-73.162%
2026-02-27	277.0000	277.0000	277.0000	277.0000	+10.756%	2	69	-73.646%
2026-02-25	256.6500	256.6500	250.1000	250.1000	-6.294%	6	66	-70.812%
2026-02-24	267.1400	267.1400	266.9000	266.9000	+2.575%	6	66	-72.649%
2026-02-18	260.4000	260.4000	260.2000	260.2000	+2.724%	12	66	-71.945%
2026-02-11	252.1000	253.3000	252.1000	253.3000	-1.016%	3	63	-71.180%
2026-02-10	255.9000	255.9000	255.9000	255.9000	+4.364%	1	60	-71.473%
2026-02-09	246.5600	246.5900	245.2000	245.2000	+0.492%	38	60	-70.228%
2026-02-02	244.0300	244.1800	243.9900	244.0000	-4.426%	13	52	-70.082%
2026-01-30	255.3000	255.3000	255.3000	255.3000	+2.695%	1	52	-71.406%
2026-01-29	248.6000	248.6000	248.6000	248.6000	+1.552%	1	51	-70.636%
2026-01-28	244.8000	244.8000	244.8000	244.8000	+1.535%	1	51	-70.180%
2026-01-27	241.1000	241.1000	241.1000	241.1000	-3.444%	2	51	-69.722%
2026-01-23	249.9000	250.0000	249.7000	249.7000	-12.539%	25	51	-70.765%
2026-01-20	274.6000	285.5000	271.6000	285.5000	+14.567%	28	40	-74.431%
2026-01-16	246.7000	249.2000	246.7000	249.2000	+0.306%	2	22	-70.706%
2026-01-13	248.5800	248.5800	248.4100	248.4400	+0.307%	30	22	-70.617%
2026-01-09	247.8200	247.8200	247.6800	247.6800	-2.909%	6	7	-70.526%
2026-01-07	255.1000	255.1000	255.1000	255.1000	+1.014%	1	7	-71.384%
2025-12-26	252.7500	252.9700	252.5400	252.5400	0.000%	12	6	-71.094%

.dark-mode .NqqDGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NqqDGn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6250SPX Mar 19 2027 6250.00 Put (SPX270319P06250000)option OPRA

SPX20270319P6250
SPX Mar 19 2027 6250.00 Put (SPX270319P06250000)
option OPRA