Dark

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

EOD

Jul 7, 2026

154.15+3.980%(+5.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	155.1300	155.1300	154.1500	154.1500	+3.980%	2	5,030	0.000%
2026-07-06	148.2200	148.2500	148.2200	148.2500	-0.796%	2	5,031	+3.980%
2026-07-02	149.4400	149.4400	149.4400	149.4400	-3.866%	1	5,033	+3.152%
2026-07-01	155.6000	155.8000	155.4500	155.4500	-0.798%	69	5,033	-0.836%
2026-06-30	157.5000	157.5000	156.5000	156.7000	-12.751%	20	4,976	-1.627%
2026-06-26	179.6000	179.6000	179.6000	179.6000	-1.400%	25	4,982	-14.170%
2026-06-25	183.3500	183.3500	182.1500	182.1500	-0.736%	2	4,961	-15.372%
2026-06-24	183.5000	183.5000	183.5000	183.5000	-2.060%	200	4,961	-15.995%
2026-06-23	191.8000	191.8000	186.9900	187.3600	+9.171%	6	4,783	-17.725%
2026-06-22	173.1700	173.1700	171.4400	171.6200	+1.852%	29	4,779	-10.179%
2026-06-18	170.0000	171.9000	168.5000	168.5000	+0.238%	29	5,088	-8.516%
2026-06-17	167.3000	168.6000	167.3000	168.1000	+2.375%	708	5,088	-8.299%
2026-06-16	165.4100	165.4100	162.8300	164.2000	-14.701%	74	5,088	-6.121%
2026-06-12	190.4000	192.5000	190.4000	192.5000	-12.817%	3	5,113	-19.922%
2026-06-11	220.8000	220.8000	220.8000	220.8000	+30.265%	1	5,113	-30.186%
2026-06-04	169.5000	169.6000	169.5000	169.5000	-2.988%	26	4,969	-9.056%
2026-06-03	175.2900	175.2900	174.7200	174.7200	+3.323%	4	4,973	-11.773%
2026-06-02	169.1000	169.1000	169.1000	169.1000	+0.178%	412	4,975	-8.841%
2026-06-01	169.8300	170.1300	168.8000	168.8000	-7.186%	36	5,113	-8.679%
2026-05-27	181.8700	181.8700	181.8700	181.8700	-0.672%	1	5,140	-15.242%
2026-05-26	180.3400	183.4000	180.3400	183.1000	-3.291%	86	5,140	-15.811%
2026-05-22	188.3000	189.3300	188.3000	189.3300	-1.927%	283	5,137	-18.581%
2026-05-21	206.2700	206.2700	193.0500	193.0500	-3.850%	244	4,886	-20.150%
2026-05-20	200.7800	200.7800	200.7800	200.7800	-4.753%	240	4,886	-23.224%
2026-05-19	213.5500	216.8700	209.2900	210.8000	+0.525%	16	4,872	-26.874%
2026-05-18	209.7000	209.7000	209.7000	209.7000	+5.414%	10	4,872	-26.490%
2026-05-14	202.9000	202.9000	198.3000	198.9300	-5.063%	3	4,872	-22.510%
2026-05-13	211.6000	211.6000	209.5400	209.5400	-2.928%	245	4,873	-26.434%
2026-05-12	223.3900	223.3900	215.8600	215.8600	-0.291%	102	4,873	-28.588%
2026-05-11	213.0800	216.4900	211.1200	216.4900	+0.693%	95	4,873	-28.796%
2026-05-08	215.4000	216.4700	213.9600	215.0000	-3.066%	333	4,983	-28.302%
2026-05-07	219.4000	225.5900	217.5000	221.8000	-0.045%	132	4,681	-30.500%
2026-05-06	226.9100	226.9100	221.9000	221.9000	-6.431%	555	4,611	-30.532%
2026-05-05	238.5000	240.6500	236.2800	237.1500	-0.712%	90	4,477	-34.999%
2026-05-04	238.7900	238.8500	238.5500	238.8500	+0.755%	32	4,466	-35.462%
2026-05-01	235.1600	237.0600	234.8400	237.0600	-2.557%	121	4,428	-34.974%
2026-04-30	260.6700	260.6700	242.5300	243.2800	-7.572%	113	4,428	-36.637%
2026-04-29	262.5800	265.7900	262.5800	263.2100	-0.833%	45	4,436	-41.435%
2026-04-28	266.6000	268.5200	265.4200	265.4200	+2.657%	21	4,460	-41.922%
2026-04-27	260.1500	262.1300	258.2300	258.5500	-1.102%	140	4,450	-40.379%
2026-04-24	262.4900	262.4900	261.4300	261.4300	-5.100%	3	4,515	-41.036%
2026-04-21	267.8100	277.8900	267.4700	275.4800	+0.982%	26	4,503	-44.043%
2026-04-20	273.4100	273.8000	272.8000	272.8000	+2.808%	8	4,503	-43.493%
2026-04-17	271.0000	271.0000	261.4200	265.3500	-5.911%	498	4,505	-41.907%
2026-04-16	289.9100	293.6300	281.8600	282.0200	-2.408%	1,378	4,046	-45.341%
2026-04-15	293.5300	299.3000	288.2800	288.9800	-3.628%	779	3,376	-46.657%
2026-04-14	300.9900	303.2400	298.1000	299.8600	-8.280%	1,276	3,006	-48.593%
2026-04-13	326.6800	326.9300	326.6800	326.9300	-4.350%	502	2,499	-52.849%
2026-04-10	343.7700	343.7700	341.8000	341.8000	-5.077%	2	2,098	-54.901%
2026-04-08	352.3400	360.1800	352.3400	360.0800	-18.864%	526	2,096	-57.190%
2026-04-07	436.7200	453.5800	436.7200	443.8000	+3.260%	18	1,858	-65.266%
2026-04-06	438.1100	438.1100	429.3200	429.7900	-4.110%	14	1,843	-64.134%
2026-04-02	458.3200	458.3900	447.3100	448.2100	+0.114%	136	1,827	-65.608%
2026-04-01	454.3300	454.3300	433.1800	447.7000	-5.741%	817	1,827	-65.568%
2026-03-31	486.6800	486.8300	470.4400	474.9700	-16.067%	5	1,675	-67.545%
2026-03-30	544.4700	570.3400	531.8500	565.8900	+3.709%	234	1,676	-72.760%
2026-03-27	531.6000	546.5100	531.6000	545.6500	+10.972%	76	1,787	-71.749%
2026-03-26	459.9000	494.7400	459.5000	491.7000	+10.192%	536	1,818	-68.650%
2026-03-25	445.8000	455.8700	437.7600	446.2200	-1.843%	310	1,414	-65.454%
2026-03-24	456.2200	456.2200	454.2000	454.6000	+2.385%	44	1,134	-66.091%
2026-03-23	426.9500	457.2000	425.5900	444.0100	-4.754%	233	1,065	-65.282%
2026-03-20	462.5000	469.4000	462.5000	466.1700	+5.069%	47	1,040	-66.933%
2026-03-19	457.8000	463.0000	442.7600	443.6800	+1.450%	67	783	-65.256%
2026-03-18	410.2500	437.4600	408.7400	437.3400	+9.948%	240	763	-64.753%
2026-03-17	394.8700	398.6000	391.2800	397.7700	-2.119%	169	577	-61.246%
2026-03-16	409.5500	418.0400	406.3800	406.3800	-8.802%	72	436	-62.068%
2026-03-13	438.8200	445.6000	438.8200	445.6000	+4.154%	5	400	-65.406%
2026-03-12	414.8900	427.8300	414.6200	427.8300	+17.204%	37	398	-63.969%
2026-03-10	383.2000	383.2000	365.0300	365.0300	-11.424%	41	389	-57.771%
2026-03-09	430.6000	437.9200	412.1100	412.1100	-0.899%	35	391	-62.595%
2026-03-06	403.1700	415.8500	401.0000	415.8500	+8.947%	100	413	-62.931%
2026-03-05	381.7000	381.7000	381.7000	381.7000	+5.010%	1	362	-59.615%
2026-03-04	363.4900	363.4900	363.4900	363.4900	-9.996%	1	281	-57.592%
2026-03-03	411.7000	411.7000	403.8600	403.8600	+15.709%	3	282	-61.831%
2026-02-24	349.0300	349.0300	349.0300	349.0300	-5.217%	1	280	-55.835%
2026-02-23	368.3600	368.3600	368.2400	368.2400	+2.241%	2	279	-58.139%
2026-02-19	359.4300	360.1700	359.4300	360.1700	+0.522%	2	278	-57.201%
2026-02-17	380.6900	380.6900	358.3000	358.3000	+1.172%	7	278	-56.977%
2026-02-12	327.6900	354.1900	327.6900	354.1500	+10.190%	10	277	-56.473%
2026-02-09	320.3300	321.4000	320.2900	321.4000	-3.018%	4	276	-52.038%
2026-02-06	345.0100	345.0100	329.3000	331.4000	-8.344%	31	198	-53.485%
2026-02-05	361.4700	361.5800	361.4700	361.5700	+8.586%	4	205	-57.366%
2026-02-04	332.9800	332.9800	332.9800	332.9800	+5.393%	10	205	-53.706%
2026-02-03	315.9400	315.9400	315.9400	315.9400	+1.104%	1	205	-51.209%
2026-02-02	319.1200	319.1200	312.2300	312.4900	-0.430%	38	204	-50.670%
2026-01-28	313.8400	313.8400	313.8400	313.8400	+0.758%	3	180	-50.883%
2026-01-27	311.5700	311.5700	311.4800	311.4800	-2.914%	4	180	-50.510%
2026-01-22	321.0400	321.1100	320.8300	320.8300	-13.774%	8	180	-51.953%
2026-01-20	349.1000	372.0800	348.3000	372.0800	+15.352%	33	176	-58.571%
2026-01-16	321.9600	322.7300	321.9600	322.5600	+2.034%	10	156	-52.210%
2026-01-12	316.5800	316.6500	316.1300	316.1300	-3.312%	80	106	-51.238%
2026-01-07	326.7200	326.9600	326.7200	326.9600	-0.635%	4	66	-52.854%
2026-01-06	329.5600	329.5800	329.0300	329.0500	-2.731%	42	66	-53.153%
2026-01-05	338.9100	339.0900	333.3200	338.2900	-3.221%	82	24	-54.433%
2026-01-02	348.9800	350.0000	348.9800	349.5500	+4.278%	12	24	-55.900%
2025-12-29	335.3400	335.3400	335.2100	335.2100	+1.906%	4	14	-54.014%
2025-12-26	328.2500	328.9400	327.9600	328.9400	0.000%	26	12	-53.137%

.dark-mode .XFt3Wk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFt3Wk{ 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