Dark

SPX20270319P6500
SPX Mar 19 2027 6500.00 Put (SPX270319P06500000)
option OPRA

EOD

Jul 6, 2026

134.52-8.923%(-13.18)812

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	135.3800	135.3800	134.5200	134.5200	-8.923%	812	7,995	0.000%
2026-07-02	137.1000	148.5000	137.0000	147.7000	+4.205%	69	7,318	-8.923%
2026-07-01	143.0100	143.0100	141.7400	141.7400	+0.603%	2	7,318	-5.094%
2026-06-30	146.6000	147.5000	140.8900	140.8900	-15.726%	1,102	7,317	-4.521%
2026-06-29	166.6300	167.1800	166.6300	167.1800	+0.288%	3	7,515	-19.536%
2026-06-26	166.0400	166.7000	164.7000	166.7000	+2.819%	210	7,515	-19.304%
2026-06-25	161.5900	162.1300	161.5900	162.1300	-6.548%	192	7,308	-17.030%
2026-06-23	173.1500	173.4900	173.1500	173.4900	+10.034%	302	7,345	-22.462%
2026-06-22	157.2000	157.6700	157.2000	157.6700	+3.289%	7	7,045	-14.683%
2026-06-18	153.7900	155.7300	152.6500	152.6500	-10.469%	34	6,970	-11.877%
2026-06-17	150.9000	170.5000	150.9000	170.5000	+13.917%	76	6,970	-21.103%
2026-06-16	151.5000	152.1300	149.6700	149.6700	-0.386%	47	6,970	-10.122%
2026-06-15	152.4000	152.4000	148.7000	150.2500	-15.017%	1,498	6,373	-10.469%
2026-06-12	176.2500	176.8000	176.0800	176.8000	-5.303%	45	6,373	-23.914%
2026-06-11	186.7000	186.7000	186.7000	186.7000	+0.924%	102	6,373	-27.949%
2026-06-10	193.5000	193.5000	184.9900	184.9900	-0.221%	102	6,379	-27.283%
2026-06-09	185.2000	194.9300	180.6000	185.4000	+5.467%	188	6,481	-27.443%
2026-06-08	175.2500	175.7900	174.9700	175.7900	-6.245%	27	6,474	-23.477%
2026-06-05	187.5000	187.5000	187.5000	187.5000	+14.995%	36	6,474	-28.256%
2026-06-03	162.0000	163.0500	162.0000	163.0500	+4.086%	117	6,306	-17.498%
2026-06-01	156.6500	156.6500	156.6500	156.6500	-7.198%	2	6,356	-14.127%
2026-05-26	165.9500	169.5000	165.6100	168.8000	-9.101%	101	6,065	-20.308%
2026-05-21	185.6800	185.7000	185.6800	185.7000	-1.271%	4	6,061	-27.561%
2026-05-20	189.2000	190.0000	186.1300	188.0900	-2.695%	919	6,061	-28.481%
2026-05-19	197.9000	197.9000	193.3000	193.3000	+1.731%	307	5,601	-30.409%
2026-05-18	189.9000	190.0100	189.9000	190.0100	-0.377%	66	5,601	-29.204%
2026-05-15	198.6000	198.6000	190.7300	190.7300	-0.527%	305	5,601	-29.471%
2026-05-13	191.7900	191.7900	191.5900	191.7400	-4.226%	1,226	5,313	-29.842%
2026-05-12	207.3000	207.3000	200.1000	200.2000	+1.914%	670	5,281	-32.807%
2026-05-11	195.1000	197.6200	195.1000	196.4400	-1.706%	51	5,281	-31.521%
2026-05-08	199.5700	199.9700	199.2400	199.8500	-3.080%	10	5,004	-32.690%
2026-05-07	201.8100	208.3500	201.8100	206.2000	+0.487%	164	5,007	-34.762%
2026-05-06	209.4000	209.4000	204.3600	205.2000	-6.536%	935	4,542	-34.444%
2026-05-05	220.6700	220.6700	219.0200	219.5500	-5.039%	260	4,811	-38.729%
2026-05-04	224.4800	231.6000	219.7500	231.2000	+2.664%	263	4,631	-41.817%
2026-05-01	218.0000	225.2000	213.6000	225.2000	+0.987%	903	4,217	-40.266%
2026-04-30	234.7000	235.4000	223.0000	223.0000	-9.342%	10	4,217	-39.677%
2026-04-29	243.0100	246.0800	242.4700	245.9800	+1.018%	10	4,215	-45.313%
2026-04-28	246.4000	249.9800	243.5000	243.5000	+2.024%	122	4,223	-44.756%
2026-04-27	241.9100	241.9100	237.7900	238.6700	-1.176%	177	4,159	-43.638%
2026-04-24	248.0000	248.0000	241.0900	241.5100	-4.277%	480	4,276	-44.300%
2026-04-23	246.9100	255.2100	243.7300	252.3000	+3.182%	383	4,442	-46.683%
2026-04-22	246.9600	249.4400	244.0200	244.5200	-2.976%	739	4,540	-44.986%
2026-04-21	247.7000	259.8800	247.7000	252.0200	+0.183%	51	4,833	-46.623%
2026-04-20	246.7000	252.9500	246.6400	251.5600	+3.010%	557	4,833	-46.526%
2026-04-17	250.0500	250.1400	242.9000	244.2100	-6.397%	325	4,442	-44.916%
2026-04-16	269.8200	271.5200	260.6600	260.9000	-2.928%	58	4,251	-48.440%
2026-04-15	270.0000	273.0900	268.7000	268.7700	-3.188%	73	4,275	-49.950%
2026-04-14	280.5100	281.6000	275.0000	277.6200	-5.684%	610	4,274	-51.545%
2026-04-13	314.7700	314.7700	294.2400	294.3500	-6.671%	8	3,832	-54.299%
2026-04-10	310.0500	318.8100	308.0000	315.3900	+1.233%	187	3,828	-57.348%
2026-04-09	331.2000	334.9000	311.5500	311.5500	-7.798%	568	3,834	-56.822%
2026-04-08	325.3800	338.2000	325.3800	337.9000	-18.977%	87	3,711	-60.189%
2026-04-07	415.6500	419.1000	410.4100	417.0400	+5.377%	271	3,697	-67.744%
2026-04-06	399.0100	402.6200	395.3700	395.7600	-3.412%	36	3,486	-66.010%
2026-04-02	434.2300	434.2300	409.7400	409.7400	-1.315%	107	3,471	-67.169%
2026-04-01	418.5000	421.1900	401.3200	415.2000	-5.350%	220	3,471	-67.601%
2026-03-31	472.1900	484.7700	438.3800	438.6700	-16.671%	382	3,485	-69.335%
2026-03-30	503.2000	535.9000	498.5000	526.4300	+1.586%	217	3,524	-74.447%
2026-03-27	483.9300	518.2100	480.9600	518.2100	+13.531%	394	3,453	-74.041%
2026-03-26	424.8100	458.2200	424.8100	456.4500	+9.845%	178	3,221	-70.529%
2026-03-25	413.5800	423.1200	408.2200	415.5400	-3.088%	197	3,158	-67.628%
2026-03-24	429.6800	429.6800	422.1000	428.7800	+3.018%	165	3,055	-68.627%
2026-03-23	404.7400	423.1600	397.8000	416.2200	-8.617%	141	2,962	-67.681%
2026-03-20	436.1200	462.3000	428.0000	455.4700	+10.766%	128	2,862	-70.466%
2026-03-19	428.3900	429.6400	409.6300	411.2000	+0.972%	125	2,853	-67.286%
2026-03-18	393.5600	408.5100	388.2000	407.2400	+10.184%	420	2,851	-66.968%
2026-03-17	361.4500	369.8100	361.4500	369.6000	-3.216%	29	2,751	-63.604%
2026-03-16	376.5100	382.0800	372.8300	381.8800	-7.892%	5	2,728	-64.774%
2026-03-13	386.9400	414.6000	386.9400	414.6000	+8.611%	152	2,726	-67.554%
2026-03-12	384.7700	391.4800	380.9800	381.7300	+5.407%	103	2,599	-64.760%
2026-03-11	370.3900	372.7000	362.1500	362.1500	+0.430%	10	2,498	-62.855%
2026-03-10	342.5300	360.6000	341.6400	360.6000	-12.968%	26	2,495	-62.696%
2026-03-09	414.3300	414.3300	414.3300	414.3300	+12.416%	35	2,473	-67.533%
2026-03-06	385.8000	388.5000	367.6500	368.5700	+3.473%	35	2,508	-63.502%
2026-03-05	333.2900	356.2000	333.2900	356.2000	+12.013%	95	2,492	-62.235%
2026-03-04	326.8000	326.8000	317.3000	318.0000	-2.660%	278	2,181	-57.698%
2026-03-02	328.8800	332.3800	326.6900	326.6900	+0.613%	4	2,397	-58.823%
2026-02-27	330.2600	331.7000	324.7000	324.7000	+5.190%	11	2,396	-58.571%
2026-02-26	302.0000	308.6800	302.0000	308.6800	+1.875%	10	2,387	-56.421%
2026-02-25	308.9000	309.0000	303.0000	303.0000	-5.016%	130	2,319	-55.604%
2026-02-24	337.2200	337.2200	319.0000	319.0000	-6.149%	3	2,319	-57.831%
2026-02-23	339.7400	339.9000	339.7400	339.9000	+7.224%	26	2,318	-60.424%
2026-02-20	321.3000	321.3000	317.0000	317.0000	-4.976%	56	2,293	-57.565%
2026-02-19	329.2000	334.6900	329.2000	333.6000	+3.410%	11	2,329	-59.676%
2026-02-18	315.8000	322.6000	313.9000	322.6000	-3.091%	8	2,328	-58.301%
2026-02-17	332.8900	332.8900	332.8900	332.8900	+1.213%	301	2,322	-59.590%
2026-02-13	346.2700	346.2700	328.9000	328.9000	-0.706%	23	1,574	-59.100%
2026-02-12	300.0000	331.2400	300.0000	331.2400	+11.830%	2	1,574	-59.389%
2026-02-11	293.9400	296.2000	293.9400	296.2000	-1.135%	3	1,572	-54.585%
2026-02-10	299.6000	299.6000	299.6000	299.6000	+0.426%	1	1,572	-55.100%
2026-02-09	297.0700	298.6200	297.0700	298.3300	-13.274%	24	1,571	-54.909%
2026-02-05	350.9500	350.9500	343.9900	343.9900	+10.381%	6	1,207	-60.894%
2026-02-03	311.6400	311.6400	311.6400	311.6400	+7.477%	1	1,211	-56.835%
2026-02-02	295.4300	295.4300	289.9300	289.9600	-6.046%	97	1,210	-53.607%
2026-01-30	308.6200	308.6200	308.6200	308.6200	+0.247%	1	1,158	-56.412%
2026-01-29	307.8600	307.8600	307.8600	307.8600	+4.451%	201	1,158	-56.305%
2026-01-28	291.2500	294.7400	291.2500	294.7400	+1.108%	2	960	-54.360%
2026-01-27	290.8100	291.5800	290.6600	291.5100	-0.779%	10	959	-53.854%
2026-01-26	296.4800	296.4800	293.8000	293.8000	-1.390%	103	956	-54.214%
2026-01-22	298.0900	298.2100	297.8900	297.9400	-12.076%	50	864	-54.850%
2026-01-20	326.5000	338.8600	324.1000	338.8600	+14.206%	7	864	-60.302%
2026-01-15	296.3300	296.7100	296.3300	296.7100	-1.153%	56	864	-54.663%
2026-01-13	299.4500	300.3900	294.2400	300.1700	+2.151%	10	558	-55.185%
2026-01-12	293.7800	294.0000	293.7800	293.8500	-2.210%	5	552	-54.222%
2026-01-09	305.1400	305.1400	299.9800	300.4900	-0.507%	6	550	-55.233%
2026-01-07	303.4000	303.5800	302.0200	302.0200	-0.658%	3	549	-55.460%
2026-01-06	311.5700	311.5700	303.9800	304.0200	-3.172%	57	549	-55.753%
2026-01-05	310.8900	313.9800	309.3700	313.9800	-3.111%	112	448	-57.157%
2026-01-02	324.0600	324.0600	324.0600	324.0600	+4.573%	10	448	-58.489%
2025-12-29	312.1200	312.1200	309.5800	309.8900	+1.740%	708	438	-56.591%
2025-12-26	304.6100	304.6100	304.5900	304.5900	+0.204%	2	85	-55.836%
2025-12-24	304.0700	304.0700	303.9700	303.9700	-1.215%	32	55	-55.746%
2025-12-23	307.7300	307.7300	307.7100	307.7100	-2.577%	2	55	-56.284%
2025-12-22	320.5400	320.5400	315.8500	315.8500	-8.023%	3	54	-57.410%
2025-12-18	355.6600	357.4900	343.2000	343.4000	0.000%	52	52	-60.827%

.dark-mode .jFnPGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFnPGh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6500SPX Mar 19 2027 6500.00 Put (SPX270319P06500000)option OPRA

SPX20270319P6500
SPX Mar 19 2027 6500.00 Put (SPX270319P06500000)
option OPRA