Dark

SPX20270319P6625
SPX Mar 19 2027 6625.00 Put (SPX270319P06625000)
option OPRA

EOD

Sep 9, 2026

95.10+5.667%(+5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	95.1000	95.1000	95.1000	95.1000	+5.667%	1	676	0.000%
2026-09-08	89.9000	90.0000	89.9000	90.0000	-4.276%	2	678	+5.667%
2026-09-02	94.0200	94.0200	94.0200	94.0200	-0.592%	1	678	+1.149%
2026-09-01	99.3400	99.6900	94.5800	94.5800	-1.489%	7	678	+0.550%
2026-08-31	97.2000	97.8200	95.9800	96.0100	+1.276%	4	678	-0.948%
2026-08-28	94.8000	94.8000	94.8000	94.8000	-8.450%	1	678	+0.316%
2026-08-26	103.5500	103.5500	103.5500	103.5500	-6.963%	30	678	-8.160%
2026-08-18	112.9000	113.4000	111.2900	111.3000	+4.783%	65	708	-14.555%
2026-08-17	105.8900	106.2200	105.8900	106.2200	+2.322%	26	657	-10.469%
2026-08-14	103.7800	103.8100	103.7800	103.8100	-1.714%	2	657	-8.390%
2026-08-13	103.3700	105.6800	103.3700	105.6200	-4.086%	6	656	-9.960%
2026-08-10	109.3400	110.1900	109.0600	110.1200	-1.494%	18	653	-13.640%
2026-08-05	110.4300	113.9400	110.4300	111.7900	-26.406%	238	646	-14.930%
2026-07-31	155.5000	155.5000	151.9000	151.9000	-4.902%	5	562	-37.393%
2026-07-30	159.5400	159.7300	159.5400	159.7300	-13.001%	2	566	-40.462%
2026-07-29	183.6000	183.6000	183.6000	183.6000	+11.747%	1	565	-48.203%
2026-07-24	158.2000	164.3000	158.2000	164.3000	+7.964%	11	566	-42.118%
2026-07-22	152.2200	152.2200	152.1800	152.1800	-6.541%	2	564	-37.508%
2026-07-17	163.4400	163.4400	162.8300	162.8300	+6.795%	2	564	-41.596%
2026-07-14	152.4700	152.4700	152.4700	152.4700	-4.593%	1	565	-37.627%
2026-07-01	159.6400	159.8100	159.6400	159.8100	+0.560%	2	574	-40.492%
2026-06-30	167.3900	167.4700	158.8800	158.9200	-13.489%	15	574	-40.159%
2026-06-26	183.6000	183.7000	183.6000	183.7000	-2.856%	9	579	-48.231%
2026-06-25	180.7700	189.5200	180.7700	189.1000	+4.302%	51	571	-49.709%
2026-06-24	181.3000	181.3000	181.3000	181.3000	+4.695%	1	591	-47.546%
2026-06-17	174.1000	174.1000	173.1700	173.1700	-8.896%	4	666	-45.083%
2026-06-12	190.0800	190.0800	190.0800	190.0800	-8.174%	30	666	-49.968%
2026-06-11	222.8000	228.5000	207.0000	207.0000	-3.090%	7	666	-54.058%
2026-06-09	201.0000	229.8200	201.0000	213.6000	+10.616%	34	662	-55.478%
2026-06-08	195.1000	195.1000	193.1000	193.1000	+11.618%	3	629	-50.751%
2026-06-04	173.0000	173.0000	173.0000	173.0000	-0.369%	6	632	-45.029%
2026-06-01	173.6400	173.6400	173.6400	173.6400	-6.725%	4	632	-45.232%
2026-05-27	185.8900	186.1600	185.8900	186.1600	-0.396%	4	632	-48.915%
2026-05-26	183.2600	187.4000	183.1000	186.9000	-2.095%	155	632	-49.117%
2026-05-22	191.9000	191.9000	189.4000	190.9000	-3.342%	3	579	-50.183%
2026-05-21	209.8000	209.8000	197.5000	197.5000	-3.659%	9	582	-51.848%
2026-05-20	206.6000	206.6000	204.7000	205.0000	-7.282%	4	582	-53.610%
2026-05-19	216.7700	221.1000	216.7700	221.1000	+3.468%	5	576	-56.988%
2026-05-18	214.6000	214.6000	213.6900	213.6900	-0.886%	11	576	-55.496%
2026-05-15	221.8700	221.8700	209.9000	215.6000	+4.498%	247	576	-55.891%
2026-05-14	209.2100	209.2400	205.1400	206.3200	-6.431%	8	743	-53.907%
2026-05-08	219.7000	220.5000	219.7000	220.5000	-3.332%	4	747	-56.871%
2026-05-07	227.8000	228.7000	227.8000	228.1000	+1.243%	5	747	-58.308%
2026-05-06	228.5200	228.8000	225.3000	225.3000	-7.664%	19	745	-57.790%
2026-05-05	244.3000	244.3000	244.0000	244.0000	-5.915%	2	753	-61.025%
2026-05-04	246.5800	259.3400	246.5800	259.3400	+4.742%	10	750	-63.330%
2026-05-01	240.0700	247.6000	235.0400	247.6000	-0.129%	277	574	-61.591%
2026-04-30	265.2000	265.2000	247.8000	247.9200	-5.852%	40	574	-61.641%
2026-04-27	263.3100	263.3300	263.3100	263.3300	-3.266%	18	568	-63.886%
2026-04-23	274.1100	274.1300	272.0400	272.2200	+0.636%	8	561	-65.065%
2026-04-22	271.0600	275.9000	270.5000	270.5000	-4.881%	25	559	-64.843%
2026-04-21	284.3800	284.3800	284.3800	284.3800	+0.630%	1	564	-66.559%
2026-04-20	272.5600	282.6000	272.5000	282.6000	+5.978%	12	564	-66.348%
2026-04-17	271.9100	272.0100	266.6000	266.6600	-9.576%	172	556	-64.337%
2026-04-16	295.6900	297.5200	292.4900	294.9000	+0.511%	83	535	-67.752%
2026-04-15	301.8800	304.7200	293.4000	293.4000	-4.183%	47	501	-67.587%
2026-04-14	307.0100	307.0100	305.2200	306.2100	-12.034%	219	483	-68.943%
2026-04-10	349.1000	349.1000	348.1000	348.1000	-4.105%	7	375	-72.680%
2026-04-08	363.0000	363.0000	363.0000	363.0000	-21.241%	5	373	-73.802%
2026-04-07	445.0700	460.9000	445.0700	460.9000	+6.071%	306	373	-79.366%
2026-04-06	435.0700	435.0700	434.5200	434.5200	-2.201%	4	64	-78.114%
2026-04-01	443.3000	444.3000	443.3000	444.3000	-14.213%	2	64	-78.596%
2026-03-31	517.7300	517.9100	517.7300	517.9100	-7.339%	4	62	-81.638%
2026-03-30	558.7800	558.9300	558.7800	558.9300	+3.939%	4	64	-82.985%
2026-03-27	529.6400	537.7500	529.6400	537.7500	+14.415%	20	64	-82.315%
2026-03-24	471.2000	471.2000	469.8000	470.0000	+0.956%	6	44	-79.766%
2026-03-23	465.5500	465.5500	465.5500	465.5500	-1.471%	2	39	-79.573%
2026-03-20	477.6000	477.9000	472.5000	472.5000	+2.251%	4	38	-79.873%
2026-03-19	471.0700	471.0700	461.7000	462.1000	+7.540%	10	38	-79.420%
2026-03-18	422.8800	429.7000	422.8800	429.7000	+2.686%	3	28	-77.868%
2026-03-16	408.9000	421.2000	408.9000	418.4600	-7.246%	5	26	-77.274%
2026-03-13	444.9300	451.1500	444.9300	451.1500	+7.212%	5	23	-78.921%
2026-03-09	420.5000	420.8000	420.4000	420.8000	-0.544%	3	19	-77.400%
2026-03-06	400.7700	423.1000	400.7700	423.1000	+14.814%	2	19	-77.523%
2026-02-17	381.4300	381.4300	368.3300	368.5100	+10.332%	4	7	-74.193%
2026-02-09	334.2800	334.2800	334.0000	334.0000	-10.480%	4	7	-71.527%
2026-02-05	382.0000	382.0000	373.1000	373.1000	+16.317%	2	7	-74.511%
2026-01-27	320.6300	320.7600	320.6200	320.7600	-2.717%	4	5	-70.352%
2026-01-16	328.6200	329.7300	328.6200	329.7200	-5.576%	4	3	-71.157%
2026-01-14	349.1900	349.1900	349.1900	349.1900	+8.522%	1	3	-72.766%
2026-01-12	321.9200	321.9200	321.7700	321.7700	0.000%	4	2	-70.445%

.dark-mode .jBlGC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBlGC3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6625SPX Mar 19 2027 6625.00 Put (SPX270319P06625000)option OPRA

SPX20270319P6625
SPX Mar 19 2027 6625.00 Put (SPX270319P06625000)
option OPRA