Dark

SPX20270319P6450
SPX Mar 19 2027 6450.00 Put (SPX270319P06450000)
option OPRA

EOD

Sep 10, 2026

87.80+8.395%(+6.80)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	87.6000	88.2000	86.8000	87.8000	+8.395%	99	4,514	0.000%
2026-09-09	79.7600	81.0000	79.7600	81.0000	+5.127%	7	4,474	+8.395%
2026-09-08	74.1000	77.0500	74.1000	77.0500	+9.291%	8	4,519	+13.952%
2026-09-04	70.6000	71.5000	70.5000	70.5000	-10.827%	138	4,470	+24.539%
2026-09-02	79.4100	79.4100	79.0600	79.0600	-5.317%	11	4,470	+11.055%
2026-09-01	81.0300	83.5700	81.0300	83.5000	+5.443%	10	4,475	+5.150%
2026-08-31	83.4000	83.4000	79.1900	79.1900	-2.114%	3	4,473	+10.873%
2026-08-28	77.1200	80.9000	77.1200	80.9000	-2.951%	6	4,473	+8.529%
2026-08-27	83.3600	83.3600	83.3600	83.3600	-5.057%	1	4,475	+5.326%
2026-08-26	86.7000	87.8000	86.7000	87.8000	-1.226%	3	4,475	0.000%
2026-08-25	88.8900	88.8900	88.8900	88.8900	-2.661%	202	4,473	-1.226%
2026-08-24	91.1400	91.3200	91.1400	91.3200	-1.446%	2	4,547	-3.855%
2026-08-19	92.7800	92.7800	92.6600	92.6600	-3.680%	2	4,547	-5.245%
2026-08-18	96.1000	97.1000	96.1000	96.2000	+5.772%	4	4,548	-8.732%
2026-08-17	90.7000	90.9500	90.5900	90.9500	+2.260%	19	4,546	-3.463%
2026-08-14	88.5200	90.4000	88.5200	88.9400	+0.656%	5,622	4,546	-1.282%
2026-08-13	89.6100	89.6100	88.3600	88.3600	-6.040%	52	2,996	-0.634%
2026-08-10	94.0400	94.0400	94.0400	94.0400	-0.979%	10	2,996	-6.635%
2026-08-07	94.9700	94.9700	94.9700	94.9700	-1.473%	1	2,986	-7.550%
2026-08-06	96.3900	96.4500	96.3900	96.3900	+0.647%	16	2,986	-8.912%
2026-08-05	95.7200	96.0400	95.2200	95.7700	-1.603%	18	2,990	-8.322%
2026-08-04	97.3200	97.3300	97.3200	97.3300	-10.030%	2	3,005	-9.791%
2026-08-03	108.2400	108.2400	108.1800	108.1800	-16.528%	2	3,005	-18.839%
2026-07-31	128.9400	135.8000	128.9400	129.6000	-1.122%	26	3,005	-32.253%
2026-07-28	137.3500	138.4000	131.0700	131.0700	-11.737%	101	2,998	-33.013%
2026-07-23	148.4000	148.5000	147.7000	148.5000	+15.871%	250	2,977	-40.875%
2026-07-22	130.1300	130.1300	128.1600	128.1600	-5.424%	51	3,090	-31.492%
2026-07-20	131.9500	135.6600	131.9500	135.5100	-1.548%	13	3,065	-35.208%
2026-07-17	137.7700	137.7700	137.1700	137.6400	+5.918%	4	3,066	-36.210%
2026-07-16	128.3900	130.0700	128.3900	129.9500	+3.151%	4	3,068	-32.436%
2026-07-15	124.5900	125.9800	124.5900	125.9800	-4.611%	6	3,070	-30.306%
2026-07-13	127.6200	132.0700	127.6200	132.0700	+1.671%	452	3,070	-33.520%
2026-07-10	129.9000	129.9000	129.9000	129.9000	+0.565%	1	2,913	-32.410%
2026-07-09	136.0800	136.0800	129.1700	129.1700	-5.818%	7	6,584	-32.028%
2026-07-08	139.4000	146.1900	137.1500	137.1500	+1.420%	14	3,983	-35.983%
2026-07-07	136.4600	137.1400	130.2100	135.2300	+4.079%	10	3,983	-35.074%
2026-07-06	129.9300	129.9300	129.9300	129.9300	-4.273%	2	3,983	-32.425%
2026-07-01	142.8300	142.8300	135.7300	135.7300	-0.985%	7	3,981	-35.313%
2026-06-30	138.7800	138.7800	137.0800	137.0800	-14.110%	4	3,981	-35.950%
2026-06-26	158.2000	159.6000	157.6000	159.6000	+1.198%	6	3,981	-44.987%
2026-06-24	157.8800	157.8800	157.7100	157.7100	-6.487%	3	3,978	-44.328%
2026-06-23	170.4300	170.4300	168.6000	168.6500	+13.371%	179	3,979	-47.940%
2026-06-18	149.3200	149.3200	148.7600	148.7600	-0.621%	32	4,008	-40.979%
2026-06-17	150.4800	150.4800	149.6900	149.6900	+4.132%	2	4,008	-41.345%
2026-06-16	144.4600	144.4600	143.7500	143.7500	-18.491%	17	4,008	-38.922%
2026-06-12	176.3500	176.3600	176.3500	176.3600	-1.309%	2	4,008	-50.215%
2026-06-11	195.7000	195.7000	178.7000	178.7000	-7.198%	25	4,008	-50.867%
2026-06-10	192.4700	192.5600	192.3900	192.5600	+12.740%	8	4,003	-54.404%
2026-06-08	170.7900	170.8000	170.4200	170.8000	-8.761%	25	4,003	-48.595%
2026-06-05	187.2000	187.2000	187.2000	187.2000	+24.883%	5	4,003	-53.098%
2026-06-04	150.0000	150.0000	149.4000	149.9000	-3.434%	4	4,003	-41.428%
2026-06-03	155.5400	155.5400	155.2300	155.2300	+3.487%	10	4,003	-43.439%
2026-06-02	151.3600	151.3600	150.0000	150.0000	+2.041%	13	4,003	-41.467%
2026-06-01	150.2900	150.7600	146.9000	147.0000	-9.371%	9	4,003	-40.272%
2026-05-26	159.6800	162.4000	159.5400	162.2000	-9.497%	4	4,003	-45.869%
2026-05-21	179.3600	179.3600	179.2200	179.2200	-2.226%	4	4,003	-51.010%
2026-05-15	185.5800	185.5800	183.3000	183.3000	+1.608%	74	4,003	-52.100%
2026-05-14	180.4000	180.4000	180.4000	180.4000	-4.094%	2	3,933	-51.330%
2026-05-13	194.4900	195.0500	187.9000	188.1000	-5.525%	9	3,932	-53.323%
2026-05-12	199.2000	199.3000	199.1000	199.1000	+0.505%	6	3,932	-55.902%
2026-05-07	199.4000	199.4000	198.1000	198.1000	+0.157%	22	3,932	-55.679%
2026-05-06	204.3100	204.3100	197.7900	197.7900	-5.859%	37	3,931	-55.609%
2026-05-05	211.7000	211.9000	210.1000	210.1000	-0.629%	48	3,958	-58.210%
2026-05-04	211.5100	211.5100	211.4300	211.4300	-0.321%	24	3,958	-58.473%
2026-05-01	209.1300	212.3200	205.1100	212.1100	-10.938%	74	3,958	-58.606%
2026-04-29	236.9000	238.1600	236.9000	238.1600	+2.215%	18	3,958	-63.134%
2026-04-28	236.5000	236.5000	233.0000	233.0000	+1.348%	10	3,940	-62.318%
2026-04-27	228.5200	229.9000	228.4000	229.9000	-1.118%	68	3,940	-61.809%
2026-04-24	232.2400	232.5000	232.0300	232.5000	-4.674%	3	3,940	-62.237%
2026-04-23	237.7500	243.9000	235.9500	243.9000	+3.545%	31	3,941	-64.002%
2026-04-22	237.4500	240.2600	235.3300	235.5500	-5.295%	998	3,934	-62.726%
2026-04-21	238.0000	253.9700	238.0000	248.7200	+3.165%	19	3,934	-64.699%
2026-04-20	238.8000	241.4100	238.8000	241.0900	+2.657%	4	3,934	-63.582%
2026-04-17	237.9100	237.9100	232.7900	234.8500	-7.978%	16	3,935	-62.614%
2026-04-16	257.4600	257.6000	255.2000	255.2100	-0.472%	4	3,936	-65.597%
2026-04-15	256.6500	256.6500	256.4000	256.4200	-3.656%	8	3,936	-65.759%
2026-04-14	267.0600	267.7000	264.9600	266.1500	-5.621%	309	3,936	-67.011%
2026-04-13	302.7600	302.7600	281.8600	282.0000	-7.121%	60	3,816	-68.865%
2026-04-10	296.1900	306.0800	296.0000	303.6200	+1.227%	34	3,809	-71.082%
2026-04-09	314.7200	314.7200	299.8000	299.9400	-5.966%	48	3,809	-70.727%
2026-04-08	318.9700	318.9700	318.9700	318.9700	-15.979%	1	3,809	-72.474%
2026-04-06	379.6300	379.6300	379.6300	379.6300	-4.831%	1,230	3,809	-76.872%
2026-04-01	398.9000	398.9000	398.9000	398.9000	-22.739%	1	2,579	-77.989%
2026-03-30	479.1000	516.3000	479.1000	516.3000	+5.604%	9	2,578	-82.994%
2026-03-27	467.4000	489.4000	467.4000	488.9000	+10.962%	17	2,575	-82.041%
2026-03-26	427.4000	440.9000	427.4000	440.6000	+6.536%	764	2,565	-80.073%
2026-03-24	413.5700	413.5700	413.5700	413.5700	+4.279%	716	1,325	-78.770%
2026-03-23	384.4000	396.6000	384.4000	396.6000	+14.103%	14	133	-77.862%
2026-03-17	347.6600	347.6600	347.5800	347.5800	-3.262%	6	131	-74.740%
2026-03-11	356.0000	359.3000	355.5000	359.3000	-3.828%	7	128	-75.564%
2026-03-06	373.6000	373.6000	373.6000	373.6000	+9.112%	1	126	-76.499%
2026-03-05	342.4000	342.4000	342.4000	342.4000	+15.376%	1	125	-74.357%
2026-02-25	296.6600	296.7700	296.6200	296.7700	-5.874%	12	21	-70.415%
2026-02-13	315.2900	315.2900	315.2900	315.2900	+7.314%	100	21	-72.153%
2026-02-11	293.8000	293.8000	293.8000	293.8000	-12.793%	1	21	-70.116%
2026-02-05	336.9000	336.9000	336.9000	336.9000	+13.389%	1	21	-73.939%
2026-01-30	298.6800	298.6800	297.1200	297.1200	-3.344%	4	20	-70.450%
2026-01-29	306.8000	307.4000	306.8000	307.4000	+4.925%	10	18	-71.438%
2026-01-22	287.3100	293.3600	287.3100	292.9700	+0.044%	4	13	-70.031%
2026-01-06	292.8700	292.9000	292.7800	292.8400	0.000%	24	12	-70.018%

.dark-mode .tV8DTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tV8DTv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6450SPX Mar 19 2027 6450.00 Put (SPX270319P06450000)option OPRA

SPX20270319P6450
SPX Mar 19 2027 6450.00 Put (SPX270319P06450000)
option OPRA