Dark

SPX20270319P6425
SPX Mar 19 2027 6425.00 Put (SPX270319P06425000)
option OPRA

EOD

Sep 10, 2026

85.25+14.583%(+10.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	84.8000	85.2500	84.6200	85.2500	+14.583%	6	1,693	0.000%
2026-09-08	73.8000	74.4000	73.8000	74.4000	+9.043%	54	1,690	+14.583%
2026-09-04	68.2300	68.2300	68.2300	68.2300	-1.345%	6	1,636	+24.945%
2026-09-03	69.2100	69.2100	69.1600	69.1600	-9.179%	6	1,636	+23.265%
2026-09-02	76.1500	76.1500	76.1500	76.1500	-2.121%	2	1,630	+11.950%
2026-08-28	79.2200	79.2200	77.8000	77.8000	-6.558%	4	1,556	+9.576%
2026-08-26	83.2600	83.2600	83.2600	83.2600	-3.523%	1	1,558	+2.390%
2026-08-25	86.5100	86.5100	86.3000	86.3000	-3.359%	2	1,558	-1.217%
2026-08-24	89.3000	89.3000	89.3000	89.3000	+0.699%	5	1,558	-4.535%
2026-08-21	88.5000	88.6800	88.5000	88.6800	-5.760%	7	1,563	-3.868%
2026-08-18	95.9000	95.9000	94.1000	94.1000	+7.420%	4	1,563	-9.405%
2026-08-13	87.6100	87.6100	86.5000	87.6000	-1.385%	10	1,563	-2.683%
2026-08-12	90.6000	91.2000	88.8300	88.8300	-3.509%	23	1,568	-4.030%
2026-08-10	90.8500	92.0600	90.8500	92.0600	-0.497%	5	1,556	-7.397%
2026-08-07	92.5200	92.5200	92.5200	92.5200	-1.143%	2	1,560	-7.858%
2026-08-05	93.7000	94.3100	93.5900	93.5900	-3.066%	4	1,562	-8.911%
2026-08-04	98.5000	98.8000	95.0000	96.5500	-8.657%	17	1,565	-11.704%
2026-08-03	107.1900	107.2300	105.7000	105.7000	-9.812%	7	1,574	-19.347%
2026-07-31	132.5000	132.5000	117.2000	117.2000	-15.202%	7	1,578	-27.261%
2026-07-30	139.3700	139.3700	137.7400	138.2100	+1.842%	8	1,577	-38.319%
2026-07-29	135.9100	135.9100	135.7100	135.7100	-0.992%	5	1,573	-37.182%
2026-07-28	137.0700	137.0700	137.0700	137.0700	-2.009%	1	1,568	-37.806%
2026-07-24	139.9800	139.9900	139.8800	139.8800	-6.902%	4	1,569	-39.055%
2026-07-23	139.9700	150.2500	139.8800	150.2500	+14.607%	85	1,567	-43.261%
2026-07-21	131.1000	131.1000	131.1000	131.1000	-3.154%	15	1,563	-34.973%
2026-07-20	135.3200	135.3700	130.4700	135.3700	-0.118%	4	1,548	-37.024%
2026-07-17	138.8300	138.8300	135.5300	135.5300	+7.598%	3	1,548	-37.099%
2026-07-16	122.0600	125.9600	122.0600	125.9600	+3.534%	5	1,546	-32.320%
2026-07-15	121.6600	121.6600	121.6600	121.6600	-3.060%	1	1,544	-29.928%
2026-07-14	129.4100	129.4100	125.5000	125.5000	-2.751%	6	1,543	-32.072%
2026-07-13	129.0500	129.0500	129.0500	129.0500	+1.630%	1	1,537	-33.940%
2026-07-09	129.5700	129.5700	126.9800	126.9800	-5.239%	5	1,536	-32.863%
2026-07-08	135.9500	141.6400	133.5300	134.0000	+4.810%	17	1,535	-36.381%
2026-07-07	128.2900	128.2900	127.8500	127.8500	+0.527%	2	1,520	-33.320%
2026-07-06	127.2800	128.6000	126.9000	127.1800	-9.897%	10	1,520	-32.969%
2026-07-02	141.1500	141.1500	141.1500	141.1500	+5.691%	1	1,509	-39.603%
2026-07-01	133.5500	133.5500	133.5500	133.5500	-0.410%	1	1,509	-36.166%
2026-06-30	137.6800	137.6800	134.1000	134.1000	-5.941%	7	1,508	-36.428%
2026-06-29	145.8200	146.1300	142.0700	142.5700	-8.668%	16	1,501	-40.205%
2026-06-26	154.8000	156.2000	154.4000	156.1000	-2.193%	11	1,492	-45.388%
2026-06-23	160.4000	160.4900	159.6000	159.6000	+9.397%	18	1,481	-46.585%
2026-06-22	146.0400	146.0400	145.8900	145.8900	+0.268%	2	1,472	-41.566%
2026-06-18	145.5000	145.5000	145.5000	145.5000	+2.321%	1	1,471	-41.409%
2026-06-16	141.9000	142.2000	141.4800	142.2000	+1.448%	9	1,471	-40.049%
2026-06-15	140.1700	140.1700	140.1700	140.1700	-27.324%	5	1,471	-39.181%
2026-06-10	189.1800	192.8700	188.2600	192.8700	+10.603%	32	1,471	-55.799%
2026-06-09	173.9900	174.3800	173.9900	174.3800	+9.487%	4	1,471	-51.113%
2026-06-08	159.2700	159.2700	159.2700	159.2700	+9.539%	5	1,471	-46.475%
2026-06-04	145.9300	145.9300	145.4000	145.4000	-1.597%	9	1,466	-41.369%
2026-06-02	148.3100	148.3800	147.7600	147.7600	+1.833%	8	1,461	-42.305%
2026-05-29	146.7000	146.7000	145.0300	145.1000	-3.066%	9	1,461	-41.247%
2026-05-28	149.9300	149.9300	149.6900	149.6900	-5.974%	2	1,456	-43.049%
2026-05-26	157.7000	159.2000	157.6400	159.2000	-10.295%	5	1,456	-46.451%
2026-05-20	177.5600	177.5600	177.4700	177.4700	-5.791%	4	1,455	-51.964%
2026-05-19	186.2000	188.3800	186.2000	188.3800	+5.152%	6	1,452	-54.746%
2026-05-18	179.1500	179.1500	179.1500	179.1500	+3.621%	1	1,452	-52.414%
2026-05-14	172.7100	172.8900	172.7100	172.8900	-11.656%	8	1,452	-50.691%
2026-05-12	195.7000	195.7000	195.7000	195.7000	+4.318%	1	1,452	-56.438%
2026-05-11	184.7800	187.6000	184.7800	187.6000	-3.448%	29	1,452	-54.558%
2026-05-07	194.8800	196.6800	194.3000	194.3000	-1.346%	76	1,428	-56.125%
2026-05-06	196.9200	196.9500	196.8400	196.9500	-4.263%	16	1,428	-56.715%
2026-05-05	206.6400	206.6400	205.7200	205.7200	-1.987%	44	1,425	-58.560%
2026-05-04	207.0100	209.8900	207.0100	209.8900	+3.471%	64	1,403	-59.383%
2026-05-01	204.7300	204.7900	202.1100	202.8500	-4.586%	950	1,041	-57.974%
2026-04-30	226.0000	226.0000	211.7000	212.6000	-7.766%	3	1,041	-59.901%
2026-04-29	232.5000	232.5000	229.7000	230.5000	+0.523%	6	1,037	-63.015%
2026-04-28	229.3000	229.3000	229.3000	229.3000	+2.184%	1	1,031	-62.822%
2026-04-27	226.5600	226.6300	223.9500	224.4000	-1.363%	58	1,030	-62.010%
2026-04-24	225.9400	227.5000	225.8500	227.5000	-3.233%	5	1,033	-62.527%
2026-04-23	234.3500	238.9000	234.3500	235.1000	+1.380%	8	1,033	-63.739%
2026-04-22	231.3200	235.7200	231.1000	231.9000	-4.489%	27	1,028	-63.238%
2026-04-21	242.8000	242.8000	242.8000	242.8000	+3.144%	1	1,027	-64.889%
2026-04-20	233.7700	237.8000	233.7600	235.4000	+2.544%	20	1,027	-63.785%
2026-04-17	234.0100	234.0100	227.5900	229.5600	-9.078%	42	1,011	-62.864%
2026-04-16	252.7600	254.4400	249.9700	252.4800	+0.410%	40	1,011	-66.235%
2026-04-15	256.0000	256.0000	251.4300	251.4500	-15.453%	14	1,021	-66.097%
2026-04-10	292.3600	299.2900	292.3600	297.4100	-4.798%	14	126	-71.336%
2026-04-08	312.4000	312.4000	312.4000	312.4000	-18.973%	1	122	-72.711%
2026-04-01	395.4000	395.4000	385.5500	385.5500	-14.684%	28	122	-77.889%
2026-03-31	448.9800	451.9100	448.9700	451.9100	-8.335%	4	113	-81.136%
2026-03-30	479.7000	493.0000	479.7000	493.0000	+4.961%	4	113	-82.708%
2026-03-27	457.8000	469.7000	457.8000	469.7000	+8.401%	88	111	-81.850%
2026-03-26	424.2900	433.3000	424.2000	433.3000	+9.908%	5	87	-80.325%
2026-03-25	394.2400	394.2400	394.2400	394.2400	-3.254%	63	83	-78.376%
2026-03-20	410.5400	410.5400	407.5000	407.5000	+16.629%	2	20	-79.080%
2026-03-17	349.4000	349.4000	349.4000	349.4000	-0.626%	1	20	-75.601%
2026-03-11	352.0000	352.0000	351.6000	351.6000	-5.484%	2	20	-75.754%
2026-03-09	390.3000	390.3000	372.0000	372.0000	+5.353%	6	18	-77.083%
2026-03-06	365.3000	365.3000	353.1000	353.1000	+5.058%	5	12	-75.857%
2026-03-05	336.1000	336.1000	336.1000	336.1000	+6.834%	1	11	-74.636%
2026-02-13	317.8000	317.8000	314.6000	314.6000	-2.943%	4	6	-72.902%
2026-02-05	324.9800	324.9800	324.1400	324.1400	+17.664%	6	6	-73.700%
2026-01-12	275.5100	275.5100	275.4800	275.4800	0.000%	6	3	-69.054%

.dark-mode .VTpDvr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTpDvr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6425SPX Mar 19 2027 6425.00 Put (SPX270319P06425000)option OPRA

SPX20270319P6425
SPX Mar 19 2027 6425.00 Put (SPX270319P06425000)
option OPRA