Dark

SPX20270319P6375
SPX Mar 19 2027 6375.00 Put (SPX270319P06375000)
option OPRA

EOD

Sep 10, 2026

81.90+9.786%(+7.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	80.8300	81.9000	80.7400	81.9000	+9.786%	4	1,710	0.000%
2026-09-09	74.3000	74.6000	74.2000	74.6000	+5.070%	27	1,709	+9.786%
2026-09-08	69.0000	71.0000	69.0000	71.0000	+7.576%	3	1,684	+15.352%
2026-09-03	69.5300	69.5300	66.0000	66.0000	-16.561%	4	1,683	+24.091%
2026-09-01	78.1000	79.1000	78.1000	79.1000	+6.289%	4	1,683	+3.540%
2026-08-31	74.1500	74.4200	74.1500	74.4200	-0.107%	2	1,681	+10.051%
2026-08-28	72.4400	75.9000	71.8900	74.5000	-11.855%	96	1,682	+9.933%
2026-08-21	84.4900	84.5200	84.4900	84.5200	-6.711%	2	1,639	-3.100%
2026-08-18	91.6000	91.6000	90.0000	90.6000	+7.384%	9	1,640	-9.603%
2026-08-13	82.9200	84.3700	82.8500	84.3700	-3.434%	17	1,634	-2.928%
2026-08-10	87.3700	87.3700	87.3700	87.3700	-2.216%	1	1,637	-6.261%
2026-08-07	89.3700	89.3700	89.3500	89.3500	-1.856%	4	1,637	-8.338%
2026-08-06	90.5300	91.1600	90.1600	91.0400	+1.403%	124	1,639	-10.040%
2026-08-05	89.8100	89.8100	89.7800	89.7800	-1.384%	2	1,692	-8.777%
2026-08-04	94.3800	94.3800	90.9100	91.0400	-9.727%	13	1,693	-10.040%
2026-08-03	101.3000	101.6600	100.8500	100.8500	-11.270%	3	1,694	-18.790%
2026-07-31	113.6600	113.6600	113.6600	113.6600	-8.633%	1	1,695	-27.943%
2026-07-30	127.6000	132.9500	124.4000	124.4000	-9.157%	11	1,696	-34.164%
2026-07-29	136.9400	136.9400	136.9400	136.9400	+12.117%	1	1,692	-40.193%
2026-07-28	124.3000	124.3000	122.1400	122.1400	-4.734%	3	1,693	-32.946%
2026-07-27	128.2100	128.2100	128.2100	128.2100	-5.240%	1	1,693	-36.120%
2026-07-24	135.3000	135.3000	135.3000	135.3000	-5.431%	1	1,692	-39.468%
2026-07-23	136.2000	143.0700	136.2000	143.0700	+9.205%	2	1,692	-42.755%
2026-07-17	137.5400	137.5400	127.8700	131.0100	+10.632%	6	1,691	-37.486%
2026-07-10	118.6800	118.6800	118.4200	118.4200	-3.567%	6	1,688	-30.839%
2026-07-07	122.8000	122.8000	122.8000	122.8000	+0.351%	1	1,693	-33.306%
2026-07-06	122.7000	122.7000	122.3700	122.3700	-8.062%	3	1,692	-33.072%
2026-07-02	133.1000	133.1000	133.1000	133.1000	+4.033%	1	1,692	-38.467%
2026-07-01	127.9400	127.9400	127.9400	127.9400	-10.205%	5	1,692	-35.986%
2026-06-29	140.9900	142.4800	140.9900	142.4800	-4.759%	3	1,682	-42.518%
2026-06-26	150.3100	150.9300	147.7000	149.6000	-0.426%	18	1,680	-45.254%
2026-06-25	148.9000	150.2400	148.7400	150.2400	-4.893%	7	1,665	-45.487%
2026-06-23	157.6800	157.9700	157.6800	157.9700	+17.450%	4	1,659	-48.155%
2026-06-22	134.5000	134.5000	134.5000	134.5000	-2.466%	11	1,657	-39.108%
2026-06-18	137.9000	137.9000	137.9000	137.9000	-11.147%	2	1,643	-40.609%
2026-06-17	155.2000	155.2000	155.2000	155.2000	+13.021%	5	1,643	-47.229%
2026-06-16	132.6100	137.3200	132.6100	137.3200	+1.771%	20	1,643	-40.358%
2026-06-15	134.9300	134.9300	134.9300	134.9300	-15.373%	5	1,630	-39.302%
2026-06-12	159.4400	159.4400	159.4400	159.4400	-3.252%	5	1,630	-48.633%
2026-06-11	174.2000	174.2000	164.8000	164.8000	+3.857%	67	1,630	-50.303%
2026-06-08	158.6700	158.6800	158.6700	158.6800	+9.950%	5	1,596	-48.387%
2026-06-03	144.1600	144.3200	144.1600	144.3200	-5.009%	2	1,591	-43.251%
2026-05-27	151.9300	151.9300	151.9300	151.9300	-0.569%	4	1,592	-46.094%
2026-05-26	151.6900	152.8000	151.3900	152.8000	-13.280%	9	1,590	-46.401%
2026-05-15	176.4000	176.4000	176.1000	176.2000	-2.523%	5	1,590	-53.519%
2026-05-13	180.4500	180.7600	180.4500	180.7600	-0.353%	4	1,588	-54.691%
2026-05-12	188.1000	188.1000	181.2000	181.4000	+2.602%	8	1,588	-54.851%
2026-05-11	178.2500	178.4000	176.8000	176.8000	-11.913%	3	1,588	-53.676%
2026-05-05	199.9800	200.7100	197.8900	200.7100	-0.830%	38	1,579	-59.195%
2026-05-04	199.2800	202.3900	199.2500	202.3900	+2.945%	66	1,560	-59.534%
2026-05-01	196.2600	196.7000	193.4200	196.6000	-9.613%	75	1,513	-58.342%
2026-04-27	217.6300	217.7700	217.5100	217.5100	+0.041%	8	1,513	-62.347%
2026-04-24	216.8500	217.4200	216.6500	217.4200	-2.907%	8	1,515	-62.331%
2026-04-22	224.6000	224.6000	223.9300	223.9300	+0.395%	2	1,513	-63.426%
2026-04-21	223.0000	223.0500	223.0000	223.0500	-2.046%	2	1,513	-63.282%
2026-04-20	228.3000	228.5300	227.7100	227.7100	+3.882%	6	1,513	-64.033%
2026-04-17	219.2000	219.2000	219.2000	219.2000	-9.590%	10	1,513	-62.637%
2026-04-16	241.6000	245.3400	241.4700	242.4500	+0.124%	378	1,513	-66.220%
2026-04-15	245.1300	248.8500	240.6200	242.1500	-3.430%	1,633	1,324	-66.178%
2026-04-14	254.9900	255.1000	248.6500	250.7500	-11.461%	794	519	-67.338%
2026-04-13	287.1200	287.5300	282.8900	283.2100	-1.341%	14	131	-71.082%
2026-04-10	286.9900	287.0600	286.9900	287.0600	+0.525%	2	132	-71.469%
2026-04-09	283.9000	285.6700	283.9000	285.5600	-22.233%	5	132	-71.320%
2026-04-07	367.2000	367.2000	367.2000	367.2000	+0.663%	1	134	-77.696%
2026-04-01	370.7400	371.4900	364.6500	364.7800	-10.938%	114	133	-77.548%
2026-03-31	411.6800	411.6800	409.5800	409.5800	-14.116%	2	132	-80.004%
2026-03-30	463.8300	477.3000	463.8300	476.9000	+22.786%	7	132	-82.827%
2026-03-26	387.5000	388.4000	386.5400	388.4000	+4.101%	7	127	-78.913%
2026-03-25	373.5000	373.5000	373.1000	373.1000	-4.373%	2	126	-78.049%
2026-03-24	399.1000	399.1000	379.9000	390.1600	-0.419%	14	125	-79.009%
2026-03-20	391.8000	391.8000	391.8000	391.8000	+1.888%	2	124	-79.096%
2026-03-19	397.4500	397.4500	384.5400	384.5400	+7.294%	9	126	-78.702%
2026-03-18	352.4000	359.9000	352.4000	358.4000	+6.067%	15	124	-77.148%
2026-03-17	336.2000	338.1000	336.2000	337.9000	-3.432%	5	113	-75.762%
2026-03-12	349.7700	354.6300	349.7200	349.9100	+3.097%	117	108	-76.594%
2026-03-11	338.6000	339.4000	338.6000	339.4000	-9.854%	2	84	-75.869%
2026-03-09	376.5000	376.5000	376.5000	376.5000	+16.240%	2	82	-78.247%
2026-03-05	323.9000	323.9000	323.9000	323.9000	+9.094%	1	82	-74.714%
2026-03-02	296.9000	296.9000	296.9000	296.9000	-1.526%	1	82	-72.415%
2026-02-27	301.9700	302.3500	300.5800	301.5000	+6.809%	56	82	-72.836%
2026-02-25	282.3800	282.3800	282.2800	282.2800	-8.615%	6	61	-70.986%
2026-02-23	298.9400	308.9600	298.9400	308.8900	+4.109%	12	61	-73.486%
2026-02-18	296.4800	296.7000	296.4800	296.7000	-1.461%	7	55	-72.396%
2026-02-17	306.4000	312.5700	296.4000	301.1000	+8.708%	252	55	-72.800%
2026-02-10	273.9700	276.9900	273.9700	276.9800	+0.261%	8	259	-70.431%
2026-02-03	266.4800	276.2600	266.4800	276.2600	+3.044%	66	259	-70.354%
2026-02-02	265.0000	268.7400	263.9000	268.1000	-2.438%	193	198	-69.452%
2026-01-13	274.9900	274.9900	274.8000	274.8000	-3.423%	6	6	-70.197%
2026-01-07	284.2600	284.5400	284.2600	284.5400	+2.522%	6	4	-71.217%
2025-12-26	277.6100	277.6100	277.5400	277.5400	0.000%	2	1	-70.491%

.dark-mode .kbX380{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbX380{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6375SPX Mar 19 2027 6375.00 Put (SPX270319P06375000)option OPRA

SPX20270319P6375
SPX Mar 19 2027 6375.00 Put (SPX270319P06375000)
option OPRA