Dark

SPX20270319P6400
SPX Mar 19 2027 6400.00 Put (SPX270319P06400000)
option OPRA

EOD

Jul 8, 2026

131.00+5.018%(+6.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	131.4300	131.4300	131.0000	131.0000	+5.018%	6	5,166	0.000%
2026-07-07	131.1500	131.1500	124.7400	124.7400	+0.346%	2	5,162	+5.018%
2026-07-06	126.9700	126.9700	124.3100	124.3100	-6.940%	11	5,160	+5.382%
2026-07-02	134.3400	139.5800	133.5800	133.5800	+5.223%	6	5,144	-1.931%
2026-07-01	133.9000	133.9000	126.9500	126.9500	-4.978%	61	5,144	+3.190%
2026-06-30	136.9100	137.5400	133.6000	133.6000	-3.774%	25	5,118	-1.946%
2026-06-29	148.8700	148.8700	138.8400	138.8400	-9.077%	12	5,127	-5.647%
2026-06-26	151.0000	152.7000	151.0000	152.7000	-4.598%	2	5,124	-14.211%
2026-06-23	161.5300	161.5800	160.0600	160.0600	+12.001%	10	5,072	-18.156%
2026-06-22	142.9100	142.9100	142.9100	142.9100	-0.307%	1	5,071	-8.334%
2026-06-18	142.5200	143.4500	142.5200	143.3500	+1.667%	50	5,045	-8.615%
2026-06-16	136.2000	141.0000	136.1000	141.0000	+2.174%	171	5,045	-7.092%
2026-06-15	140.1100	140.1100	138.0000	138.0000	-14.083%	6	4,993	-5.072%
2026-06-12	160.6200	160.6200	160.6200	160.6200	-17.631%	5	4,993	-18.441%
2026-06-11	191.1000	195.0000	191.1000	195.0000	+3.514%	702	4,993	-32.821%
2026-06-10	188.3800	188.3800	188.3800	188.3800	+14.796%	32	4,433	-30.460%
2026-06-08	160.6200	164.1000	160.6200	164.1000	-4.242%	7	4,416	-20.171%
2026-06-05	171.3700	171.3700	171.3700	171.3700	+13.943%	10	4,416	-23.557%
2026-06-03	147.8000	150.4000	147.8000	150.4000	+4.619%	2	4,416	-12.899%
2026-06-02	145.2000	145.2000	143.7600	143.7600	+1.026%	5	4,417	-8.876%
2026-05-29	142.8100	142.8100	141.9000	142.3000	-3.065%	5	4,436	-7.941%
2026-05-28	146.8000	146.8000	146.8000	146.8000	-5.290%	36	4,396	-10.763%
2026-05-27	155.0000	155.0000	155.0000	155.0000	-0.577%	1	4,396	-15.484%
2026-05-26	155.9000	155.9000	155.9000	155.9000	-14.575%	1	4,396	-15.972%
2026-05-19	182.5000	182.5000	182.5000	182.5000	+4.286%	1	4,149	-28.219%
2026-05-18	175.0000	175.0000	175.0000	175.0000	-2.071%	3	4,149	-25.143%
2026-05-15	184.0000	184.0000	178.7000	178.7000	+5.565%	13	4,149	-26.693%
2026-05-14	176.7100	176.7100	169.2800	169.2800	-5.377%	121	4,138	-22.613%
2026-05-13	178.9000	178.9000	178.9000	178.9000	-4.962%	1	4,148	-26.775%
2026-05-12	190.0000	190.5000	188.1500	188.2400	+3.123%	21	4,148	-30.408%
2026-05-11	184.9000	184.9000	180.5000	182.5400	-1.014%	45	4,148	-28.235%
2026-05-08	184.5700	184.7500	183.7700	184.4100	-3.197%	47	4,154	-28.963%
2026-05-07	187.2500	192.0600	187.2500	190.5000	-1.499%	14	4,155	-31.234%
2026-05-06	193.4000	193.4000	193.4000	193.4000	-4.659%	1	4,152	-32.265%
2026-05-05	202.5700	203.1500	201.9400	202.8500	-6.967%	24	4,153	-35.420%
2026-05-04	204.0700	218.0400	203.2500	218.0400	+7.478%	1,077	4,155	-39.919%
2026-05-01	203.0900	203.0900	202.8700	202.8700	-1.986%	8	4,395	-35.427%
2026-04-30	215.5700	215.5800	206.9800	206.9800	-8.980%	35	4,395	-36.709%
2026-04-29	227.4000	227.4000	227.4000	227.4000	-0.712%	1	4,388	-42.392%
2026-04-28	229.0300	229.0300	229.0300	229.0300	+3.845%	2	4,389	-42.802%
2026-04-27	221.4900	221.6800	220.5500	220.5500	-1.452%	10	4,387	-40.603%
2026-04-24	221.5500	223.8000	221.5300	223.8000	-4.563%	27	4,387	-41.466%
2026-04-23	234.5000	234.5000	234.5000	234.5000	+3.940%	1	4,381	-44.136%
2026-04-22	225.6100	225.6100	225.6100	225.6100	-7.423%	141	4,382	-41.935%
2026-04-21	237.4000	243.7000	236.9300	243.7000	+4.772%	22	4,279	-46.245%
2026-04-20	233.3500	234.6400	232.4800	232.6000	+2.680%	22	4,267	-43.680%
2026-04-17	230.5400	230.5400	222.9000	226.5300	-6.789%	229	4,243	-42.171%
2026-04-16	247.7100	251.0600	243.0300	243.0300	-1.436%	2,162	4,619	-46.097%
2026-04-15	250.0300	254.7000	246.0000	246.5700	-3.608%	491	3,479	-46.871%
2026-04-14	263.7900	263.7900	253.7300	255.8000	-7.620%	1,639	3,289	-48.788%
2026-04-13	289.6900	289.7300	276.5000	276.9000	-5.067%	20	2,502	-52.691%
2026-04-10	285.5800	293.4000	283.7800	291.6800	+1.383%	123	2,505	-55.088%
2026-04-09	305.7000	305.7000	287.7000	287.7000	-5.780%	11	2,513	-54.466%
2026-04-08	302.8000	313.7800	302.8000	305.3500	-19.689%	41	2,514	-57.098%
2026-04-07	385.1500	386.1300	380.2100	380.2100	+4.253%	21	2,518	-65.545%
2026-04-06	370.0300	372.7900	364.7000	364.7000	-3.748%	14	2,499	-64.080%
2026-04-02	418.6100	420.3100	378.9000	378.9000	-1.431%	68	2,436	-65.426%
2026-04-01	389.6800	390.2400	373.5500	384.4000	-6.344%	204	2,436	-65.921%
2026-03-31	449.4500	450.3000	407.0000	410.4400	-15.530%	252	2,347	-68.083%
2026-03-30	449.6200	498.0900	449.6200	485.9000	+0.914%	810	2,404	-73.040%
2026-03-27	452.3300	481.5000	451.0800	481.5000	+12.658%	387	2,000	-72.793%
2026-03-26	405.3300	427.4000	392.2900	427.4000	+12.002%	123	1,771	-69.350%
2026-03-25	378.4900	381.6000	377.0600	381.6000	-5.013%	5	1,724	-65.671%
2026-03-24	410.6600	410.6600	397.1800	401.7400	+5.113%	279	1,724	-67.392%
2026-03-23	390.5400	391.9600	382.2000	382.2000	-8.582%	4	1,466	-65.725%
2026-03-20	388.6600	422.6500	388.6600	418.0800	+9.445%	27	1,465	-68.666%
2026-03-19	404.7400	404.7400	376.2800	382.0000	+11.468%	214	1,450	-65.707%
2026-03-17	347.0500	347.3100	342.7000	342.7000	-10.662%	284	1,423	-61.774%
2026-03-13	347.7100	383.6000	347.7100	383.6000	+4.523%	7	1,144	-65.850%
2026-03-12	367.0000	367.0000	367.0000	367.0000	+7.681%	3	1,138	-64.305%
2026-03-11	344.9000	346.3000	340.8200	340.8200	+1.224%	11	1,138	-61.563%
2026-03-10	329.5600	336.7000	329.5600	336.7000	+1.661%	3	1,133	-61.093%
2026-03-09	383.8000	383.8000	331.2000	331.2000	-7.872%	13	1,135	-60.447%
2026-03-06	358.7000	359.5000	346.6500	359.5000	+12.908%	8	1,128	-63.561%
2026-03-05	330.3000	330.3000	318.4000	318.4000	+7.061%	10	1,274	-58.857%
2026-03-04	297.4000	297.4000	297.4000	297.4000	-1.978%	307	1,271	-55.952%
2026-03-02	303.4000	303.4000	303.4000	303.4000	-0.132%	1	1,322	-56.823%
2026-02-27	303.8000	303.8000	303.8000	303.8000	+5.340%	2	1,321	-56.880%
2026-02-26	288.4000	288.4000	288.4000	288.4000	+0.737%	271	1,319	-54.577%
2026-02-25	286.9000	286.9000	285.9800	286.2900	-2.755%	146	1,315	-54.242%
2026-02-24	294.4000	294.4000	294.4000	294.4000	-1.142%	2	1,315	-55.503%
2026-02-20	297.8000	298.1000	297.8000	297.8000	-3.531%	50	1,313	-56.011%
2026-02-19	308.7000	308.7000	308.7000	308.7000	+2.900%	402	1,360	-57.564%
2026-02-18	299.1000	300.0000	299.1000	300.0000	-2.818%	2	963	-56.333%
2026-02-17	308.7000	308.7000	308.7000	308.7000	-3.441%	51	961	-57.564%
2026-02-13	319.7000	319.7000	319.7000	319.7000	+3.262%	1	909	-59.024%
2026-02-12	282.6300	311.6000	282.4300	309.6000	+10.690%	5	909	-57.687%
2026-02-09	276.4100	279.7000	275.5800	279.7000	-3.285%	9	908	-53.164%
2026-02-06	289.2000	289.2000	289.2000	289.2000	-8.568%	1	907	-54.703%
2026-02-05	314.4000	316.3000	314.4000	316.3000	+16.587%	4	908	-58.584%
2026-01-27	268.1000	271.3000	268.1000	271.3000	-5.153%	3	546	-51.714%
2026-01-21	285.7700	286.0400	285.7700	286.0400	+2.011%	6	545	-54.202%
2026-01-15	279.4000	280.4000	279.4000	280.4000	+0.849%	57	542	-53.281%
2026-01-09	278.6000	278.6000	278.0400	278.0400	-3.552%	2	485	-52.884%
2026-01-08	289.3300	289.3300	288.2800	288.2800	+1.464%	2	484	-54.558%
2026-01-07	284.0000	284.1200	284.0000	284.1200	+0.734%	6	485	-53.893%
2026-01-06	283.1700	284.7200	282.0000	282.0500	-2.239%	34	485	-53.554%
2026-01-05	288.6100	288.6100	288.4400	288.5100	+0.516%	14	461	-54.594%
2025-12-30	287.0300	287.0300	287.0300	287.0300	+0.126%	40	461	-54.360%
2025-12-23	290.0800	291.0300	286.6500	286.6700	-10.191%	410	450	-54.303%
2025-12-18	321.2000	321.2000	319.2000	319.2000	0.000%	50	50	-58.960%

.dark-mode .Tcm54C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tcm54C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6400SPX Mar 19 2027 6400.00 Put (SPX270319P06400000)option OPRA

SPX20270319P6400
SPX Mar 19 2027 6400.00 Put (SPX270319P06400000)
option OPRA