Dark

SPX20270319P6650
SPX Mar 19 2027 6650.00 Put (SPX270319P06650000)
option OPRA

EOD

Sep 9, 2026

97.40+5.525%(+5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	97.4000	97.4000	97.4000	97.4000	+5.525%	1	2,332	0.000%
2026-09-08	92.1000	92.3000	92.1000	92.3000	+5.752%	2	2,331	+5.525%
2026-09-03	87.2600	87.2800	87.2600	87.2800	-8.989%	2	2,195	+11.595%
2026-08-28	94.8900	97.3000	94.8900	95.9000	-1.287%	4	2,151	+1.564%
2026-08-27	99.5500	99.8900	97.1500	97.1500	-8.263%	201	2,153	+0.257%
2026-08-26	106.4000	106.4000	105.1000	105.9000	-0.075%	28	2,184	-8.026%
2026-08-25	110.7000	110.7000	105.9800	105.9800	-2.993%	275	2,206	-8.096%
2026-08-24	111.4900	111.4900	109.2500	109.2500	+0.506%	80	2,428	-10.847%
2026-08-21	111.2600	111.4700	108.6500	108.7000	-4.313%	119	2,375	-10.396%
2026-08-20	114.3000	114.3000	113.5000	113.6000	+3.367%	112	2,378	-14.261%
2026-08-19	109.9000	109.9000	109.9000	109.9000	-5.867%	1	2,378	-11.374%
2026-08-18	116.3000	116.7500	116.3000	116.7500	+8.403%	74	2,379	-16.574%
2026-08-14	107.2700	108.4600	107.2500	107.7000	+1.288%	11	2,365	-9.564%
2026-08-13	106.2700	106.3300	106.2700	106.3300	-4.731%	2	2,358	-8.398%
2026-08-12	111.2000	111.6400	110.6100	111.6100	-2.268%	22	2,358	-12.732%
2026-08-11	113.8000	114.2000	113.8000	114.2000	+1.511%	2	2,353	-14.711%
2026-08-10	112.1000	112.5300	112.0900	112.5000	-2.335%	10	2,352	-13.422%
2026-08-06	115.2500	115.2500	115.1900	115.1900	+0.964%	2	2,352	-15.444%
2026-08-05	114.9000	115.9000	114.0900	114.0900	-0.843%	180	2,351	-14.629%
2026-08-04	115.0600	115.0600	115.0600	115.0600	-14.498%	1	2,321	-15.349%
2026-08-03	134.5700	134.5700	134.5700	134.5700	-13.460%	1	2,322	-27.621%
2026-07-31	162.0000	162.0000	155.5000	155.5000	-3.560%	24	2,323	-37.363%
2026-07-28	161.2400	161.2400	161.2400	161.2400	-4.761%	1	2,345	-39.593%
2026-07-27	171.4900	171.8200	169.3000	169.3000	+3.012%	13	2,346	-42.469%
2026-07-24	164.3400	164.3500	164.3400	164.3500	-7.047%	2	2,346	-40.736%
2026-07-23	169.8800	177.6700	169.8800	176.8100	+7.158%	26	2,346	-44.913%
2026-07-20	157.7000	165.0000	157.7000	165.0000	-2.066%	14	2,345	-40.970%
2026-07-17	167.6900	168.4900	167.6400	168.4800	+14.123%	24	2,331	-42.189%
2026-07-15	155.7900	155.7900	147.6300	147.6300	-3.949%	2	2,331	-34.024%
2026-07-09	156.4700	156.4700	153.7000	153.7000	-8.940%	3	2,331	-36.630%
2026-07-02	156.5300	168.8900	156.5300	168.7900	+2.984%	503	1,927	-42.295%
2026-06-30	163.5900	163.9000	163.4500	163.9000	-12.540%	4	1,927	-40.574%
2026-06-26	187.7000	187.7000	187.4000	187.4000	-6.863%	9	1,925	-48.026%
2026-06-25	201.0500	201.2100	201.0500	201.2100	+2.590%	2	1,917	-51.593%
2026-06-23	195.9800	196.1300	195.8500	196.1300	+9.600%	3	1,917	-50.339%
2026-06-22	178.8400	178.9500	178.8400	178.9500	+0.766%	304	1,916	-45.571%
2026-06-18	177.5900	177.5900	177.5900	177.5900	-9.300%	1	1,815	-45.155%
2026-06-12	195.2000	195.8000	195.2000	195.8000	-4.488%	3	1,815	-50.255%
2026-06-11	232.5000	232.5000	205.0000	205.0000	-11.942%	2	1,815	-52.488%
2026-06-10	217.2000	232.8000	217.2000	232.8000	+15.134%	8	1,814	-58.162%
2026-06-08	196.4000	203.2000	196.4000	202.2000	-5.293%	7	1,814	-51.830%
2026-06-05	213.5000	213.5000	213.5000	213.5000	+20.963%	461	1,813	-54.379%
2026-06-04	176.5000	176.5000	176.5000	176.5000	-3.720%	3	1,356	-44.816%
2026-06-03	180.3000	183.3200	180.3000	183.3200	+4.100%	301	1,284	-46.869%
2026-06-01	176.0000	176.1000	176.0000	176.1000	-4.821%	24	1,116	-44.691%
2026-05-28	185.0200	185.0200	185.0200	185.0200	-1.950%	1	1,113	-47.357%
2026-05-26	186.9300	191.7000	186.8200	188.7000	-3.131%	259	1,114	-48.384%
2026-05-22	194.8000	194.8000	194.8000	194.8000	-3.085%	1	1,191	-50.000%
2026-05-21	201.0000	201.0000	201.0000	201.0000	-9.918%	240	1,191	-51.542%
2026-05-19	220.8900	223.1300	220.8900	223.1300	+4.609%	242	1,191	-56.348%
2026-05-18	220.3300	222.1000	213.3000	213.3000	-2.496%	17	1,051	-54.337%
2026-05-15	223.0000	223.0000	215.7800	218.7600	+5.952%	361	1,051	-55.476%
2026-05-14	209.8000	210.3900	206.4700	206.4700	-5.721%	272	1,046	-52.826%
2026-05-13	218.8500	219.0000	217.2000	219.0000	-1.838%	245	1,222	-55.525%
2026-05-12	223.1000	223.1000	223.1000	223.1000	-0.668%	1	1,222	-56.342%
2026-05-11	221.2000	224.6000	221.2000	224.6000	+0.808%	6	1,222	-56.634%
2026-05-08	224.1000	224.7000	222.8000	222.8000	-6.544%	3	983	-56.284%
2026-05-06	238.0000	238.4000	238.0000	238.4000	-3.247%	7	981	-59.144%
2026-05-05	246.4400	246.4400	246.4000	246.4000	+0.530%	8	979	-60.471%
2026-05-01	244.5000	245.6000	239.9500	245.1000	-3.409%	141	924	-60.261%
2026-04-30	271.2000	274.2000	253.6200	253.7500	-8.032%	64	924	-61.616%
2026-04-29	275.1700	275.9100	275.1700	275.9100	+1.654%	4	869	-64.699%
2026-04-27	271.2900	271.4200	271.2900	271.4200	+0.489%	8	867	-64.115%
2026-04-24	270.1000	270.1000	270.1000	270.1000	-2.035%	15	867	-63.939%
2026-04-22	278.0900	281.1300	275.6700	275.7100	-4.921%	540	882	-64.673%
2026-04-21	290.6200	291.2400	289.9800	289.9800	+1.962%	5	635	-66.411%
2026-04-20	279.6600	284.4000	279.5800	284.4000	-4.813%	25	635	-65.752%
2026-04-16	299.4000	305.5000	298.7800	298.7800	-0.516%	63	621	-67.401%
2026-04-15	310.1500	310.1900	300.1200	300.3300	-3.833%	28	617	-67.569%
2026-04-14	310.4300	312.3000	310.4000	312.3000	-11.904%	15	617	-68.812%
2026-04-10	350.6600	355.9000	350.6500	354.5000	+0.453%	5	620	-72.525%
2026-04-09	352.3500	352.9100	352.3500	352.9000	-5.053%	4	618	-72.400%
2026-04-08	371.2400	377.6200	369.8200	371.6800	-17.794%	328	620	-73.795%
2026-04-01	452.2000	452.9000	451.6200	452.1300	-10.533%	66	537	-78.458%
2026-03-31	507.1900	507.1900	505.3600	505.3600	-10.884%	4	565	-80.727%
2026-03-30	567.6100	568.5200	567.0800	567.0800	+4.652%	96	567	-82.824%
2026-03-27	541.8700	541.8700	541.8700	541.8700	+5.731%	1	533	-82.025%
2026-03-26	473.6300	512.5000	473.3900	512.5000	+4.097%	9	532	-80.995%
2026-03-24	492.3300	492.3300	492.3300	492.3300	+4.822%	2	330	-80.217%
2026-03-23	470.6100	470.6100	469.6800	469.6800	-3.179%	102	328	-79.262%
2026-03-20	486.8000	486.8000	484.2000	485.1000	+3.103%	3	227	-79.922%
2026-03-19	479.4700	479.9800	470.5000	470.5000	+7.396%	4	224	-79.299%
2026-03-18	430.7300	438.1000	430.7300	438.1000	+7.721%	2	220	-77.768%
2026-03-17	409.6800	409.6800	406.7000	406.7000	-2.622%	43	219	-76.051%
2026-03-16	417.6500	417.6500	417.6500	417.6500	-9.078%	2	216	-76.679%
2026-03-13	454.3600	459.3500	453.1300	459.3500	+5.865%	7	214	-78.796%
2026-03-12	434.2000	434.2000	433.9000	433.9000	-2.800%	21	211	-77.552%
2026-03-09	446.4000	446.4000	446.4000	446.4000	+5.582%	1	195	-78.181%
2026-03-06	408.0700	422.8000	408.0700	422.8000	+6.018%	2	194	-76.963%
2026-03-05	395.9000	398.8000	395.9000	398.8000	+4.741%	10	192	-75.577%
2026-02-23	380.3400	380.7500	380.3400	380.7500	+2.245%	4	182	-74.419%
2026-02-19	372.5300	372.5300	372.3900	372.3900	+1.621%	2	182	-73.845%
2026-02-17	366.4900	366.4900	366.4500	366.4500	+0.150%	4	182	-73.421%
2026-02-13	370.0000	370.0000	365.9000	365.9000	+7.330%	2	184	-73.381%
2026-02-10	336.6600	340.9100	336.6600	340.9100	-10.593%	6	24	-71.429%
2026-02-05	381.1000	381.3000	381.1000	381.3000	+9.161%	2	24	-74.456%
2026-02-03	356.6800	357.0700	349.3000	349.3000	+6.875%	8	22	-72.116%
2026-01-27	326.3700	326.8300	326.3700	326.8300	-1.941%	2	18	-70.199%
2026-01-23	332.9300	333.3100	332.9300	333.3000	-6.255%	4	16	-70.777%
2026-01-14	355.5400	355.5400	355.5400	355.5400	+9.431%	1	14	-72.605%
2026-01-12	328.0400	329.1100	324.9000	324.9000	-4.224%	11	14	-70.022%
2026-01-07	339.5800	339.6100	339.2300	339.2300	-0.314%	12	8	-71.288%
2025-12-26	340.2000	340.3000	340.2000	340.3000	0.000%	4	2	-71.378%

.dark-mode .S51RtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S51RtX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6650SPX Mar 19 2027 6650.00 Put (SPX270319P06650000)option OPRA

SPX20270319P6650
SPX Mar 19 2027 6650.00 Put (SPX270319P06650000)
option OPRA