Dark

SPX20270319P6525
SPX Mar 19 2027 6525.00 Put (SPX270319P06525000)
option OPRA

EOD

Sep 10, 2026

94.34+15.471%(+12.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	94.3400	94.3400	94.3400	94.3400	+15.471%	1	996	0.000%
2026-09-08	81.6000	81.7000	81.6000	81.7000	+6.008%	2	1,016	+15.471%
2026-09-04	75.4000	77.0700	75.4000	77.0700	-0.516%	3	1,015	+22.408%
2026-09-03	79.8000	79.8000	77.4700	77.4700	-11.665%	10	1,015	+21.776%
2026-09-02	87.7000	87.7000	87.7000	87.7000	+2.036%	1	1,015	+7.571%
2026-09-01	85.9500	85.9500	85.9500	85.9500	-0.751%	4	1,015	+9.761%
2026-08-28	86.6000	86.6000	86.6000	86.6000	+1.192%	1	1,011	+8.938%
2026-08-27	85.5800	85.5800	85.5800	85.5800	-12.745%	1	1,011	+10.236%
2026-08-19	98.2400	98.4400	98.0800	98.0800	-4.869%	102	1,012	-3.813%
2026-08-18	103.4000	103.5000	103.1000	103.1000	+9.077%	3	1,062	-8.497%
2026-08-14	94.4800	94.5200	94.4800	94.5200	-1.439%	2	1,061	-0.190%
2026-08-13	94.8100	96.0200	94.5300	95.9000	-5.321%	304	1,062	-1.627%
2026-08-11	101.2900	101.2900	101.2900	101.2900	+0.277%	1	1,121	-6.861%
2026-08-10	100.5800	101.0100	100.1100	101.0100	-1.751%	202	1,121	-6.603%
2026-08-06	103.0900	103.0900	102.8100	102.8100	-1.664%	4	1,192	-8.238%
2026-08-05	102.7200	104.6600	101.3900	104.5500	-1.739%	133	1,193	-9.766%
2026-08-04	106.4000	106.4000	106.4000	106.4000	-7.639%	1	1,287	-11.335%
2026-08-03	115.2000	115.2000	115.2000	115.2000	-26.329%	1	1,288	-18.108%
2026-07-29	151.5700	156.3700	151.5700	156.3700	+11.613%	5	1,287	-39.669%
2026-07-28	149.3500	149.3500	140.1000	140.1000	+1.419%	2	1,287	-32.662%
2026-07-21	138.2000	138.2000	138.1400	138.1400	-5.995%	2	1,287	-31.707%
2026-07-17	146.8900	146.9500	146.8900	146.9500	+3.420%	2	1,286	-35.801%
2026-07-16	142.0900	142.0900	142.0900	142.0900	+1.784%	1	1,286	-33.605%
2026-07-15	135.3200	139.6000	135.3200	139.6000	+0.678%	2	1,285	-32.421%
2026-07-14	138.6600	138.6600	138.6600	138.6600	-0.964%	1	1,285	-31.963%
2026-07-13	137.3600	140.3100	136.7700	140.0100	+5.525%	121	1,285	-32.619%
2026-07-10	132.6800	132.6800	132.6800	132.6800	-3.723%	15	1,190	-28.897%
2026-07-09	140.4900	140.4900	137.8100	137.8100	-7.055%	2	1,175	-31.543%
2026-07-08	147.9300	148.2700	147.9300	148.2700	+7.364%	4	1,173	-36.373%
2026-07-06	140.1500	140.1500	138.1000	138.1000	-5.875%	3	1,173	-31.687%
2026-06-30	146.7800	146.7800	146.7200	146.7200	-9.527%	2	1,173	-35.701%
2026-06-29	166.4700	170.2200	161.6500	162.1700	-3.899%	16	1,173	-41.826%
2026-06-26	168.7200	168.7500	168.7200	168.7500	-2.406%	2	1,172	-44.095%
2026-06-25	172.6100	172.9100	172.6100	172.9100	+8.762%	302	1,173	-45.440%
2026-06-22	160.9400	161.4300	158.9100	158.9800	+0.920%	95	577	-40.659%
2026-06-18	157.5300	157.5300	157.5300	157.5300	+2.699%	5	528	-40.113%
2026-06-16	154.7800	154.7800	153.3900	153.3900	+1.482%	15	528	-38.497%
2026-06-15	153.2600	153.2600	151.1500	151.1500	-20.938%	10	513	-37.585%
2026-06-11	211.7000	211.7000	191.1800	191.1800	+0.394%	6	513	-50.654%
2026-06-09	202.1800	202.1800	190.0900	190.4300	+19.317%	13	514	-50.459%
2026-06-04	159.9000	159.9000	159.3000	159.6000	-3.448%	17	518	-40.890%
2026-06-03	165.3000	165.3000	165.3000	165.3000	+3.656%	5	524	-42.928%
2026-06-01	159.2900	159.9200	158.8900	159.4700	-7.735%	8	522	-40.842%
2026-05-27	172.8600	172.8600	172.8400	172.8400	+0.313%	2	522	-45.418%
2026-05-26	172.5000	172.5000	172.3000	172.3000	-10.993%	2	522	-45.247%
2026-05-21	193.7600	193.7600	193.5800	193.5800	+1.107%	4	521	-51.266%
2026-05-20	198.5900	198.5900	191.4600	191.4600	-4.855%	6	521	-50.726%
2026-05-19	201.3500	201.3500	201.2300	201.2300	+1.616%	4	560	-53.118%
2026-05-15	200.1300	200.1300	196.3300	198.0300	+2.072%	108	560	-52.361%
2026-05-14	194.2600	194.2600	194.0100	194.0100	-3.636%	4	508	-51.374%
2026-05-13	203.6500	203.6500	201.3200	201.3300	-0.553%	248	506	-53.142%
2026-05-12	211.6100	211.6200	202.2000	202.4500	+1.642%	6	506	-53.401%
2026-05-11	199.7500	199.7800	199.1800	199.1800	-2.123%	78	506	-52.636%
2026-05-08	205.6400	205.6800	203.2000	203.5000	-2.869%	12	291	-53.641%
2026-05-07	210.4000	210.6200	209.5100	209.5100	+0.196%	27	285	-54.971%
2026-05-06	212.6000	213.5400	208.0900	209.1000	-6.351%	204	271	-54.883%
2026-05-05	225.7700	225.7700	223.2800	223.2800	-0.698%	40	247	-57.748%
2026-05-04	224.8600	224.8800	224.1700	224.8500	-2.324%	22	237	-58.043%
2026-05-01	221.7700	230.2000	217.9400	230.2000	+0.305%	59	233	-59.018%
2026-04-30	245.2000	245.2000	229.5000	229.5000	-5.800%	19	233	-58.893%
2026-04-27	244.6300	244.9800	243.5500	243.6300	-5.276%	60	232	-61.277%
2026-04-23	259.2600	259.7600	256.6300	257.2000	+2.556%	20	257	-63.320%
2026-04-22	254.4100	254.4100	250.6000	250.7900	-5.011%	13	267	-62.383%
2026-04-21	263.1400	264.0200	263.1400	264.0200	+2.652%	2	268	-64.268%
2026-04-20	257.2000	257.2000	257.2000	257.2000	-8.437%	2	269	-63.320%
2026-04-15	277.2800	280.9300	277.2800	280.9000	-0.791%	14	267	-66.415%
2026-04-14	284.9300	284.9600	280.9300	283.1400	-5.808%	338	260	-66.681%
2026-04-13	322.1000	322.1000	300.6000	300.6000	-6.640%	3	112	-68.616%
2026-04-10	316.9800	324.6000	316.9800	321.9800	+1.153%	26	112	-70.700%
2026-04-09	326.7700	326.9400	318.3100	318.3100	-25.681%	20	103	-70.362%
2026-04-07	431.9900	432.5800	427.2000	428.3000	-4.568%	6	101	-77.973%
2026-03-31	449.2000	449.2000	444.5000	448.8000	-15.273%	13	98	-78.980%
2026-03-30	506.3000	531.0300	506.3000	529.7000	+0.570%	8	90	-82.190%
2026-03-27	496.6300	526.7000	495.9000	526.7000	+13.123%	6	87	-82.088%
2026-03-26	445.2000	465.6000	445.2000	465.6000	+16.607%	5	87	-79.738%
2026-03-23	399.8300	399.8300	399.2900	399.2900	-13.902%	4	86	-76.373%
2026-03-20	438.8600	464.4400	438.7800	463.7600	+11.811%	82	84	-79.658%
2026-03-18	412.4200	415.9300	412.4200	414.7700	+2.278%	54	75	-77.255%
2026-03-13	405.5300	405.5300	405.5300	405.5300	+8.970%	2	52	-76.737%
2026-03-11	379.1000	379.1000	372.1500	372.1500	-11.580%	3	50	-74.650%
2026-03-09	419.3100	420.8900	419.3100	420.8900	+11.138%	4	47	-77.586%
2026-03-06	395.6500	395.6500	377.3300	378.7100	+4.357%	8	47	-75.089%
2026-03-05	362.4000	362.9000	362.0000	362.9000	+12.169%	10	39	-74.004%
2026-03-04	323.5300	323.5300	323.5300	323.5300	-2.168%	1	32	-70.840%
2026-03-02	330.7000	330.7000	330.7000	330.7000	-0.045%	1	32	-71.473%
2026-02-27	330.8500	330.8500	330.8500	330.8500	-2.723%	1	32	-71.486%
2026-02-19	340.2700	340.2700	339.9900	340.1100	+8.505%	4	31	-72.262%
2026-02-11	312.9200	313.4500	312.9100	313.4500	+2.128%	4	31	-69.903%
2026-02-10	306.5600	306.9300	306.5600	306.9200	-11.711%	4	31	-69.262%
2026-02-05	347.1900	347.6300	347.1900	347.6300	+10.184%	6	31	-72.862%
2026-02-03	315.5000	315.5000	315.5000	315.5000	-1.738%	1	31	-70.098%
2026-01-29	321.0500	321.0800	321.0500	321.0800	+8.053%	4	30	-70.618%
2026-01-27	297.0000	297.1500	297.0000	297.1500	-10.543%	6	30	-68.252%
2026-01-20	332.3000	332.5500	331.7800	332.1700	+5.294%	60	30	-71.599%
2025-12-29	315.4700	315.4700	315.4700	315.4700	0.000%	4	2	-70.095%

.dark-mode .Z0f1Lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0f1Lq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6525SPX Mar 19 2027 6525.00 Put (SPX270319P06525000)option OPRA

SPX20270319P6525
SPX Mar 19 2027 6525.00 Put (SPX270319P06525000)
option OPRA