Dark

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

EOD

Sep 11, 2026

73.90-11.708%(-9.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	73.2600	73.9000	73.2600	73.9000	-11.708%	6	8,912	0.000%
2026-09-10	81.2000	84.0000	80.7000	83.7000	+9.843%	15	8,907	-11.708%
2026-09-09	78.1500	78.1500	76.2000	76.2000	+5.394%	2	8,895	-3.018%
2026-09-08	70.6400	72.6000	70.6400	72.3000	+5.640%	149	8,896	+2.213%
2026-09-04	67.2800	68.4400	67.0200	68.4400	+1.921%	676	8,451	+7.978%
2026-09-03	68.6100	68.6100	67.1500	67.1500	-10.942%	8	8,451	+10.052%
2026-08-31	78.9700	78.9700	75.4000	75.4000	-1.180%	53	8,488	-1.989%
2026-08-28	73.6300	77.7400	73.6300	76.3000	-1.802%	18	8,481	-3.145%
2026-08-27	77.7000	77.7000	77.7000	77.7000	-7.168%	1	8,478	-4.891%
2026-08-26	82.9000	83.7000	82.9000	83.7000	-4.299%	3	8,477	-11.708%
2026-08-24	88.2000	88.4000	87.2100	87.4600	+0.413%	5	8,475	-15.504%
2026-08-21	86.7000	87.1700	85.9000	87.1000	-5.016%	405	8,472	-15.155%
2026-08-20	90.7000	91.9000	89.5000	91.7000	+0.670%	13	8,362	-19.411%
2026-08-18	91.6000	92.0000	91.0300	91.0900	+4.139%	8	8,355	-18.871%
2026-08-17	86.4100	87.5000	86.4100	87.4700	+2.364%	4	8,353	-15.514%
2026-08-14	86.0500	86.9500	85.4500	85.4500	+0.969%	3	8,355	-13.517%
2026-08-13	85.7200	85.7200	84.5300	84.6300	-3.390%	764	8,355	-12.679%
2026-08-12	89.5600	89.5600	87.6000	87.6000	-4.886%	2,162	8,719	-15.639%
2026-08-11	90.5500	92.1000	90.5500	92.1000	+1.432%	18	7,392	-19.761%
2026-08-07	91.1100	91.1100	90.8000	90.8000	-2.784%	7	7,386	-18.612%
2026-08-06	93.7000	93.7000	92.0900	93.4000	+0.668%	67	7,389	-20.878%
2026-08-05	91.6500	92.7800	91.6500	92.7800	-1.560%	403	7,340	-20.349%
2026-08-04	98.6300	98.6300	92.6500	94.2500	-9.392%	1,509	7,109	-21.592%
2026-08-03	104.0000	104.3000	104.0000	104.0200	-7.702%	800	6,953	-28.956%
2026-07-31	126.5000	126.5000	112.7000	112.7000	-10.832%	1,265	6,426	-34.428%
2026-07-29	134.0800	134.5700	126.3900	126.3900	+0.341%	13	5,701	-41.530%
2026-07-28	125.6000	127.1600	125.6000	125.9600	-4.009%	273	5,509	-41.331%
2026-07-27	126.2600	134.2000	126.2600	131.2200	-0.448%	22	5,453	-43.682%
2026-07-24	131.7200	132.6300	131.5600	131.8100	-9.824%	30	5,456	-43.934%
2026-07-23	146.1700	146.1700	146.1700	146.1700	+15.531%	1	5,462	-49.442%
2026-07-20	126.5200	126.5200	126.5200	126.5200	-7.447%	15	5,462	-41.590%
2026-07-17	140.5000	142.2000	135.3400	136.7000	+9.203%	842	5,462	-45.940%
2026-07-16	119.1000	125.1800	119.1000	125.1800	+1.938%	4	5,433	-40.965%
2026-07-14	122.8700	122.8700	122.8000	122.8000	-3.935%	100	5,433	-39.821%
2026-07-13	127.8300	127.8300	127.8300	127.8300	+6.481%	31	5,363	-42.189%
2026-07-10	121.3300	124.3000	120.0500	120.0500	-3.006%	204	5,363	-38.442%
2026-07-09	126.7500	126.7500	123.7700	123.7700	-5.519%	202	4,968	-40.292%
2026-07-08	131.4300	131.4300	131.0000	131.0000	+5.018%	6	5,166	-43.588%
2026-07-07	131.1500	131.1500	124.7400	124.7400	+0.346%	2	5,162	-40.757%
2026-07-06	126.9700	126.9700	124.3100	124.3100	-6.940%	11	5,160	-40.552%
2026-07-02	134.3400	139.5800	133.5800	133.5800	+5.223%	6	5,144	-44.677%
2026-07-01	133.9000	133.9000	126.9500	126.9500	-4.978%	61	5,144	-41.788%
2026-06-30	136.9100	137.5400	133.6000	133.6000	-3.774%	25	5,118	-44.686%
2026-06-29	148.8700	148.8700	138.8400	138.8400	-9.077%	12	5,127	-46.773%
2026-06-26	151.0000	152.7000	151.0000	152.7000	-4.598%	2	5,124	-51.604%
2026-06-23	161.5300	161.5800	160.0600	160.0600	+12.001%	10	5,072	-53.830%
2026-06-22	142.9100	142.9100	142.9100	142.9100	-0.307%	1	5,071	-48.289%
2026-06-18	142.5200	143.4500	142.5200	143.3500	+1.667%	50	5,045	-48.448%
2026-06-16	136.2000	141.0000	136.1000	141.0000	+2.174%	171	5,045	-47.589%
2026-06-15	140.1100	140.1100	138.0000	138.0000	-14.083%	6	4,993	-46.449%
2026-06-12	160.6200	160.6200	160.6200	160.6200	-17.631%	5	4,993	-53.991%
2026-06-11	191.1000	195.0000	191.1000	195.0000	+3.514%	702	4,993	-62.103%
2026-06-10	188.3800	188.3800	188.3800	188.3800	+14.796%	32	4,433	-60.771%
2026-06-08	160.6200	164.1000	160.6200	164.1000	-4.242%	7	4,416	-54.966%
2026-06-05	171.3700	171.3700	171.3700	171.3700	+13.943%	10	4,416	-56.877%
2026-06-03	147.8000	150.4000	147.8000	150.4000	+4.619%	2	4,416	-50.864%
2026-06-02	145.2000	145.2000	143.7600	143.7600	+1.026%	5	4,417	-48.595%
2026-05-29	142.8100	142.8100	141.9000	142.3000	-3.065%	5	4,436	-48.067%
2026-05-28	146.8000	146.8000	146.8000	146.8000	-5.290%	36	4,396	-49.659%
2026-05-27	155.0000	155.0000	155.0000	155.0000	-0.577%	1	4,396	-52.323%
2026-05-26	155.9000	155.9000	155.9000	155.9000	-14.575%	1	4,396	-52.598%
2026-05-19	182.5000	182.5000	182.5000	182.5000	+4.286%	1	4,149	-59.507%
2026-05-18	175.0000	175.0000	175.0000	175.0000	-2.071%	3	4,149	-57.771%
2026-05-15	184.0000	184.0000	178.7000	178.7000	+5.565%	13	4,149	-58.646%
2026-05-14	176.7100	176.7100	169.2800	169.2800	-5.377%	121	4,138	-56.345%
2026-05-13	178.9000	178.9000	178.9000	178.9000	-4.962%	1	4,148	-58.692%
2026-05-12	190.0000	190.5000	188.1500	188.2400	+3.123%	21	4,148	-60.742%
2026-05-11	184.9000	184.9000	180.5000	182.5400	-1.014%	45	4,148	-59.516%
2026-05-08	184.5700	184.7500	183.7700	184.4100	-3.197%	47	4,154	-59.926%
2026-05-07	187.2500	192.0600	187.2500	190.5000	-1.499%	14	4,155	-61.207%
2026-05-06	193.4000	193.4000	193.4000	193.4000	-4.659%	1	4,152	-61.789%
2026-05-05	202.5700	203.1500	201.9400	202.8500	-6.967%	24	4,153	-63.569%
2026-05-04	204.0700	218.0400	203.2500	218.0400	+7.478%	1,077	4,155	-66.107%
2026-05-01	203.0900	203.0900	202.8700	202.8700	-1.986%	8	4,395	-63.573%
2026-04-30	215.5700	215.5800	206.9800	206.9800	-8.980%	35	4,395	-64.296%
2026-04-29	227.4000	227.4000	227.4000	227.4000	-0.712%	1	4,388	-67.502%
2026-04-28	229.0300	229.0300	229.0300	229.0300	+3.845%	2	4,389	-67.733%
2026-04-27	221.4900	221.6800	220.5500	220.5500	-1.452%	10	4,387	-66.493%
2026-04-24	221.5500	223.8000	221.5300	223.8000	-4.563%	27	4,387	-66.979%
2026-04-23	234.5000	234.5000	234.5000	234.5000	+3.940%	1	4,381	-68.486%
2026-04-22	225.6100	225.6100	225.6100	225.6100	-7.423%	141	4,382	-67.244%
2026-04-21	237.4000	243.7000	236.9300	243.7000	+4.772%	22	4,279	-69.676%
2026-04-20	233.3500	234.6400	232.4800	232.6000	+2.680%	22	4,267	-68.229%
2026-04-17	230.5400	230.5400	222.9000	226.5300	-6.789%	229	4,243	-67.377%
2026-04-16	247.7100	251.0600	243.0300	243.0300	-1.436%	2,162	4,619	-69.592%
2026-04-15	250.0300	254.7000	246.0000	246.5700	-3.608%	491	3,479	-70.029%
2026-04-14	263.7900	263.7900	253.7300	255.8000	-7.620%	1,639	3,289	-71.110%
2026-04-13	289.6900	289.7300	276.5000	276.9000	-5.067%	20	2,502	-73.312%
2026-04-10	285.5800	293.4000	283.7800	291.6800	+1.383%	123	2,505	-74.664%
2026-04-09	305.7000	305.7000	287.7000	287.7000	-5.780%	11	2,513	-74.314%
2026-04-08	302.8000	313.7800	302.8000	305.3500	-19.689%	41	2,514	-75.798%
2026-04-07	385.1500	386.1300	380.2100	380.2100	+4.253%	21	2,518	-80.563%
2026-04-06	370.0300	372.7900	364.7000	364.7000	-3.748%	14	2,499	-79.737%
2026-04-02	418.6100	420.3100	378.9000	378.9000	-1.431%	68	2,436	-80.496%
2026-04-01	389.6800	390.2400	373.5500	384.4000	-6.344%	204	2,436	-80.775%
2026-03-31	449.4500	450.3000	407.0000	410.4400	-15.530%	252	2,347	-81.995%
2026-03-30	449.6200	498.0900	449.6200	485.9000	+0.914%	810	2,404	-84.791%
2026-03-27	452.3300	481.5000	451.0800	481.5000	+12.658%	387	2,000	-84.652%
2026-03-26	405.3300	427.4000	392.2900	427.4000	+12.002%	123	1,771	-82.709%
2026-03-25	378.4900	381.6000	377.0600	381.6000	-5.013%	5	1,724	-80.634%
2026-03-24	410.6600	410.6600	397.1800	401.7400	+5.113%	279	1,724	-81.605%
2026-03-23	390.5400	391.9600	382.2000	382.2000	-8.582%	4	1,466	-80.665%
2026-03-20	388.6600	422.6500	388.6600	418.0800	+9.445%	27	1,465	-82.324%
2026-03-19	404.7400	404.7400	376.2800	382.0000	+11.468%	214	1,450	-80.654%
2026-03-17	347.0500	347.3100	342.7000	342.7000	-10.662%	284	1,423	-78.436%
2026-03-13	347.7100	383.6000	347.7100	383.6000	+4.523%	7	1,144	-80.735%
2026-03-12	367.0000	367.0000	367.0000	367.0000	+7.681%	3	1,138	-79.864%
2026-03-11	344.9000	346.3000	340.8200	340.8200	+1.224%	11	1,138	-78.317%
2026-03-10	329.5600	336.7000	329.5600	336.7000	+1.661%	3	1,133	-78.052%
2026-03-09	383.8000	383.8000	331.2000	331.2000	-7.872%	13	1,135	-77.687%
2026-03-06	358.7000	359.5000	346.6500	359.5000	+12.908%	8	1,128	-79.444%
2026-03-05	330.3000	330.3000	318.4000	318.4000	+7.061%	10	1,274	-76.790%
2026-03-04	297.4000	297.4000	297.4000	297.4000	-1.978%	307	1,271	-75.151%
2026-03-02	303.4000	303.4000	303.4000	303.4000	-0.132%	1	1,322	-75.643%
2026-02-27	303.8000	303.8000	303.8000	303.8000	+5.340%	2	1,321	-75.675%
2026-02-26	288.4000	288.4000	288.4000	288.4000	+0.737%	271	1,319	-74.376%
2026-02-25	286.9000	286.9000	285.9800	286.2900	-2.755%	146	1,315	-74.187%
2026-02-24	294.4000	294.4000	294.4000	294.4000	-1.142%	2	1,315	-74.898%
2026-02-20	297.8000	298.1000	297.8000	297.8000	-3.531%	50	1,313	-75.185%
2026-02-19	308.7000	308.7000	308.7000	308.7000	+2.900%	402	1,360	-76.061%
2026-02-18	299.1000	300.0000	299.1000	300.0000	-2.818%	2	963	-75.367%
2026-02-17	308.7000	308.7000	308.7000	308.7000	-3.441%	51	961	-76.061%
2026-02-13	319.7000	319.7000	319.7000	319.7000	+3.262%	1	909	-76.885%
2026-02-12	282.6300	311.6000	282.4300	309.6000	+10.690%	5	909	-76.130%
2026-02-09	276.4100	279.7000	275.5800	279.7000	-3.285%	9	908	-73.579%
2026-02-06	289.2000	289.2000	289.2000	289.2000	-8.568%	1	907	-74.447%
2026-02-05	314.4000	316.3000	314.4000	316.3000	+16.587%	4	908	-76.636%
2026-01-27	268.1000	271.3000	268.1000	271.3000	-5.153%	3	546	-72.761%
2026-01-21	285.7700	286.0400	285.7700	286.0400	+2.011%	6	545	-74.164%
2026-01-15	279.4000	280.4000	279.4000	280.4000	+0.849%	57	542	-73.645%
2026-01-09	278.6000	278.6000	278.0400	278.0400	-3.552%	2	485	-73.421%
2026-01-08	289.3300	289.3300	288.2800	288.2800	+1.464%	2	484	-74.365%
2026-01-07	284.0000	284.1200	284.0000	284.1200	+0.734%	6	485	-73.990%
2026-01-06	283.1700	284.7200	282.0000	282.0500	-2.239%	34	485	-73.799%
2026-01-05	288.6100	288.6100	288.4400	288.5100	+0.516%	14	461	-74.386%
2025-12-30	287.0300	287.0300	287.0300	287.0300	+0.126%	40	461	-74.254%
2025-12-23	290.0800	291.0300	286.6500	286.6700	-10.191%	410	450	-74.221%
2025-12-18	321.2000	321.2000	319.2000	319.2000	0.000%	50	50	-76.848%

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