Dark

SPX20270319P6275
SPX Mar 19 2027 6275.00 Put (SPX270319P06275000)
option OPRA

EOD

Sep 9, 2026

69.26+7.547%(+4.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	69.3600	69.3600	69.2600	69.2600	+7.547%	2	486	0.000%
2026-09-08	64.5000	64.7000	64.4000	64.4000	+8.472%	3	487	+7.547%
2026-09-04	60.1700	60.1700	59.3700	59.3700	-1.444%	11	487	+16.658%
2026-09-03	60.2500	60.2500	60.2400	60.2400	-9.277%	6	487	+14.973%
2026-09-02	65.8100	66.4000	65.8100	66.4000	-6.321%	3	487	+4.307%
2026-09-01	71.4000	71.4000	70.8800	70.8800	+3.930%	86	487	-2.286%
2026-08-28	65.8300	69.0000	65.8300	68.2000	-5.540%	5	415	+1.554%
2026-08-26	74.4800	74.6800	72.2000	72.2000	-7.908%	25	415	-4.072%
2026-08-24	77.0000	78.5000	77.0000	78.4000	+1.292%	9	415	-11.658%
2026-08-21	77.4000	77.4000	77.4000	77.4000	-5.897%	2	413	-10.517%
2026-08-20	82.2000	82.2500	82.2000	82.2500	-0.303%	108	413	-15.793%
2026-08-18	82.5000	82.5000	82.5000	82.5000	+5.499%	1	305	-16.048%
2026-08-17	78.1800	78.2000	78.1800	78.2000	+1.558%	2	304	-11.432%
2026-08-13	77.2500	77.2500	77.0000	77.0000	-6.780%	3	302	-10.052%
2026-08-05	82.6000	82.6000	82.6000	82.6000	-1.725%	5	302	-16.150%
2026-08-04	88.6200	88.6200	84.0500	84.0500	-10.203%	18	302	-17.597%
2026-08-03	93.6000	93.6000	93.6000	93.6000	-8.594%	2	307	-26.004%
2026-07-31	101.3000	103.4000	101.3000	102.4000	-11.488%	4	309	-32.363%
2026-07-30	117.5600	118.0800	115.6900	115.6900	-12.753%	6	307	-40.133%
2026-07-29	122.4100	132.6000	122.4100	132.6000	+3.862%	12	305	-47.768%
2026-07-23	125.5500	127.7500	125.5500	127.6700	+14.083%	4	298	-45.751%
2026-07-16	114.5900	115.2600	111.9100	111.9100	+3.143%	4	298	-38.111%
2026-07-15	108.5000	108.5000	108.5000	108.5000	-7.186%	1	296	-36.166%
2026-07-08	124.2000	124.2000	116.0000	116.9000	+1.125%	11	296	-40.753%
2026-06-30	115.6000	115.6000	115.6000	115.6000	-8.998%	1	288	-40.087%
2026-06-29	128.1500	128.1500	127.0300	127.0300	-6.182%	6	288	-45.477%
2026-06-26	140.2900	140.2900	135.4000	135.4000	-3.698%	2	283	-48.848%
2026-06-25	139.3400	140.6000	137.2500	140.6000	-4.191%	9	282	-50.740%
2026-06-24	146.7500	146.7500	146.7500	146.7500	+4.426%	5	276	-52.804%
2026-06-23	140.5300	140.5300	140.5300	140.5300	+7.851%	2	271	-50.715%
2026-06-22	122.4300	130.3000	122.4300	130.3000	+2.841%	17	270	-46.846%
2026-06-16	126.7000	126.7000	126.7000	126.7000	-12.014%	1	248	-45.335%
2026-06-12	144.0000	144.0000	144.0000	144.0000	-6.615%	5	247	-51.903%
2026-06-11	169.2000	171.4000	154.2000	154.2000	+0.130%	26	247	-55.084%
2026-06-09	151.3000	154.0000	151.3000	154.0000	-2.346%	7	239	-55.026%
2026-06-05	155.1000	157.7000	155.1000	157.7000	+22.172%	4	235	-56.081%
2026-06-01	129.0800	129.0800	129.0800	129.0800	-8.324%	1	235	-46.343%
2026-05-26	138.7500	140.8000	138.5300	140.8000	-0.656%	8	236	-50.810%
2026-05-22	141.7300	141.7300	141.7300	141.7300	-14.259%	1	234	-51.132%
2026-05-19	166.3000	166.3000	165.3000	165.3000	+4.488%	4	234	-58.100%
2026-05-18	163.2500	163.2500	158.2000	158.2000	-0.403%	8	236	-56.220%
2026-05-15	158.8900	158.8900	158.8400	158.8400	-4.428%	4	236	-56.396%
2026-05-12	173.7000	173.7000	165.6000	166.2000	0.000%	7	231	-58.327%
2026-05-08	166.8000	167.1000	165.3000	166.2000	-3.947%	15	229	-58.327%
2026-05-06	173.0300	173.0300	173.0300	173.0300	-5.443%	2	217	-59.972%
2026-05-05	182.9900	182.9900	182.9900	182.9900	+2.143%	1	217	-62.151%
2026-05-01	179.4200	179.4200	179.1500	179.1500	-12.962%	8	217	-61.340%
2026-04-24	205.8300	205.8300	205.8300	205.8300	-0.339%	1	217	-66.351%
2026-04-23	206.4700	206.5300	206.4700	206.5300	+0.535%	2	216	-66.465%
2026-04-22	204.7400	208.8900	204.5300	205.4300	+1.920%	364	217	-66.285%
2026-04-17	201.3100	201.6500	201.3100	201.5600	-8.423%	36	79	-65.638%
2026-04-16	220.1200	220.1200	220.1000	220.1000	-0.900%	2	71	-68.532%
2026-04-15	226.0800	226.0800	222.1000	222.1000	-4.019%	28	70	-68.816%
2026-04-14	232.6500	232.6900	231.4000	231.4000	-15.051%	65	57	-70.069%
2026-04-08	272.4000	272.4000	272.4000	272.4000	-17.604%	1	48	-74.574%
2026-04-06	330.6000	330.6000	330.6000	330.6000	-5.624%	1	47	-79.050%
2026-04-01	351.5000	351.5000	340.1700	350.3000	-7.789%	10	46	-80.228%
2026-03-31	381.5900	381.5900	379.8900	379.8900	-12.003%	4	46	-81.768%
2026-03-30	431.6600	431.7100	431.6600	431.7100	+0.515%	2	47	-83.957%
2026-03-27	409.6300	429.5000	409.6300	429.5000	+22.925%	5	46	-83.874%
2026-03-23	347.3000	349.4000	347.3000	349.4000	+2.173%	7	43	-80.177%
2026-03-13	341.9500	341.9700	341.9500	341.9700	+6.268%	6	36	-79.747%
2026-03-06	321.8000	321.8000	321.8000	321.8000	+13.190%	1	33	-78.477%
2026-03-05	277.8800	284.7000	277.8700	284.3000	+11.622%	18	32	-75.638%
2026-02-25	254.7000	254.7000	254.7000	254.7000	-6.257%	1	26	-72.807%
2026-02-24	271.9400	271.9400	271.7000	271.7000	-4.203%	7	26	-74.509%
2026-02-23	284.1200	284.1200	283.6200	283.6200	+2.242%	4	25	-75.580%
2026-02-13	277.4000	277.4000	277.4000	277.4000	-1.351%	3	22	-75.032%
2026-02-12	283.4000	283.8000	281.2000	281.2000	+9.289%	4	22	-75.370%
2026-02-10	252.3000	257.3000	252.3000	257.3000	+1.740%	5	22	-73.082%
2026-02-09	252.9000	252.9000	252.9000	252.9000	-8.568%	1	18	-72.614%
2026-02-03	277.7000	277.7000	276.6000	276.6000	+6.878%	2	17	-74.960%
2026-01-30	258.8000	258.8000	258.8000	258.8000	+0.077%	2	15	-73.238%
2026-01-29	258.6000	258.6000	258.6000	258.6000	+3.647%	2	13	-73.217%
2026-01-28	249.0400	249.5000	248.4000	249.5000	+0.483%	5	11	-72.240%
2026-01-27	248.3000	248.3000	248.3000	248.3000	-0.997%	1	7	-72.106%
2026-01-26	250.8000	250.8000	250.8000	250.8000	-1.260%	1	6	-72.384%
2026-01-16	254.0000	254.0000	254.0000	254.0000	-4.798%	1	4	-72.732%
2026-01-14	266.8000	266.8000	266.8000	266.8000	+5.164%	1	4	-74.040%
2026-01-13	253.7000	253.7000	253.7000	253.7000	+3.509%	1	3	-72.700%
2026-01-12	245.1000	245.1000	245.1000	245.1000	-1.050%	1	2	-71.742%
2026-01-09	247.7000	247.7000	247.7000	247.7000	0.000%	1	1	-72.039%

.dark-mode .FSKTQt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSKTQt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6275SPX Mar 19 2027 6275.00 Put (SPX270319P06275000)option OPRA

SPX20270319P6275
SPX Mar 19 2027 6275.00 Put (SPX270319P06275000)
option OPRA