Dark

SPX20270319P6300
SPX Mar 19 2027 6300.00 Put (SPX270319P06300000)
option OPRA

EOD

Jul 8, 2026

122.97+6.745%(+7.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	122.9700	122.9700	122.9700	122.9700	+6.745%	1	2,986	0.000%
2026-07-07	115.2000	115.2000	115.2000	115.2000	-0.104%	1	2,986	+6.745%
2026-07-06	115.5500	115.5500	114.1800	115.3200	-9.963%	4	2,986	+6.634%
2026-07-02	125.3500	128.0800	125.3500	128.0800	+6.202%	6	2,986	-3.990%
2026-06-30	120.6000	120.6000	120.6000	120.6000	-9.228%	1	2,986	+1.965%
2026-06-29	130.1000	139.7200	130.1000	132.8600	-6.040%	127	2,987	-7.444%
2026-06-26	152.0000	152.0000	139.3100	141.4000	+0.085%	144	2,918	-13.034%
2026-06-25	138.3400	143.7100	138.3400	141.2800	-2.566%	8	2,822	-12.960%
2026-06-24	141.9000	145.0000	141.9000	145.0000	-0.569%	20	2,820	-15.193%
2026-06-23	141.5000	145.8300	141.5000	145.8300	+8.215%	2	2,810	-15.676%
2026-06-22	125.5600	134.7600	125.5600	134.7600	+3.185%	33	2,782	-8.749%
2026-06-18	130.3600	132.9000	130.3600	130.6000	+1.991%	11	2,785	-5.842%
2026-06-16	128.0500	128.0500	128.0500	128.0500	-0.133%	10	2,785	-3.967%
2026-06-15	128.2200	128.2200	128.2200	128.2200	-11.864%	10	2,783	-4.095%
2026-06-12	145.4800	145.4800	145.4800	145.4800	-7.219%	2	2,783	-15.473%
2026-06-11	172.6000	179.3000	156.8000	156.8000	-7.219%	52	2,783	-21.575%
2026-06-10	169.0000	169.0000	169.0000	169.0000	+3.745%	80	2,754	-27.237%
2026-06-09	163.6000	163.6000	162.8000	162.9000	+7.809%	5	2,748	-24.512%
2026-06-08	147.5000	151.4000	147.5000	151.1000	+14.730%	5	2,753	-18.617%
2026-05-29	131.5600	131.8000	131.5600	131.7000	-6.965%	28	1,914	-6.629%
2026-05-27	141.1500	141.5600	141.1500	141.5600	-1.489%	5	1,903	-13.132%
2026-05-26	143.5500	143.7000	143.5500	143.7000	-5.398%	102	1,898	-14.426%
2026-05-21	157.9000	157.9000	151.6000	151.9000	-3.739%	110	1,956	-19.045%
2026-05-20	158.8000	158.8000	157.5000	157.8000	-4.710%	5	1,956	-22.072%
2026-05-19	168.2000	168.2000	164.0000	165.6000	-1.954%	8	1,967	-25.743%
2026-05-18	164.7000	168.9000	164.7000	168.9000	+1.259%	11	1,967	-27.194%
2026-05-15	165.2000	167.3000	164.5900	166.8000	+5.636%	105	1,967	-26.277%
2026-05-14	162.5000	162.5000	157.9000	157.9000	-4.361%	84	1,927	-22.122%
2026-05-13	168.1000	168.1000	164.7000	165.1000	-3.281%	7	1,947	-25.518%
2026-05-12	177.0000	177.0000	170.7000	170.7000	+0.176%	1,036	1,947	-27.961%
2026-05-11	166.5100	170.4000	166.5100	170.4000	+0.118%	11	1,947	-27.835%
2026-05-08	171.7800	171.7800	170.2000	170.2000	-3.185%	2	2,771	-27.750%
2026-05-07	173.1000	175.9000	173.0000	175.8000	+0.274%	58	2,770	-30.051%
2026-05-06	175.3200	175.3200	175.3200	175.3200	-6.090%	399	2,766	-29.860%
2026-05-05	186.8000	186.8000	186.6900	186.6900	-0.144%	2	2,392	-34.131%
2026-05-01	184.1500	186.9900	184.0500	186.9600	-4.942%	332	2,282	-34.227%
2026-04-30	196.9700	196.9700	196.6800	196.6800	-3.494%	9	2,282	-37.477%
2026-04-27	203.8000	203.8000	203.8000	203.8000	-0.957%	1	2,291	-39.661%
2026-04-24	207.2000	207.2000	205.0000	205.7700	-1.846%	41	2,292	-40.239%
2026-04-22	210.8800	212.8800	209.1800	209.6400	-1.840%	23	2,331	-41.342%
2026-04-21	213.7400	213.7400	213.5700	213.5700	-2.270%	2	2,338	-42.422%
2026-04-20	218.5300	218.5300	218.5300	218.5300	+5.928%	1	2,338	-43.729%
2026-04-17	212.7400	212.7400	206.1000	206.3000	-10.993%	28	2,332	-40.393%
2026-04-16	229.6900	231.7800	229.6500	231.7800	+1.627%	33	2,338	-46.945%
2026-04-15	232.8800	235.0000	228.0700	228.0700	-3.524%	60	2,338	-46.082%
2026-04-14	237.3900	237.3900	234.4300	236.4000	-6.962%	51	2,319	-47.982%
2026-04-13	263.8000	263.8000	254.0900	254.0900	-3.557%	82	2,334	-51.604%
2026-04-10	261.3900	264.1200	261.1600	263.4600	-0.992%	1,050	2,373	-53.325%
2026-04-09	277.5800	277.5800	264.2900	266.1000	-5.491%	497	1,345	-53.788%
2026-04-08	281.4100	286.5700	278.9700	281.5600	-20.575%	184	1,445	-56.325%
2026-04-07	352.5000	354.5000	352.5000	354.5000	+4.789%	6	1,378	-65.312%
2026-04-06	339.9700	339.9700	338.3000	338.3000	-14.272%	62	1,378	-63.651%
2026-04-02	394.6200	394.6200	394.6200	394.6200	+10.600%	6	1,341	-68.838%
2026-04-01	356.8000	356.8000	356.8000	356.8000	-4.820%	2	1,341	-65.535%
2026-03-31	407.4200	407.8400	374.6600	374.8700	-17.322%	71	1,339	-67.197%
2026-03-30	433.6200	453.4100	433.6200	453.4100	+1.730%	255	1,306	-72.879%
2026-03-27	421.8600	445.7000	421.8600	445.7000	+21.510%	386	1,106	-72.410%
2026-03-26	365.7200	366.8000	365.3400	366.8000	+3.034%	35	776	-66.475%
2026-03-25	356.0000	356.0000	356.0000	356.0000	-2.149%	400	775	-65.458%
2026-03-24	363.8200	363.8200	363.8200	363.8200	+0.778%	3	617	-66.200%
2026-03-23	344.1000	361.0100	344.1000	361.0100	-7.985%	131	616	-65.937%
2026-03-20	369.3000	401.3400	369.3000	392.3400	+10.827%	178	491	-68.657%
2026-03-19	361.2700	361.2700	354.0100	354.0100	+1.800%	102	362	-65.264%
2026-03-18	347.7500	347.7500	347.7500	347.7500	+9.115%	1	260	-64.638%
2026-03-17	321.3000	321.3000	317.4000	318.7000	-0.094%	4	260	-61.415%
2026-03-16	319.0000	319.0000	319.0000	319.0000	-6.498%	1	260	-61.451%
2026-03-13	341.1700	341.1700	341.1700	341.1700	+6.317%	1	260	-63.956%
2026-03-11	320.9000	320.9000	320.9000	320.9000	+4.952%	1	260	-61.680%
2026-03-10	293.4800	305.7600	293.4800	305.7600	-5.308%	4	260	-59.782%
2026-03-09	340.1000	340.1000	322.9000	322.9000	-3.583%	5	256	-61.917%
2026-03-06	334.9000	334.9000	334.9000	334.9000	+8.903%	15	255	-63.282%
2026-03-05	289.6000	307.5300	289.6000	307.5200	+5.322%	5	248	-60.012%
2026-03-03	329.7100	329.7100	291.9800	291.9800	+12.386%	5	237	-57.884%
2026-02-25	259.8000	259.8000	259.8000	259.8000	-5.527%	1	238	-52.667%
2026-02-23	275.0000	275.0000	275.0000	275.0000	-0.362%	4	238	-55.284%
2026-02-20	276.0000	276.1000	276.0000	276.0000	+5.472%	50	237	-55.446%
2026-02-12	261.5200	261.6800	261.5200	261.6800	+2.243%	6	245	-53.007%
2026-02-09	255.9100	255.9900	255.9100	255.9400	+0.843%	26	245	-51.954%
2026-02-02	253.8000	253.8000	253.8000	253.8000	+0.618%	1	242	-51.548%
2026-01-26	252.5100	252.5100	252.2100	252.2400	-3.725%	4	216	-51.249%
2026-01-23	262.0000	262.0000	262.0000	262.0000	-3.531%	81	217	-53.065%
2026-01-14	271.5400	271.5900	271.5400	271.5900	+4.293%	3	136	-54.722%
2026-01-13	260.4100	260.4100	260.4100	260.4100	-2.285%	6	136	-52.778%
2026-01-06	266.9000	266.9000	266.5000	266.5000	+1.613%	83	136	-53.857%
2025-12-26	262.2700	262.2700	262.2700	262.2700	-11.783%	1	51	-53.113%
2025-12-18	297.5000	297.5000	297.1000	297.3000	0.000%	50	50	-58.638%

.dark-mode .yfmZGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfmZGM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6300SPX Mar 19 2027 6300.00 Put (SPX270319P06300000)option OPRA

SPX20270319P6300
SPX Mar 19 2027 6300.00 Put (SPX270319P06300000)
option OPRA