Dark

SPX20270319P6550
SPX Mar 19 2027 6550.00 Put (SPX270319P06550000)
option OPRA

EOD

Jul 7, 2026

142.74+1.019%(+1.44)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	144.4500	144.4500	142.7400	142.7400	+1.019%	48	5,859	0.000%
2026-07-06	141.3000	141.3000	141.3000	141.3000	-2.786%	1	5,886	+1.019%
2026-07-01	145.0800	145.3500	145.0800	145.3500	-1.290%	2	5,885	-1.796%
2026-06-30	151.9500	152.0700	147.2500	147.2500	-7.337%	3	5,885	-3.063%
2026-06-29	164.0000	165.0500	158.7700	158.9100	-7.557%	278	5,884	-10.176%
2026-06-26	188.0100	188.0100	171.9000	171.9000	-5.300%	22	5,686	-16.963%
2026-06-23	177.7800	181.5200	177.7800	181.5200	+11.760%	99	5,690	-21.364%
2026-06-22	164.7500	164.7500	162.4200	162.4200	+1.070%	4,057	5,689	-12.117%
2026-06-17	159.5000	160.7000	159.5000	160.7000	+2.272%	3	8,066	-11.176%
2026-06-15	156.4000	157.1300	156.4000	157.1300	-17.213%	15	8,066	-9.158%
2026-06-11	213.7000	213.7000	189.8000	189.8000	-10.976%	15	8,066	-24.795%
2026-06-10	213.4900	213.4900	212.6500	213.2000	+12.984%	9	8,065	-33.049%
2026-06-09	195.6900	195.6900	188.7000	188.7000	+1.321%	11	8,060	-24.356%
2026-06-08	184.8300	186.2400	184.8300	186.2400	-6.412%	2	8,054	-23.357%
2026-06-05	199.0000	199.0000	199.0000	199.0000	+22.462%	200	8,053	-28.271%
2026-06-04	161.1900	162.5000	161.1900	162.5000	+0.160%	19	7,987	-12.160%
2026-06-02	162.2400	162.2400	162.2400	162.2400	+1.400%	5	7,987	-12.019%
2026-05-29	161.4400	163.5000	160.0000	160.0000	-3.446%	3,918	7,982	-10.788%
2026-05-28	165.7100	165.7100	165.7100	165.7100	-4.347%	6	5,322	-13.862%
2026-05-27	175.5400	175.5400	173.2400	173.2400	-1.512%	10	5,322	-17.606%
2026-05-26	173.3000	176.4500	173.3000	175.9000	-10.200%	20	5,322	-18.852%
2026-05-20	195.9900	195.9900	195.8800	195.8800	-3.078%	2	5,319	-27.129%
2026-05-19	202.1000	202.1000	202.1000	202.1000	+1.594%	2	5,319	-29.372%
2026-05-18	198.9300	198.9300	198.9300	198.9300	-1.520%	16	5,319	-28.246%
2026-05-15	202.2300	202.2300	201.7100	202.0000	-0.688%	1,847	5,319	-29.337%
2026-05-13	203.5000	203.6000	203.4000	203.4000	-1.027%	7	3,738	-29.823%
2026-05-11	203.0000	205.5100	203.0000	205.5100	-0.063%	5	3,738	-30.544%
2026-05-08	207.7600	207.7600	205.6400	205.6400	-4.131%	301	3,732	-30.587%
2026-05-07	214.8000	214.8000	214.5000	214.5000	+0.159%	13	3,732	-33.455%
2026-05-06	217.6300	217.6300	214.1600	214.1600	-7.370%	349	3,732	-33.349%
2026-05-05	230.3000	231.2000	227.8300	231.2000	+1.093%	60	3,549	-38.261%
2026-05-04	229.1800	229.1800	228.7000	228.7000	+2.773%	54	3,548	-37.586%
2026-05-01	225.8400	225.9600	222.4200	222.5300	-4.690%	192	3,548	-35.856%
2026-04-30	250.5000	251.4000	233.4800	233.4800	-6.025%	10	3,548	-38.864%
2026-04-27	248.3600	248.4600	248.1200	248.4500	-1.346%	40	3,474	-42.548%
2026-04-24	256.4400	256.4400	251.7900	251.8400	-6.480%	8	3,474	-43.321%
2026-04-23	264.6900	269.2900	264.6900	269.2900	+5.853%	6	3,474	-46.994%
2026-04-22	255.6600	255.6600	254.4000	254.4000	-1.609%	6	3,474	-43.892%
2026-04-20	258.5600	258.5600	258.5600	258.5600	+1.396%	4	3,474	-44.794%
2026-04-17	251.6900	258.9000	251.5400	255.0000	-9.308%	48	3,470	-44.024%
2026-04-16	277.7700	281.2800	277.6200	281.1700	+1.228%	12	3,462	-49.234%
2026-04-15	283.7700	286.8100	277.3100	277.7600	-3.773%	168	3,462	-48.610%
2026-04-14	294.4900	294.5000	285.4500	288.6500	-7.076%	1,185	3,462	-50.549%
2026-04-13	326.4000	326.5000	310.6300	310.6300	-5.238%	19	3,470	-54.048%
2026-04-10	329.8000	329.8000	327.8000	327.8000	-5.200%	14	3,470	-56.455%
2026-04-08	342.5000	345.7800	342.5000	345.7800	-20.547%	157	3,470	-58.719%
2026-04-07	435.2000	435.2000	435.2000	435.2000	+4.716%	1	3,320	-67.201%
2026-04-06	421.7700	421.7700	415.6000	415.6000	-4.482%	5	3,320	-65.654%
2026-04-02	471.4100	471.4100	435.1000	435.1000	+0.998%	2	3,316	-67.194%
2026-04-01	436.4000	436.4000	417.6100	430.8000	-7.299%	44	3,316	-66.866%
2026-03-31	509.5200	511.5500	464.1700	464.7200	-13.557%	64	3,328	-69.285%
2026-03-30	525.9000	541.8000	525.9000	537.6000	+1.072%	26	3,324	-73.449%
2026-03-27	531.9000	531.9000	531.9000	531.9000	+13.315%	1	3,299	-73.164%
2026-03-26	453.2000	469.4000	453.2000	469.4000	+9.699%	8	3,298	-69.591%
2026-03-25	423.5000	427.9000	423.5000	427.9000	-9.209%	3	3,291	-66.642%
2026-03-20	450.9000	485.2000	447.3000	471.3000	+5.491%	74	3,291	-69.714%
2026-03-19	451.5200	451.5200	443.0300	446.7700	+9.745%	8	3,263	-68.051%
2026-03-18	407.1000	407.1000	407.1000	407.1000	+5.161%	81	3,262	-64.937%
2026-03-17	387.2000	387.2000	387.1200	387.1200	+0.412%	4	3,181	-63.128%
2026-03-06	403.0100	403.0100	385.5300	385.5300	+4.593%	5	3,181	-62.976%
2026-03-05	342.5600	369.1000	342.2600	368.6000	+8.186%	20	3,181	-61.275%
2026-03-02	347.4300	347.4300	340.7100	340.7100	+2.088%	14	3,181	-58.105%
2026-02-24	334.3200	334.3200	333.7400	333.7400	+1.287%	6	3,171	-57.230%
2026-02-20	329.5000	329.5000	329.5000	329.5000	-4.947%	1	3,171	-56.680%
2026-02-19	341.6500	347.1100	341.6500	346.6500	+6.009%	4	3,171	-58.823%
2026-02-18	327.0000	327.0000	327.0000	327.0000	+8.739%	13	3,171	-56.349%
2026-02-02	300.7300	300.7300	300.7200	300.7200	-5.484%	2	3,171	-52.534%
2026-01-29	317.6400	319.0400	317.1900	318.1700	+5.704%	500	3,171	-55.137%
2026-01-27	300.7000	301.1000	300.7000	301.0000	-15.120%	5	2,671	-52.578%
2026-01-20	354.6400	354.6400	354.6200	354.6200	+13.799%	6	2,666	-59.748%
2026-01-16	314.2900	315.0300	310.5800	311.6200	-0.275%	95	2,575	-54.194%
2026-01-13	309.5600	313.3700	308.2000	312.4800	+3.183%	310	2,575	-54.320%
2026-01-12	308.6900	308.6900	302.3500	302.8400	-0.483%	58	2,265	-52.866%
2026-01-09	318.1700	318.2600	303.9100	304.3100	-5.226%	459	2,265	-53.094%
2026-01-08	325.5700	325.5700	318.8600	321.0900	-0.579%	420	1,810	-55.545%
2026-01-07	318.0300	322.9600	318.0300	322.9600	+2.319%	60	1,390	-55.803%
2026-01-06	315.3200	315.6400	315.3200	315.6400	-3.116%	30	1,330	-54.778%
2026-01-05	325.7900	325.7900	325.7900	325.7900	-1.678%	70	1,300	-56.187%
2025-12-31	328.0100	331.4500	327.9200	331.3500	+2.130%	300	930	-56.922%
2025-12-30	322.3500	324.4400	320.9200	324.4400	0.000%	930	930	-56.004%

.dark-mode .gxY8Xn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxY8Xn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6550SPX Mar 19 2027 6550.00 Put (SPX270319P06550000)option OPRA

SPX20270319P6550
SPX Mar 19 2027 6550.00 Put (SPX270319P06550000)
option OPRA