Dark

SPX20270319P6600
SPX Mar 19 2027 6600.00 Put (SPX270319P06600000)
option OPRA

EOD

Sep 10, 2026

101.50+11.294%(+10.30)313

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	100.2500	101.7000	97.8000	101.5000	+11.294%	313	5,675	0.000%
2026-09-09	91.2000	91.2000	91.2000	91.2000	+3.754%	1	5,608	+11.294%
2026-09-08	87.8000	87.9000	87.8000	87.9000	+1.034%	127	5,679	+15.472%
2026-09-03	86.0000	87.0000	86.0000	87.0000	-8.805%	23	5,699	+16.667%
2026-09-02	95.4000	95.4000	95.4000	95.4000	+3.415%	5	5,679	+6.394%
2026-09-01	93.3800	93.3800	92.2500	92.2500	-0.806%	9	5,684	+10.027%
2026-08-31	95.0000	95.0000	91.5000	93.0000	0.000%	14	5,684	+9.140%
2026-08-28	89.6000	93.0000	89.6000	93.0000	+0.758%	7	5,671	+9.140%
2026-08-27	92.3000	92.3000	92.3000	92.3000	-8.704%	7	5,669	+9.967%
2026-08-26	101.4000	101.4000	100.6000	101.1000	-3.586%	18	5,669	+0.396%
2026-08-24	103.7000	104.8600	103.7000	104.8600	+0.924%	11	5,680	-3.204%
2026-08-21	106.3800	106.5300	103.9000	103.9000	-5.373%	34	5,679	-2.310%
2026-08-20	107.6000	110.1000	107.6000	109.8000	+3.002%	7	5,689	-7.559%
2026-08-19	106.6000	106.6000	106.6000	106.6000	-3.267%	351	5,683	-4.784%
2026-08-18	111.0000	111.0000	108.8000	110.2000	+6.773%	220	5,229	-7.895%
2026-08-14	102.2500	103.7300	102.2500	103.2100	-2.742%	186	5,400	-1.657%
2026-08-12	106.0900	106.1200	106.0900	106.1200	-2.067%	4	5,323	-4.354%
2026-08-11	108.4100	108.4100	108.3600	108.3600	+2.526%	2	5,321	-6.331%
2026-08-10	105.7800	105.7800	105.6900	105.6900	-2.410%	2	5,321	-3.964%
2026-08-07	108.4000	108.4000	108.3000	108.3000	-1.938%	11	5,321	-6.279%
2026-08-06	110.8400	111.0900	110.4400	110.4400	+1.535%	17	5,332	-8.095%
2026-08-05	110.7000	110.7000	108.7700	108.7700	-2.159%	22	5,321	-6.684%
2026-08-04	116.6600	117.4000	111.1700	111.1700	-10.318%	7	5,310	-8.698%
2026-08-03	129.4000	129.4000	123.9600	123.9600	-18.555%	4	5,308	-18.119%
2026-07-31	152.2000	152.2000	152.2000	152.2000	-4.958%	1	5,308	-33.311%
2026-07-30	154.6800	160.2800	154.6800	160.1400	+1.922%	4	5,308	-36.618%
2026-07-24	162.5200	162.5200	156.9100	157.1200	-7.024%	35	5,108	-35.400%
2026-07-23	174.0000	174.0000	168.8900	168.9900	+18.974%	3	5,115	-39.937%
2026-07-15	142.0400	142.0400	142.0400	142.0400	-2.972%	110	5,054	-28.541%
2026-07-14	146.4300	146.4300	146.3900	146.3900	+1.070%	111	5,073	-30.665%
2026-07-10	144.8400	144.8400	144.8400	144.8400	-6.040%	3	5,033	-29.923%
2026-07-07	155.1300	155.1300	154.1500	154.1500	+3.980%	2	5,030	-34.155%
2026-07-06	148.2200	148.2500	148.2200	148.2500	-0.796%	2	5,031	-31.535%
2026-07-02	149.4400	149.4400	149.4400	149.4400	-3.866%	1	5,033	-32.080%
2026-07-01	155.6000	155.8000	155.4500	155.4500	-0.798%	69	5,033	-34.706%
2026-06-30	157.5000	157.5000	156.5000	156.7000	-12.751%	20	4,976	-35.227%
2026-06-26	179.6000	179.6000	179.6000	179.6000	-1.400%	25	4,982	-43.486%
2026-06-25	183.3500	183.3500	182.1500	182.1500	-0.736%	2	4,961	-44.277%
2026-06-24	183.5000	183.5000	183.5000	183.5000	-2.060%	200	4,961	-44.687%
2026-06-23	191.8000	191.8000	186.9900	187.3600	+9.171%	6	4,783	-45.826%
2026-06-22	173.1700	173.1700	171.4400	171.6200	+1.852%	29	4,779	-40.858%
2026-06-18	170.0000	171.9000	168.5000	168.5000	+0.238%	29	5,088	-39.763%
2026-06-17	167.3000	168.6000	167.3000	168.1000	+2.375%	708	5,088	-39.619%
2026-06-16	165.4100	165.4100	162.8300	164.2000	-14.701%	74	5,088	-38.185%
2026-06-12	190.4000	192.5000	190.4000	192.5000	-12.817%	3	5,113	-47.273%
2026-06-11	220.8000	220.8000	220.8000	220.8000	+30.265%	1	5,113	-54.031%
2026-06-04	169.5000	169.6000	169.5000	169.5000	-2.988%	26	4,969	-40.118%
2026-06-03	175.2900	175.2900	174.7200	174.7200	+3.323%	4	4,973	-41.907%
2026-06-02	169.1000	169.1000	169.1000	169.1000	+0.178%	412	4,975	-39.976%
2026-06-01	169.8300	170.1300	168.8000	168.8000	-7.186%	36	5,113	-39.870%
2026-05-27	181.8700	181.8700	181.8700	181.8700	-0.672%	1	5,140	-44.191%
2026-05-26	180.3400	183.4000	180.3400	183.1000	-3.291%	86	5,140	-44.566%
2026-05-22	188.3000	189.3300	188.3000	189.3300	-1.927%	283	5,137	-46.390%
2026-05-21	206.2700	206.2700	193.0500	193.0500	-3.850%	244	4,886	-47.423%
2026-05-20	200.7800	200.7800	200.7800	200.7800	-4.753%	240	4,886	-49.447%
2026-05-19	213.5500	216.8700	209.2900	210.8000	+0.525%	16	4,872	-51.850%
2026-05-18	209.7000	209.7000	209.7000	209.7000	+5.414%	10	4,872	-51.598%
2026-05-14	202.9000	202.9000	198.3000	198.9300	-5.063%	3	4,872	-48.977%
2026-05-13	211.6000	211.6000	209.5400	209.5400	-2.928%	245	4,873	-51.561%
2026-05-12	223.3900	223.3900	215.8600	215.8600	-0.291%	102	4,873	-52.979%
2026-05-11	213.0800	216.4900	211.1200	216.4900	+0.693%	95	4,873	-53.116%
2026-05-08	215.4000	216.4700	213.9600	215.0000	-3.066%	333	4,983	-52.791%
2026-05-07	219.4000	225.5900	217.5000	221.8000	-0.045%	132	4,681	-54.238%
2026-05-06	226.9100	226.9100	221.9000	221.9000	-6.431%	555	4,611	-54.259%
2026-05-05	238.5000	240.6500	236.2800	237.1500	-0.712%	90	4,477	-57.200%
2026-05-04	238.7900	238.8500	238.5500	238.8500	+0.755%	32	4,466	-57.505%
2026-05-01	235.1600	237.0600	234.8400	237.0600	-2.557%	121	4,428	-57.184%
2026-04-30	260.6700	260.6700	242.5300	243.2800	-7.572%	113	4,428	-58.279%
2026-04-29	262.5800	265.7900	262.5800	263.2100	-0.833%	45	4,436	-61.438%
2026-04-28	266.6000	268.5200	265.4200	265.4200	+2.657%	21	4,460	-61.759%
2026-04-27	260.1500	262.1300	258.2300	258.5500	-1.102%	140	4,450	-60.743%
2026-04-24	262.4900	262.4900	261.4300	261.4300	-5.100%	3	4,515	-61.175%
2026-04-21	267.8100	277.8900	267.4700	275.4800	+0.982%	26	4,503	-63.155%
2026-04-20	273.4100	273.8000	272.8000	272.8000	+2.808%	8	4,503	-62.793%
2026-04-17	271.0000	271.0000	261.4200	265.3500	-5.911%	498	4,505	-61.749%
2026-04-16	289.9100	293.6300	281.8600	282.0200	-2.408%	1,378	4,046	-64.010%
2026-04-15	293.5300	299.3000	288.2800	288.9800	-3.628%	779	3,376	-64.876%
2026-04-14	300.9900	303.2400	298.1000	299.8600	-8.280%	1,276	3,006	-66.151%
2026-04-13	326.6800	326.9300	326.6800	326.9300	-4.350%	502	2,499	-68.954%
2026-04-10	343.7700	343.7700	341.8000	341.8000	-5.077%	2	2,098	-70.304%
2026-04-08	352.3400	360.1800	352.3400	360.0800	-18.864%	526	2,096	-71.812%
2026-04-07	436.7200	453.5800	436.7200	443.8000	+3.260%	18	1,858	-77.129%
2026-04-06	438.1100	438.1100	429.3200	429.7900	-4.110%	14	1,843	-76.384%
2026-04-02	458.3200	458.3900	447.3100	448.2100	+0.114%	136	1,827	-77.354%
2026-04-01	454.3300	454.3300	433.1800	447.7000	-5.741%	817	1,827	-77.329%
2026-03-31	486.6800	486.8300	470.4400	474.9700	-16.067%	5	1,675	-78.630%
2026-03-30	544.4700	570.3400	531.8500	565.8900	+3.709%	234	1,676	-82.064%
2026-03-27	531.6000	546.5100	531.6000	545.6500	+10.972%	76	1,787	-81.398%
2026-03-26	459.9000	494.7400	459.5000	491.7000	+10.192%	536	1,818	-79.357%
2026-03-25	445.8000	455.8700	437.7600	446.2200	-1.843%	310	1,414	-77.253%
2026-03-24	456.2200	456.2200	454.2000	454.6000	+2.385%	44	1,134	-77.673%
2026-03-23	426.9500	457.2000	425.5900	444.0100	-4.754%	233	1,065	-77.140%
2026-03-20	462.5000	469.4000	462.5000	466.1700	+5.069%	47	1,040	-78.227%
2026-03-19	457.8000	463.0000	442.7600	443.6800	+1.450%	67	783	-77.123%
2026-03-18	410.2500	437.4600	408.7400	437.3400	+9.948%	240	763	-76.792%
2026-03-17	394.8700	398.6000	391.2800	397.7700	-2.119%	169	577	-74.483%
2026-03-16	409.5500	418.0400	406.3800	406.3800	-8.802%	72	436	-75.023%
2026-03-13	438.8200	445.6000	438.8200	445.6000	+4.154%	5	400	-77.222%
2026-03-12	414.8900	427.8300	414.6200	427.8300	+17.204%	37	398	-76.276%
2026-03-10	383.2000	383.2000	365.0300	365.0300	-11.424%	41	389	-72.194%
2026-03-09	430.6000	437.9200	412.1100	412.1100	-0.899%	35	391	-75.371%
2026-03-06	403.1700	415.8500	401.0000	415.8500	+8.947%	100	413	-75.592%
2026-03-05	381.7000	381.7000	381.7000	381.7000	+5.010%	1	362	-73.408%
2026-03-04	363.4900	363.4900	363.4900	363.4900	-9.996%	1	281	-72.076%
2026-03-03	411.7000	411.7000	403.8600	403.8600	+15.709%	3	282	-74.868%
2026-02-24	349.0300	349.0300	349.0300	349.0300	-5.217%	1	280	-70.919%
2026-02-23	368.3600	368.3600	368.2400	368.2400	+2.241%	2	279	-72.436%
2026-02-19	359.4300	360.1700	359.4300	360.1700	+0.522%	2	278	-71.819%
2026-02-17	380.6900	380.6900	358.3000	358.3000	+1.172%	7	278	-71.672%
2026-02-12	327.6900	354.1900	327.6900	354.1500	+10.190%	10	277	-71.340%
2026-02-09	320.3300	321.4000	320.2900	321.4000	-3.018%	4	276	-68.419%
2026-02-06	345.0100	345.0100	329.3000	331.4000	-8.344%	31	198	-69.372%
2026-02-05	361.4700	361.5800	361.4700	361.5700	+8.586%	4	205	-71.928%
2026-02-04	332.9800	332.9800	332.9800	332.9800	+5.393%	10	205	-69.518%
2026-02-03	315.9400	315.9400	315.9400	315.9400	+1.104%	1	205	-67.874%
2026-02-02	319.1200	319.1200	312.2300	312.4900	-0.430%	38	204	-67.519%
2026-01-28	313.8400	313.8400	313.8400	313.8400	+0.758%	3	180	-67.659%
2026-01-27	311.5700	311.5700	311.4800	311.4800	-2.914%	4	180	-67.414%
2026-01-22	321.0400	321.1100	320.8300	320.8300	-13.774%	8	180	-68.363%
2026-01-20	349.1000	372.0800	348.3000	372.0800	+15.352%	33	176	-72.721%
2026-01-16	321.9600	322.7300	321.9600	322.5600	+2.034%	10	156	-68.533%
2026-01-12	316.5800	316.6500	316.1300	316.1300	-3.312%	80	106	-67.893%
2026-01-07	326.7200	326.9600	326.7200	326.9600	-0.635%	4	66	-68.956%
2026-01-06	329.5600	329.5800	329.0300	329.0500	-2.731%	42	66	-69.154%
2026-01-05	338.9100	339.0900	333.3200	338.2900	-3.221%	82	24	-69.996%
2026-01-02	348.9800	350.0000	348.9800	349.5500	+4.278%	12	24	-70.963%
2025-12-29	335.3400	335.3400	335.2100	335.2100	+1.906%	4	14	-69.720%
2025-12-26	328.2500	328.9400	327.9600	328.9400	0.000%	26	12	-69.143%

.dark-mode .QXSJY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXSJY9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6600SPX Mar 19 2027 6600.00 Put (SPX270319P06600000)option OPRA

SPX20270319P6600
SPX Mar 19 2027 6600.00 Put (SPX270319P06600000)
option OPRA