Dark

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

EOD

Sep 10, 2026

96.66+13.718%(+11.66)244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	96.6600	96.6600	96.6600	96.6600	+13.718%	244	7,016	0.000%
2026-09-08	83.6000	85.0000	83.6000	85.0000	-4.171%	11	6,894	+13.718%
2026-08-28	86.1900	88.7000	86.1900	88.7000	+0.979%	3	6,888	+8.974%
2026-08-27	90.3000	90.3000	87.3300	87.8400	-8.851%	550	6,888	+10.041%
2026-08-26	95.0000	96.4000	95.0000	96.3700	-1.854%	4	6,636	+0.301%
2026-08-25	97.4400	98.3700	97.4400	98.1900	-1.366%	300	6,642	-1.558%
2026-08-24	99.5500	99.5500	99.5500	99.5500	+0.353%	5	6,609	-2.903%
2026-08-21	99.2000	99.3000	99.2000	99.2000	-4.524%	3	6,609	-2.560%
2026-08-20	103.9000	103.9000	103.9000	103.9000	+3.910%	10	6,609	-6.968%
2026-08-19	99.9500	99.9900	99.9500	99.9900	+0.786%	2	6,609	-3.330%
2026-08-14	99.0200	99.2100	98.9800	99.2100	+0.517%	36	5,703	-2.570%
2026-08-13	96.9800	98.7700	96.9500	98.7000	-4.379%	54	5,703	-2.067%
2026-08-10	102.8500	103.3300	102.8500	103.2200	-2.133%	55	5,703	-6.355%
2026-08-07	105.4400	105.4700	105.4400	105.4700	-0.556%	2	5,732	-8.353%
2026-08-06	105.5500	106.2000	105.0700	106.0600	+1.873%	53	5,732	-8.863%
2026-08-05	104.6000	106.3200	103.5100	104.1100	-2.134%	125	5,737	-7.156%
2026-08-04	107.3000	107.3000	106.3800	106.3800	-9.954%	230	5,729	-9.137%
2026-08-03	119.5900	119.5900	118.1400	118.1400	-16.978%	114	5,869	-18.182%
2026-07-31	148.1000	148.1000	142.3000	142.3000	-3.512%	8	5,847	-32.073%
2026-07-29	146.5700	147.4800	146.4800	147.4800	-5.655%	10	5,847	-34.459%
2026-07-24	156.3200	156.3200	156.3200	156.3200	+4.878%	5	5,847	-38.165%
2026-07-20	149.0500	149.0500	149.0500	149.0500	+9.411%	2	5,852	-35.149%
2026-07-16	136.2300	136.2300	136.2300	136.2300	-0.205%	5	5,852	-29.046%
2026-07-15	143.6200	143.6200	136.5100	136.5100	-5.920%	6	5,847	-29.192%
2026-07-13	144.0200	145.1000	144.0200	145.1000	+2.183%	3	5,851	-33.384%
2026-07-09	142.0000	142.0000	142.0000	142.0000	-0.518%	25	5,849	-31.930%
2026-07-07	144.4500	144.4500	142.7400	142.7400	+1.019%	48	5,859	-32.282%
2026-07-06	141.3000	141.3000	141.3000	141.3000	-2.786%	1	5,886	-31.592%
2026-07-01	145.0800	145.3500	145.0800	145.3500	-1.290%	2	5,885	-33.498%
2026-06-30	151.9500	152.0700	147.2500	147.2500	-7.337%	3	5,885	-34.357%
2026-06-29	164.0000	165.0500	158.7700	158.9100	-7.557%	278	5,884	-39.173%
2026-06-26	188.0100	188.0100	171.9000	171.9000	-5.300%	22	5,686	-43.770%
2026-06-23	177.7800	181.5200	177.7800	181.5200	+11.760%	99	5,690	-46.750%
2026-06-22	164.7500	164.7500	162.4200	162.4200	+1.070%	4,057	5,689	-40.488%
2026-06-17	159.5000	160.7000	159.5000	160.7000	+2.272%	3	8,066	-39.851%
2026-06-15	156.4000	157.1300	156.4000	157.1300	-17.213%	15	8,066	-38.484%
2026-06-11	213.7000	213.7000	189.8000	189.8000	-10.976%	15	8,066	-49.073%
2026-06-10	213.4900	213.4900	212.6500	213.2000	+12.984%	9	8,065	-54.662%
2026-06-09	195.6900	195.6900	188.7000	188.7000	+1.321%	11	8,060	-48.776%
2026-06-08	184.8300	186.2400	184.8300	186.2400	-6.412%	2	8,054	-48.099%
2026-06-05	199.0000	199.0000	199.0000	199.0000	+22.462%	200	8,053	-51.427%
2026-06-04	161.1900	162.5000	161.1900	162.5000	+0.160%	19	7,987	-40.517%
2026-06-02	162.2400	162.2400	162.2400	162.2400	+1.400%	5	7,987	-40.422%
2026-05-29	161.4400	163.5000	160.0000	160.0000	-3.446%	3,918	7,982	-39.588%
2026-05-28	165.7100	165.7100	165.7100	165.7100	-4.347%	6	5,322	-41.669%
2026-05-27	175.5400	175.5400	173.2400	173.2400	-1.512%	10	5,322	-44.205%
2026-05-26	173.3000	176.4500	173.3000	175.9000	-10.200%	20	5,322	-45.048%
2026-05-20	195.9900	195.9900	195.8800	195.8800	-3.078%	2	5,319	-50.653%
2026-05-19	202.1000	202.1000	202.1000	202.1000	+1.594%	2	5,319	-52.172%
2026-05-18	198.9300	198.9300	198.9300	198.9300	-1.520%	16	5,319	-51.410%
2026-05-15	202.2300	202.2300	201.7100	202.0000	-0.688%	1,847	5,319	-52.149%
2026-05-13	203.5000	203.6000	203.4000	203.4000	-1.027%	7	3,738	-52.478%
2026-05-11	203.0000	205.5100	203.0000	205.5100	-0.063%	5	3,738	-52.966%
2026-05-08	207.7600	207.7600	205.6400	205.6400	-4.131%	301	3,732	-52.996%
2026-05-07	214.8000	214.8000	214.5000	214.5000	+0.159%	13	3,732	-54.937%
2026-05-06	217.6300	217.6300	214.1600	214.1600	-7.370%	349	3,732	-54.866%
2026-05-05	230.3000	231.2000	227.8300	231.2000	+1.093%	60	3,549	-58.192%
2026-05-04	229.1800	229.1800	228.7000	228.7000	+2.773%	54	3,548	-57.735%
2026-05-01	225.8400	225.9600	222.4200	222.5300	-4.690%	192	3,548	-56.563%
2026-04-30	250.5000	251.4000	233.4800	233.4800	-6.025%	10	3,548	-58.600%
2026-04-27	248.3600	248.4600	248.1200	248.4500	-1.346%	40	3,474	-61.095%
2026-04-24	256.4400	256.4400	251.7900	251.8400	-6.480%	8	3,474	-61.618%
2026-04-23	264.6900	269.2900	264.6900	269.2900	+5.853%	6	3,474	-64.106%
2026-04-22	255.6600	255.6600	254.4000	254.4000	-1.609%	6	3,474	-62.005%
2026-04-20	258.5600	258.5600	258.5600	258.5600	+1.396%	4	3,474	-62.616%
2026-04-17	251.6900	258.9000	251.5400	255.0000	-9.308%	48	3,470	-62.094%
2026-04-16	277.7700	281.2800	277.6200	281.1700	+1.228%	12	3,462	-65.622%
2026-04-15	283.7700	286.8100	277.3100	277.7600	-3.773%	168	3,462	-65.200%
2026-04-14	294.4900	294.5000	285.4500	288.6500	-7.076%	1,185	3,462	-66.513%
2026-04-13	326.4000	326.5000	310.6300	310.6300	-5.238%	19	3,470	-68.883%
2026-04-10	329.8000	329.8000	327.8000	327.8000	-5.200%	14	3,470	-70.513%
2026-04-08	342.5000	345.7800	342.5000	345.7800	-20.547%	157	3,470	-72.046%
2026-04-07	435.2000	435.2000	435.2000	435.2000	+4.716%	1	3,320	-77.790%
2026-04-06	421.7700	421.7700	415.6000	415.6000	-4.482%	5	3,320	-76.742%
2026-04-02	471.4100	471.4100	435.1000	435.1000	+0.998%	2	3,316	-77.784%
2026-04-01	436.4000	436.4000	417.6100	430.8000	-7.299%	44	3,316	-77.563%
2026-03-31	509.5200	511.5500	464.1700	464.7200	-13.557%	64	3,328	-79.200%
2026-03-30	525.9000	541.8000	525.9000	537.6000	+1.072%	26	3,324	-82.020%
2026-03-27	531.9000	531.9000	531.9000	531.9000	+13.315%	1	3,299	-81.827%
2026-03-26	453.2000	469.4000	453.2000	469.4000	+9.699%	8	3,298	-79.408%
2026-03-25	423.5000	427.9000	423.5000	427.9000	-9.209%	3	3,291	-77.411%
2026-03-20	450.9000	485.2000	447.3000	471.3000	+5.491%	74	3,291	-79.491%
2026-03-19	451.5200	451.5200	443.0300	446.7700	+9.745%	8	3,263	-78.365%
2026-03-18	407.1000	407.1000	407.1000	407.1000	+5.161%	81	3,262	-76.256%
2026-03-17	387.2000	387.2000	387.1200	387.1200	+0.412%	4	3,181	-75.031%
2026-03-06	403.0100	403.0100	385.5300	385.5300	+4.593%	5	3,181	-74.928%
2026-03-05	342.5600	369.1000	342.2600	368.6000	+8.186%	20	3,181	-73.776%
2026-03-02	347.4300	347.4300	340.7100	340.7100	+2.088%	14	3,181	-71.630%
2026-02-24	334.3200	334.3200	333.7400	333.7400	+1.287%	6	3,171	-71.037%
2026-02-20	329.5000	329.5000	329.5000	329.5000	-4.947%	1	3,171	-70.665%
2026-02-19	341.6500	347.1100	341.6500	346.6500	+6.009%	4	3,171	-72.116%
2026-02-18	327.0000	327.0000	327.0000	327.0000	+8.739%	13	3,171	-70.440%
2026-02-02	300.7300	300.7300	300.7200	300.7200	-5.484%	2	3,171	-67.857%
2026-01-29	317.6400	319.0400	317.1900	318.1700	+5.704%	500	3,171	-69.620%
2026-01-27	300.7000	301.1000	300.7000	301.0000	-15.120%	5	2,671	-67.887%
2026-01-20	354.6400	354.6400	354.6200	354.6200	+13.799%	6	2,666	-72.743%
2026-01-16	314.2900	315.0300	310.5800	311.6200	-0.275%	95	2,575	-68.981%
2026-01-13	309.5600	313.3700	308.2000	312.4800	+3.183%	310	2,575	-69.067%
2026-01-12	308.6900	308.6900	302.3500	302.8400	-0.483%	58	2,265	-68.082%
2026-01-09	318.1700	318.2600	303.9100	304.3100	-5.226%	459	2,265	-68.236%
2026-01-08	325.5700	325.5700	318.8600	321.0900	-0.579%	420	1,810	-69.896%
2026-01-07	318.0300	322.9600	318.0300	322.9600	+2.319%	60	1,390	-70.071%
2026-01-06	315.3200	315.6400	315.3200	315.6400	-3.116%	30	1,330	-69.377%
2026-01-05	325.7900	325.7900	325.7900	325.7900	-1.678%	70	1,300	-70.331%
2025-12-31	328.0100	331.4500	327.9200	331.3500	+2.130%	300	930	-70.828%
2025-12-30	322.3500	324.4400	320.9200	324.4400	0.000%	930	930	-70.207%

.dark-mode .fnp4hS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnp4hS{ 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