Dark

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

EOD

Jul 7, 2026

113.40+1.313%(+1.47)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	112.8900	113.4000	112.2000	113.4000	+1.313%	92	1,080	0.000%
2026-07-01	111.9300	111.9300	111.9300	111.9300	-1.902%	5	1,129	+1.313%
2026-06-30	114.1000	114.1000	114.1000	114.1000	-9.084%	1	1,129	-0.613%
2026-06-29	125.5000	125.5000	125.5000	125.5000	-5.283%	1	1,129	-9.641%
2026-06-26	134.4400	135.3400	132.5000	132.5000	-3.636%	4	1,129	-14.415%
2026-06-25	136.4000	137.5000	136.3000	137.5000	+1.716%	4	1,129	-17.527%
2026-06-23	142.7300	142.7300	135.1800	135.1800	+11.885%	3	1,128	-16.112%
2026-06-22	120.8200	120.8200	120.8200	120.8200	-5.142%	2	1,128	-6.141%
2026-06-18	126.7600	127.3700	126.7600	127.3700	-8.564%	285	1,398	-10.968%
2026-06-17	137.7500	139.3000	137.7500	139.3000	+14.180%	3	1,398	-18.593%
2026-06-15	122.0000	122.0000	122.0000	122.0000	-14.024%	1	1,398	-7.049%
2026-06-12	141.9000	141.9000	141.9000	141.9000	-1.390%	19	1,398	-20.085%
2026-06-11	166.7500	168.4000	143.9000	143.9000	+15.212%	47	1,398	-21.195%
2026-05-29	124.9000	124.9000	124.9000	124.9000	-18.045%	1	1,331	-9.207%
2026-05-20	152.4000	152.4000	152.4000	152.4000	-10.247%	5	1,331	-25.591%
2026-05-12	170.1000	170.1000	169.8000	169.8000	+5.270%	3	1,371	-33.216%
2026-05-11	160.0000	161.3000	160.0000	161.3000	-1.327%	9	1,371	-29.696%
2026-05-08	163.4700	163.4700	163.4700	163.4700	-3.215%	4	1,427	-30.629%
2026-05-07	168.8000	168.9000	168.8000	168.9000	+0.297%	5	1,427	-32.860%
2026-05-06	167.3000	168.4000	167.3000	168.4000	-7.115%	5	1,425	-32.660%
2026-05-05	181.3000	181.3000	181.3000	181.3000	+0.986%	1	1,424	-37.452%
2026-05-01	179.6300	179.6300	179.5300	179.5300	-2.163%	4	1,428	-36.835%
2026-04-30	183.5000	183.5000	183.5000	183.5000	-9.730%	1	1,428	-38.202%
2026-04-29	202.0000	203.2800	202.0000	203.2800	+3.873%	375	1,427	-44.215%
2026-04-27	195.7000	195.7000	195.7000	195.7000	-6.587%	1	1,079	-42.054%
2026-04-23	208.6900	209.5000	208.6900	209.5000	+4.203%	2	1,004	-45.871%
2026-04-22	201.0100	204.9900	200.5000	201.0500	-5.397%	492	1,003	-43.596%
2026-04-21	212.1000	212.5200	212.0800	212.5200	+1.442%	4	846	-46.640%
2026-04-20	205.6600	209.5000	205.6600	209.5000	+4.698%	4	846	-45.871%
2026-04-17	198.9200	202.0000	197.1800	200.1000	-9.905%	74	844	-43.328%
2026-04-16	222.1000	222.1000	222.1000	222.1000	+2.059%	103	867	-48.942%
2026-04-15	220.2100	223.3900	217.3100	217.6200	-4.565%	146	867	-47.891%
2026-04-14	228.0600	228.0600	228.0300	228.0300	-10.943%	77	865	-50.270%
2026-04-13	257.5100	258.2100	256.0500	256.0500	-0.652%	9	765	-55.712%
2026-04-10	256.5300	260.4800	256.5300	257.7300	-5.676%	16	765	-56.000%
2026-04-09	273.3600	273.3600	273.2400	273.2400	+0.827%	6	753	-58.498%
2026-04-08	266.7300	274.9300	266.4400	271.0000	-17.019%	109	753	-58.155%
2026-04-07	335.0100	337.1500	326.5800	326.5800	+1.049%	128	708	-65.277%
2026-04-06	323.0600	325.7100	322.1800	323.1900	-3.755%	182	641	-64.912%
2026-04-02	335.8000	335.8000	335.8000	335.8000	-1.438%	192	393	-66.230%
2026-04-01	336.5400	341.4200	336.1900	340.7000	-7.802%	16	393	-66.716%
2026-03-31	385.7000	385.7000	368.9000	369.5300	-15.111%	9	396	-69.312%
2026-03-30	436.3600	436.3600	435.3100	435.3100	+1.400%	61	392	-73.950%
2026-03-27	402.5100	429.3000	402.5100	429.3000	+20.549%	153	339	-73.585%
2026-03-26	355.7600	356.1200	355.7600	356.1200	+3.825%	6	217	-68.157%
2026-03-25	343.0000	343.0000	343.0000	343.0000	-3.598%	1	216	-66.939%
2026-03-24	362.9000	363.2000	345.4000	355.8000	+3.732%	21	216	-68.128%
2026-03-23	343.0000	343.0000	343.0000	343.0000	-8.509%	8	220	-66.939%
2026-03-20	357.1000	374.9000	356.7000	374.9000	+7.298%	39	211	-69.752%
2026-03-19	355.5000	357.9000	345.7700	349.4000	+14.370%	66	197	-67.544%
2026-03-17	305.5000	305.5000	305.5000	305.5000	-1.037%	2	148	-62.881%
2026-03-11	308.7000	308.7000	308.7000	308.7000	+8.613%	1	148	-63.265%
2026-03-10	283.6400	284.4000	283.6400	284.2200	-16.426%	12	148	-60.101%
2026-03-09	340.5200	340.5200	340.0800	340.0800	+8.958%	2	142	-66.655%
2026-03-06	308.7000	312.1200	308.7000	312.1200	+11.911%	8	141	-63.668%
2026-03-05	279.4000	279.4000	278.9000	278.9000	+2.537%	6	134	-59.340%
2026-03-02	268.0000	272.4000	268.0000	272.0000	-1.805%	12	79	-58.309%
2026-02-27	277.0000	277.0000	277.0000	277.0000	+10.756%	2	69	-59.061%
2026-02-25	256.6500	256.6500	250.1000	250.1000	-6.294%	6	66	-54.658%
2026-02-24	267.1400	267.1400	266.9000	266.9000	+2.575%	6	66	-57.512%
2026-02-18	260.4000	260.4000	260.2000	260.2000	+2.724%	12	66	-56.418%
2026-02-11	252.1000	253.3000	252.1000	253.3000	-1.016%	3	63	-55.231%
2026-02-10	255.9000	255.9000	255.9000	255.9000	+4.364%	1	60	-55.686%
2026-02-09	246.5600	246.5900	245.2000	245.2000	+0.492%	38	60	-53.752%
2026-02-02	244.0300	244.1800	243.9900	244.0000	-4.426%	13	52	-53.525%
2026-01-30	255.3000	255.3000	255.3000	255.3000	+2.695%	1	52	-55.582%
2026-01-29	248.6000	248.6000	248.6000	248.6000	+1.552%	1	51	-54.385%
2026-01-28	244.8000	244.8000	244.8000	244.8000	+1.535%	1	51	-53.676%
2026-01-27	241.1000	241.1000	241.1000	241.1000	-3.444%	2	51	-52.966%
2026-01-23	249.9000	250.0000	249.7000	249.7000	-12.539%	25	51	-54.586%
2026-01-20	274.6000	285.5000	271.6000	285.5000	+14.567%	28	40	-60.280%
2026-01-16	246.7000	249.2000	246.7000	249.2000	+0.306%	2	22	-54.494%
2026-01-13	248.5800	248.5800	248.4100	248.4400	+0.307%	30	22	-54.355%
2026-01-09	247.8200	247.8200	247.6800	247.6800	-2.909%	6	7	-54.215%
2026-01-07	255.1000	255.1000	255.1000	255.1000	+1.014%	1	7	-55.547%
2025-12-26	252.7500	252.9700	252.5400	252.5400	0.000%	12	6	-55.096%

.dark-mode .N9v9nP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9v9nP{ 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