Dark

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

EOD

Sep 10, 2026

76.60+11.014%(+7.60)884

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.2600	76.6000	73.7000	76.6000	+11.014%	884	12,633	0.000%
2026-09-09	68.6500	71.6000	68.6500	69.0000	+4.545%	3,108	12,751	+11.014%
2026-09-08	66.0000	66.0000	66.0000	66.0000	+5.096%	2,402	12,689	+16.061%
2026-09-04	61.9500	62.8700	60.9000	62.8000	-6.269%	8,080	5,231	+21.975%
2026-09-02	67.0000	67.0000	67.0000	67.0000	-8.043%	316	5,231	+14.328%
2026-09-01	69.6500	73.2000	69.6500	72.8600	+3.568%	205	5,103	+5.133%
2026-08-31	71.6500	71.6500	70.3500	70.3500	-0.071%	21	4,992	+8.884%
2026-08-28	70.7000	70.7000	70.4000	70.4000	+1.149%	2	4,990	+8.807%
2026-08-27	71.9000	71.9000	69.6000	69.6000	-6.288%	14	4,990	+10.057%
2026-08-26	75.7000	76.4000	74.2700	74.2700	-3.783%	9	4,985	+3.137%
2026-08-25	77.1900	77.1900	77.1900	77.1900	-7.557%	1	4,980	-0.764%
2026-08-18	83.9000	84.2000	83.5000	83.5000	+1.582%	772	4,980	-8.263%
2026-08-17	79.2600	82.4000	79.1800	82.2000	+4.117%	119	4,215	-6.813%
2026-08-13	78.4600	79.2700	77.8000	78.9500	-1.974%	18	4,191	-2.977%
2026-08-12	80.5400	80.5400	80.5400	80.5400	-2.257%	1	4,191	-4.892%
2026-08-10	82.4000	82.4000	82.4000	82.4000	-2.750%	1	4,190	-7.039%
2026-08-07	84.6600	84.7300	84.6600	84.7300	-0.622%	2	4,190	-9.595%
2026-08-06	85.2600	85.2600	85.2600	85.2600	+0.852%	7	4,191	-10.157%
2026-08-05	84.1700	84.5400	84.1700	84.5400	-1.457%	309	4,184	-9.392%
2026-08-04	89.9300	89.9800	85.3700	85.7900	-9.951%	820	3,978	-10.712%
2026-08-03	95.6700	95.6700	94.5600	95.2700	-10.402%	804	4,158	-19.597%
2026-07-31	119.7500	119.7500	106.3300	106.3300	-3.582%	9	3,664	-27.960%
2026-07-30	119.2200	120.1700	110.2800	110.2800	-12.386%	423	3,664	-30.540%
2026-07-27	115.0600	125.8700	115.0600	125.8700	+4.033%	306	3,529	-39.144%
2026-07-24	121.1700	121.1700	120.9900	120.9900	-7.394%	252	3,229	-36.689%
2026-07-23	130.6500	130.6500	130.6500	130.6500	+11.533%	1	3,275	-41.370%
2026-07-20	117.1400	117.1400	117.1400	117.1400	-3.668%	4	3,275	-34.608%
2026-07-17	121.1600	121.6000	121.1600	121.6000	+6.779%	202	3,275	-37.007%
2026-07-09	113.8800	113.8800	113.8800	113.8800	-7.392%	1	2,986	-32.736%
2026-07-08	122.9700	122.9700	122.9700	122.9700	+6.745%	1	2,986	-37.708%
2026-07-07	115.2000	115.2000	115.2000	115.2000	-0.104%	1	2,986	-33.507%
2026-07-06	115.5500	115.5500	114.1800	115.3200	-9.963%	4	2,986	-33.576%
2026-07-02	125.3500	128.0800	125.3500	128.0800	+6.202%	6	2,986	-40.194%
2026-06-30	120.6000	120.6000	120.6000	120.6000	-9.228%	1	2,986	-36.484%
2026-06-29	130.1000	139.7200	130.1000	132.8600	-6.040%	127	2,987	-42.345%
2026-06-26	152.0000	152.0000	139.3100	141.4000	+0.085%	144	2,918	-45.827%
2026-06-25	138.3400	143.7100	138.3400	141.2800	-2.566%	8	2,822	-45.781%
2026-06-24	141.9000	145.0000	141.9000	145.0000	-0.569%	20	2,820	-47.172%
2026-06-23	141.5000	145.8300	141.5000	145.8300	+8.215%	2	2,810	-47.473%
2026-06-22	125.5600	134.7600	125.5600	134.7600	+3.185%	33	2,782	-43.158%
2026-06-18	130.3600	132.9000	130.3600	130.6000	+1.991%	11	2,785	-41.348%
2026-06-16	128.0500	128.0500	128.0500	128.0500	-0.133%	10	2,785	-40.180%
2026-06-15	128.2200	128.2200	128.2200	128.2200	-11.864%	10	2,783	-40.259%
2026-06-12	145.4800	145.4800	145.4800	145.4800	-7.219%	2	2,783	-47.347%
2026-06-11	172.6000	179.3000	156.8000	156.8000	-7.219%	52	2,783	-51.148%
2026-06-10	169.0000	169.0000	169.0000	169.0000	+3.745%	80	2,754	-54.675%
2026-06-09	163.6000	163.6000	162.8000	162.9000	+7.809%	5	2,748	-52.977%
2026-06-08	147.5000	151.4000	147.5000	151.1000	+14.730%	5	2,753	-49.305%
2026-05-29	131.5600	131.8000	131.5600	131.7000	-6.965%	28	1,914	-41.838%
2026-05-27	141.1500	141.5600	141.1500	141.5600	-1.489%	5	1,903	-45.889%
2026-05-26	143.5500	143.7000	143.5500	143.7000	-5.398%	102	1,898	-46.695%
2026-05-21	157.9000	157.9000	151.6000	151.9000	-3.739%	110	1,956	-49.572%
2026-05-20	158.8000	158.8000	157.5000	157.8000	-4.710%	5	1,956	-51.458%
2026-05-19	168.2000	168.2000	164.0000	165.6000	-1.954%	8	1,967	-53.744%
2026-05-18	164.7000	168.9000	164.7000	168.9000	+1.259%	11	1,967	-54.648%
2026-05-15	165.2000	167.3000	164.5900	166.8000	+5.636%	105	1,967	-54.077%
2026-05-14	162.5000	162.5000	157.9000	157.9000	-4.361%	84	1,927	-51.488%
2026-05-13	168.1000	168.1000	164.7000	165.1000	-3.281%	7	1,947	-53.604%
2026-05-12	177.0000	177.0000	170.7000	170.7000	+0.176%	1,036	1,947	-55.126%
2026-05-11	166.5100	170.4000	166.5100	170.4000	+0.118%	11	1,947	-55.047%
2026-05-08	171.7800	171.7800	170.2000	170.2000	-3.185%	2	2,771	-54.994%
2026-05-07	173.1000	175.9000	173.0000	175.8000	+0.274%	58	2,770	-56.428%
2026-05-06	175.3200	175.3200	175.3200	175.3200	-6.090%	399	2,766	-56.308%
2026-05-05	186.8000	186.8000	186.6900	186.6900	-0.144%	2	2,392	-58.969%
2026-05-01	184.1500	186.9900	184.0500	186.9600	-4.942%	332	2,282	-59.029%
2026-04-30	196.9700	196.9700	196.6800	196.6800	-3.494%	9	2,282	-61.053%
2026-04-27	203.8000	203.8000	203.8000	203.8000	-0.957%	1	2,291	-62.414%
2026-04-24	207.2000	207.2000	205.0000	205.7700	-1.846%	41	2,292	-62.774%
2026-04-22	210.8800	212.8800	209.1800	209.6400	-1.840%	23	2,331	-63.461%
2026-04-21	213.7400	213.7400	213.5700	213.5700	-2.270%	2	2,338	-64.134%
2026-04-20	218.5300	218.5300	218.5300	218.5300	+5.928%	1	2,338	-64.948%
2026-04-17	212.7400	212.7400	206.1000	206.3000	-10.993%	28	2,332	-62.870%
2026-04-16	229.6900	231.7800	229.6500	231.7800	+1.627%	33	2,338	-66.951%
2026-04-15	232.8800	235.0000	228.0700	228.0700	-3.524%	60	2,338	-66.414%
2026-04-14	237.3900	237.3900	234.4300	236.4000	-6.962%	51	2,319	-67.597%
2026-04-13	263.8000	263.8000	254.0900	254.0900	-3.557%	82	2,334	-69.853%
2026-04-10	261.3900	264.1200	261.1600	263.4600	-0.992%	1,050	2,373	-70.925%
2026-04-09	277.5800	277.5800	264.2900	266.1000	-5.491%	497	1,345	-71.214%
2026-04-08	281.4100	286.5700	278.9700	281.5600	-20.575%	184	1,445	-72.794%
2026-04-07	352.5000	354.5000	352.5000	354.5000	+4.789%	6	1,378	-78.392%
2026-04-06	339.9700	339.9700	338.3000	338.3000	-14.272%	62	1,378	-77.357%
2026-04-02	394.6200	394.6200	394.6200	394.6200	+10.600%	6	1,341	-80.589%
2026-04-01	356.8000	356.8000	356.8000	356.8000	-4.820%	2	1,341	-78.531%
2026-03-31	407.4200	407.8400	374.6600	374.8700	-17.322%	71	1,339	-79.566%
2026-03-30	433.6200	453.4100	433.6200	453.4100	+1.730%	255	1,306	-83.106%
2026-03-27	421.8600	445.7000	421.8600	445.7000	+21.510%	386	1,106	-82.814%
2026-03-26	365.7200	366.8000	365.3400	366.8000	+3.034%	35	776	-79.117%
2026-03-25	356.0000	356.0000	356.0000	356.0000	-2.149%	400	775	-78.483%
2026-03-24	363.8200	363.8200	363.8200	363.8200	+0.778%	3	617	-78.946%
2026-03-23	344.1000	361.0100	344.1000	361.0100	-7.985%	131	616	-78.782%
2026-03-20	369.3000	401.3400	369.3000	392.3400	+10.827%	178	491	-80.476%
2026-03-19	361.2700	361.2700	354.0100	354.0100	+1.800%	102	362	-78.362%
2026-03-18	347.7500	347.7500	347.7500	347.7500	+9.115%	1	260	-77.973%
2026-03-17	321.3000	321.3000	317.4000	318.7000	-0.094%	4	260	-75.965%
2026-03-16	319.0000	319.0000	319.0000	319.0000	-6.498%	1	260	-75.987%
2026-03-13	341.1700	341.1700	341.1700	341.1700	+6.317%	1	260	-77.548%
2026-03-11	320.9000	320.9000	320.9000	320.9000	+4.952%	1	260	-76.130%
2026-03-10	293.4800	305.7600	293.4800	305.7600	-5.308%	4	260	-74.948%
2026-03-09	340.1000	340.1000	322.9000	322.9000	-3.583%	5	256	-76.277%
2026-03-06	334.9000	334.9000	334.9000	334.9000	+8.903%	15	255	-77.128%
2026-03-05	289.6000	307.5300	289.6000	307.5200	+5.322%	5	248	-75.091%
2026-03-03	329.7100	329.7100	291.9800	291.9800	+12.386%	5	237	-73.765%
2026-02-25	259.8000	259.8000	259.8000	259.8000	-5.527%	1	238	-70.516%
2026-02-23	275.0000	275.0000	275.0000	275.0000	-0.362%	4	238	-72.145%
2026-02-20	276.0000	276.1000	276.0000	276.0000	+5.472%	50	237	-72.246%
2026-02-12	261.5200	261.6800	261.5200	261.6800	+2.243%	6	245	-70.728%
2026-02-09	255.9100	255.9900	255.9100	255.9400	+0.843%	26	245	-70.071%
2026-02-02	253.8000	253.8000	253.8000	253.8000	+0.618%	1	242	-69.819%
2026-01-26	252.5100	252.5100	252.2100	252.2400	-3.725%	4	216	-69.632%
2026-01-23	262.0000	262.0000	262.0000	262.0000	-3.531%	81	217	-70.763%
2026-01-14	271.5400	271.5900	271.5400	271.5900	+4.293%	3	136	-71.796%
2026-01-13	260.4100	260.4100	260.4100	260.4100	-2.285%	6	136	-70.585%
2026-01-06	266.9000	266.9000	266.5000	266.5000	+1.613%	83	136	-71.257%
2025-12-26	262.2700	262.2700	262.2700	262.2700	-11.783%	1	51	-70.793%
2025-12-18	297.5000	297.5000	297.1000	297.3000	0.000%	50	50	-74.235%

.dark-mode .m8hmt7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8hmt7{ 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