Dark

SPX20270319P6350
SPX Mar 19 2027 6350.00 Put (SPX270319P06350000)
option OPRA

EOD

Sep 11, 2026

70.30-4.354%(-3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	70.3000	70.3000	70.3000	70.3000	-4.354%	1	4,505	0.000%
2026-09-09	73.5000	73.5000	73.5000	73.5000	+6.061%	1	4,504	-4.354%
2026-09-08	67.9000	69.3000	67.8900	69.3000	+7.944%	28	4,538	+1.443%
2026-09-03	64.2000	64.2000	64.2000	64.2000	-10.560%	18	4,551	+9.502%
2026-09-02	71.7800	71.7800	71.7800	71.7800	-6.658%	254	4,533	-2.062%
2026-09-01	76.5000	76.9000	76.5000	76.9000	+7.252%	14	4,281	-8.583%
2026-08-31	71.7000	71.7000	71.7000	71.7000	-2.714%	14	4,281	-1.953%
2026-08-28	72.6200	74.2500	70.1500	73.7000	+0.573%	110	4,284	-4.613%
2026-08-27	73.0500	73.2800	72.4000	73.2800	-5.822%	19	4,281	-4.067%
2026-08-26	79.4000	80.1000	77.8100	77.8100	-11.580%	13	4,287	-9.652%
2026-08-18	89.8000	89.8000	88.0000	88.0000	+7.317%	3	4,286	-20.114%
2026-08-13	82.0000	82.0000	82.0000	82.0000	-2.567%	5	4,286	-14.268%
2026-08-12	84.1600	84.1600	84.1600	84.1600	-1.911%	2	4,291	-16.469%
2026-08-10	84.7500	85.8000	84.7500	85.8000	-2.566%	7	4,291	-18.065%
2026-08-07	88.0600	88.0600	88.0600	88.0600	-0.900%	2	4,290	-20.168%
2026-08-06	88.8700	88.8700	88.8000	88.8600	+0.748%	28	4,289	-20.887%
2026-08-05	88.2000	88.2000	88.2000	88.2000	-1.562%	1	4,291	-20.295%
2026-08-04	93.6500	93.6500	89.6000	89.6000	-9.650%	1,134	4,295	-21.540%
2026-08-03	99.1700	99.1700	99.1700	99.1700	-14.663%	1	3,780	-29.112%
2026-07-31	116.2100	116.2100	116.2100	116.2100	+0.519%	8	3,781	-39.506%
2026-07-30	126.5000	126.5000	115.6100	115.6100	-10.387%	14	3,781	-39.192%
2026-07-29	130.0100	130.0100	129.0100	129.0100	+6.805%	30	3,791	-45.508%
2026-07-28	120.1900	120.8800	120.0300	120.7900	-4.188%	76	3,791	-41.800%
2026-07-24	125.2500	126.0900	125.0700	126.0700	+6.966%	58	3,805	-44.237%
2026-07-21	117.8600	117.8600	117.8600	117.8600	-4.775%	1	3,832	-40.353%
2026-07-20	126.1300	126.1300	123.7400	123.7700	-2.834%	11	3,831	-43.201%
2026-07-17	127.2500	127.5300	127.2500	127.3800	+6.185%	1,955	3,709	-44.811%
2026-07-16	117.0000	120.0400	117.0000	119.9600	+0.976%	252	2,257	-41.397%
2026-07-15	116.0400	118.8000	116.0400	118.8000	+1.738%	6	2,111	-40.825%
2026-07-10	115.5000	116.7900	115.5000	116.7700	-2.886%	31	2,106	-39.796%
2026-07-09	123.8100	123.8100	120.2400	120.2400	-6.443%	62	2,078	-41.534%
2026-07-08	128.2800	128.5200	128.2800	128.5200	+2.496%	2	2,099	-45.300%
2026-07-07	125.3900	125.3900	125.3900	125.3900	+5.370%	2	2,100	-43.935%
2026-07-06	118.6900	119.0000	118.6900	119.0000	-8.700%	3	2,101	-40.924%
2026-07-02	130.3400	130.3400	130.3400	130.3400	+2.396%	1	2,100	-46.064%
2026-07-01	127.2900	127.2900	127.2900	127.2900	-4.300%	1	2,100	-44.772%
2026-06-30	133.0100	133.0100	133.0100	133.0100	-0.045%	8	2,099	-47.147%
2026-06-29	135.5700	135.5800	133.0700	133.0700	-8.329%	3	2,099	-47.171%
2026-06-26	150.1400	150.1400	145.0500	145.1600	+7.050%	7	2,099	-51.571%
2026-06-18	134.9000	135.6000	134.4000	135.6000	-8.932%	4	2,085	-48.156%
2026-06-17	150.1700	150.1700	148.9000	148.9000	+12.547%	5	2,085	-52.787%
2026-06-16	132.3000	132.3000	132.3000	132.3000	-0.264%	1,001	2,085	-46.863%
2026-06-15	133.9800	134.4700	132.6500	132.6500	-13.964%	67	2,379	-47.003%
2026-06-12	154.1800	154.1800	154.1800	154.1800	-6.274%	1	2,379	-54.404%
2026-06-11	179.8000	183.2000	164.2000	164.5000	+0.342%	68	2,379	-57.264%
2026-06-09	168.1100	170.4200	163.9400	163.9400	-0.353%	11	2,390	-57.118%
2026-06-05	162.2300	171.5800	161.5100	164.5200	+14.592%	114	2,390	-57.270%
2026-06-03	142.5800	143.5700	142.5800	143.5700	+2.623%	3	2,429	-51.034%
2026-06-02	139.9000	139.9000	139.9000	139.9000	+1.259%	1	2,430	-49.750%
2026-06-01	138.0100	138.1900	137.9900	138.1600	+1.588%	100	2,429	-49.117%
2026-05-29	138.2700	138.2700	136.0000	136.0000	-9.212%	3,900	2,402	-48.309%
2026-05-26	150.1000	150.1000	149.8000	149.8000	-2.664%	6	4,622	-53.071%
2026-05-22	154.4000	154.4000	153.9000	153.9000	-8.333%	4	4,622	-54.321%
2026-05-21	168.1400	168.9900	167.8900	167.8900	-2.463%	4	4,622	-58.127%
2026-05-20	171.6800	172.9900	171.6800	172.1300	-1.752%	53	4,622	-59.159%
2026-05-19	175.2000	175.2000	175.2000	175.2000	+1.719%	1	4,511	-59.874%
2026-05-15	172.2400	172.2400	172.2400	172.2400	+4.129%	500	4,511	-59.185%
2026-05-14	166.1500	166.1600	165.1600	165.4100	-4.773%	10	4,981	-57.500%
2026-05-13	173.7000	173.7000	173.7000	173.7000	-6.108%	2	4,981	-59.528%
2026-05-12	185.0200	185.1500	184.0000	185.0000	+6.875%	5	4,981	-62.000%
2026-05-11	173.4000	173.4000	173.1000	173.1000	-2.148%	3	4,981	-59.388%
2026-05-08	177.0000	177.5000	176.9000	176.9000	-4.631%	14	4,981	-60.260%
2026-05-07	185.4900	185.4900	185.4900	185.4900	+2.656%	1,050	4,981	-62.100%
2026-05-06	182.4500	182.4500	180.6900	180.6900	-7.961%	3,350	3,931	-61.094%
2026-05-04	196.3600	196.3600	196.3200	196.3200	-1.327%	422	1,062	-64.191%
2026-04-30	198.9000	198.9600	198.9000	198.9600	-8.909%	9	748	-64.666%
2026-04-24	218.7500	218.7500	218.4200	218.4200	+0.308%	2	748	-67.814%
2026-04-23	217.2700	217.7500	217.2700	217.7500	+0.299%	2	748	-67.715%
2026-04-22	220.3000	220.3000	216.6000	217.1000	-7.460%	7	748	-67.619%
2026-04-21	234.6000	234.6000	234.6000	234.6000	+5.320%	1	745	-70.034%
2026-04-20	223.2900	223.2900	222.7500	222.7500	+1.402%	4	745	-68.440%
2026-04-17	219.7400	219.7400	219.6700	219.6700	-7.022%	2	744	-67.997%
2026-04-16	239.0400	240.1100	235.9900	236.2600	-0.207%	33	744	-70.245%
2026-04-15	241.6300	244.6000	236.4500	236.7500	-4.231%	82	741	-70.306%
2026-04-14	244.6900	247.3100	244.6900	247.2100	-4.989%	462	719	-71.563%
2026-04-13	278.1600	278.2300	260.1900	260.1900	-4.479%	4	738	-72.981%
2026-04-10	275.4900	275.4900	272.3900	272.3900	-1.183%	10	737	-74.191%
2026-04-09	294.2500	296.1500	275.6500	275.6500	-6.261%	257	734	-74.497%
2026-04-08	290.3000	294.4800	290.3000	294.0600	-21.651%	221	665	-76.093%
2026-04-01	374.1600	375.3200	374.1600	375.3200	-19.803%	2	628	-81.269%
2026-03-30	433.0100	468.4000	433.0100	468.0000	+17.795%	65	500	-84.979%
2026-03-26	397.2000	397.9000	397.1000	397.3000	+11.570%	78	385	-82.306%
2026-03-23	356.1000	356.1000	356.1000	356.1000	-11.900%	13	290	-80.258%
2026-03-20	390.1300	404.2000	390.0800	404.2000	+7.110%	6	277	-82.608%
2026-03-19	376.4700	377.3700	376.3000	377.3700	+8.036%	113	277	-81.371%
2026-03-18	347.8200	349.3000	347.8200	349.3000	-3.056%	22	301	-79.874%
2026-03-13	334.9100	361.5500	334.9100	360.3100	+4.407%	4	295	-80.489%
2026-03-12	349.5000	350.5000	345.1000	345.1000	+5.551%	87	293	-79.629%
2026-03-11	326.9500	326.9500	326.9500	326.9500	-8.072%	1	248	-78.498%
2026-03-09	369.9000	369.9000	355.6600	355.6600	+5.262%	5	247	-80.234%
2026-03-06	336.5800	337.8800	336.5800	337.8800	+21.776%	4	248	-79.194%
2026-02-25	277.0600	277.5500	277.0600	277.4600	-2.884%	96	200	-74.663%
2026-02-24	288.8000	288.8000	285.7000	285.7000	-4.614%	39	200	-75.394%
2026-02-23	294.0600	302.3900	293.4600	299.5200	+0.476%	192	199	-76.529%
2026-02-19	294.4000	301.4000	291.6000	298.1000	+1.533%	81	180	-76.417%
2026-02-18	281.3000	293.6000	281.3000	293.6000	-0.542%	21	234	-76.056%
2026-02-17	306.8500	312.3000	295.2000	295.2000	+7.659%	42	235	-76.186%
2026-02-03	261.8000	274.2000	261.8000	274.2000	+4.179%	67	252	-74.362%
2026-02-02	262.1000	263.7000	261.5000	263.2000	-1.615%	73	226	-73.290%
2026-01-22	267.1400	267.5200	267.1400	267.5200	-13.143%	4	160	-73.722%
2026-01-20	293.0700	308.0000	290.9400	308.0000	+14.142%	111	160	-77.175%
2026-01-13	269.5900	269.8400	269.5900	269.8400	+3.873%	276	120	-73.948%
2026-01-12	262.4000	262.4000	259.7300	259.7800	-2.419%	7	7	-72.939%
2026-01-09	266.2200	266.2200	266.2200	266.2200	-4.526%	1	5	-73.593%
2026-01-07	278.7500	278.8400	278.7500	278.8400	+0.974%	6	5	-74.788%
2025-12-23	276.1300	276.1600	276.0900	276.1500	0.000%	12	6	-74.543%

.dark-mode .PkLN77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PkLN77{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6350SPX Mar 19 2027 6350.00 Put (SPX270319P06350000)option OPRA

SPX20270319P6350
SPX Mar 19 2027 6350.00 Put (SPX270319P06350000)
option OPRA