Dark

SPX20270319P6675
SPX Mar 19 2027 6675.00 Put (SPX270319P06675000)
option OPRA

EOD

Sep 10, 2026

109.10+15.450%(+14.60)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	110.3800	110.3800	109.1000	109.1000	+15.450%	7	1,003	0.000%
2026-09-08	94.6000	94.6000	94.5000	94.5000	+5.942%	2	1,004	+15.450%
2026-09-03	89.2000	89.2000	89.2000	89.2000	-7.373%	1	1,004	+22.309%
2026-09-02	99.1000	99.1000	95.3300	96.3000	-7.723%	42	1,239	+13.292%
2026-09-01	104.1500	104.4900	104.1500	104.3600	+4.256%	3	1,253	+4.542%
2026-08-31	100.1000	100.1000	100.1000	100.1000	+1.935%	50	1,253	+8.991%
2026-08-28	99.6000	99.6000	98.2000	98.2000	-0.708%	2	1,242	+11.100%
2026-08-27	98.9000	98.9000	98.9000	98.9000	-9.894%	1	1,243	+10.313%
2026-08-25	109.7600	109.7600	109.7600	109.7600	-1.224%	10	1,243	-0.601%
2026-08-21	111.1200	111.1200	111.1200	111.1200	-4.863%	40	1,233	-1.818%
2026-08-18	118.0600	118.2000	116.6700	116.8000	+6.163%	244	1,193	-6.592%
2026-08-13	110.1300	110.1300	110.0200	110.0200	-2.109%	2	1,044	-0.836%
2026-08-12	114.0400	114.4400	112.3900	112.3900	-4.633%	10	1,044	-2.927%
2026-08-07	117.3600	118.0900	117.0600	117.8500	-1.422%	26	1,040	-7.425%
2026-08-06	119.5500	119.5500	119.5500	119.5500	+2.794%	1	1,027	-8.741%
2026-08-05	115.8700	117.6400	115.8700	116.3000	-1.156%	10	1,027	-6.191%
2026-08-04	123.2000	123.2000	117.6600	117.6600	-11.354%	15	1,023	-7.275%
2026-08-03	132.7300	132.7300	132.7300	132.7300	-18.370%	1	1,024	-17.803%
2026-07-31	165.8000	165.9000	162.6000	162.6000	-6.131%	6	1,024	-32.903%
2026-07-24	173.2200	173.2200	173.2200	173.2200	-3.937%	1	1,030	-37.017%
2026-07-23	180.3300	180.4100	180.1200	180.3200	+14.394%	36	1,031	-39.496%
2026-07-22	157.6700	157.6700	157.6300	157.6300	-4.112%	2	1,049	-30.787%
2026-07-20	164.5200	164.5200	164.3900	164.3900	+8.215%	2	1,050	-33.633%
2026-07-16	151.8700	151.9100	151.8700	151.9100	-3.408%	2	1,051	-28.181%
2026-07-09	157.2900	157.2900	157.2700	157.2700	-9.920%	2	1,051	-30.629%
2026-07-01	174.5900	174.5900	174.5900	174.5900	+4.295%	1	1,051	-37.511%
2026-06-30	167.0000	167.5000	166.8000	167.4000	-7.114%	25	1,051	-34.827%
2026-06-29	180.3400	180.3400	180.2200	180.2200	-5.890%	2	1,037	-39.463%
2026-06-26	191.8000	191.8000	191.5000	191.5000	+1.527%	11	1,036	-43.029%
2026-06-25	188.6200	188.6200	188.6200	188.6200	-7.084%	1	1,028	-42.159%
2026-06-24	203.0000	203.0000	203.0000	203.0000	+14.431%	1	1,027	-46.256%
2026-06-18	176.7000	177.4000	176.2000	177.4000	-9.444%	3	1,028	-38.501%
2026-06-17	179.6100	195.9000	179.6100	195.9000	-1.210%	9	1,028	-44.308%
2026-06-12	198.3000	198.3000	198.3000	198.3000	-6.506%	1	1,028	-44.982%
2026-06-11	212.1000	212.1000	212.1000	212.1000	-10.729%	11	1,028	-48.562%
2026-06-10	236.9900	237.5900	236.9900	237.5900	+10.610%	4	1,017	-54.081%
2026-06-09	214.3000	214.8000	213.7000	214.8000	+3.919%	3	1,005	-49.209%
2026-06-08	201.3300	206.7000	196.1300	206.7000	+0.194%	7	1,004	-47.218%
2026-06-05	191.4000	206.3000	191.4000	206.3000	+10.309%	7	1,001	-47.116%
2026-06-03	187.0200	187.0200	187.0200	187.0200	+3.698%	1	998	-41.664%
2026-06-01	179.9100	180.4800	179.9100	180.3500	+0.406%	18	997	-39.507%
2026-05-29	179.6200	179.6200	179.6200	179.6200	-1.788%	2	1,004	-39.261%
2026-05-28	182.8500	182.8900	182.8500	182.8900	-5.140%	2	1,004	-40.347%
2026-05-27	193.2300	194.0000	192.8000	192.8000	-0.976%	10	1,004	-43.413%
2026-05-26	191.9900	195.5000	191.7500	194.7000	-1.318%	6	1,006	-43.965%
2026-05-22	199.6200	199.6200	197.3000	197.3000	-7.501%	3	1,006	-44.703%
2026-05-21	213.4000	213.5000	213.3000	213.3000	-1.021%	60	1,007	-48.851%
2026-05-20	224.4000	224.4000	215.5000	215.5000	-5.607%	96	1,007	-49.374%
2026-05-19	229.1500	229.2000	221.7000	228.3000	+4.437%	134	890	-52.212%
2026-05-18	223.5100	227.3000	218.0900	218.6000	-2.541%	138	890	-50.091%
2026-05-15	224.3000	224.3000	224.3000	224.3000	+4.803%	1	890	-51.360%
2026-05-14	215.2900	215.2900	213.7800	214.0200	-5.251%	18	883	-49.023%
2026-05-13	226.2400	226.2400	225.8800	225.8800	-1.060%	4	891	-51.700%
2026-05-12	238.1700	238.8200	227.5000	228.3000	-0.349%	8	891	-52.212%
2026-05-11	223.7600	229.1000	223.7600	229.1000	-0.044%	7	891	-52.379%
2026-05-08	231.2000	231.2000	228.6000	229.2000	-9.976%	11	891	-52.400%
2026-05-05	254.0200	254.6000	254.0200	254.6000	-4.033%	2	881	-57.148%
2026-05-04	252.5700	265.4600	252.5700	265.3000	+7.344%	537	1,090	-58.877%
2026-05-01	247.4600	247.4600	247.1500	247.1500	-7.780%	16	421	-55.857%
2026-04-30	276.2000	279.6000	267.3000	268.0000	-5.607%	37	421	-59.291%
2026-04-28	282.9800	283.9200	282.9800	283.9200	+2.989%	8	387	-61.574%
2026-04-24	275.2100	275.6800	274.7500	275.6800	-2.380%	16	385	-60.425%
2026-04-23	281.9000	283.5000	281.7000	282.4000	+0.591%	9	377	-61.367%
2026-04-22	281.4000	286.4600	280.7400	280.7400	-0.330%	370	379	-61.138%
2026-04-21	282.5400	282.5400	281.6700	281.6700	-1.210%	4	246	-61.267%
2026-04-20	285.4400	285.4400	285.1200	285.1200	+1.625%	8	246	-61.735%
2026-04-17	281.1200	281.1200	279.5100	280.5600	-6.884%	3	242	-61.113%
2026-04-16	301.3000	301.3000	301.3000	301.3000	-3.513%	1	242	-63.790%
2026-04-15	312.2700	312.2700	312.2700	312.2700	-1.657%	1	242	-65.062%
2026-04-14	318.4000	318.4000	317.5300	317.5300	-7.668%	2	242	-65.641%
2026-04-13	346.0000	346.5000	342.5000	343.9000	-4.947%	52	242	-68.276%
2026-04-10	362.3000	362.3000	361.8000	361.8000	-4.739%	5	250	-69.845%
2026-04-08	379.8000	379.8000	379.8000	379.8000	-20.826%	7	249	-71.274%
2026-04-07	479.7000	479.7000	479.7000	479.7000	+1.847%	1	242	-77.257%
2026-04-01	476.9000	477.9000	459.3000	471.0000	-8.294%	117	238	-76.837%
2026-03-31	544.3000	547.0000	510.6300	513.6000	-13.448%	31	187	-78.758%
2026-03-30	572.1200	602.5000	572.1200	593.4000	+1.436%	27	166	-81.614%
2026-03-27	585.0000	585.0000	585.0000	585.0000	+18.878%	1	160	-81.350%
2026-03-26	492.1000	492.1000	492.1000	492.1000	+0.655%	1	159	-77.830%
2026-03-24	489.1000	489.1000	488.9000	488.9000	-0.265%	2	159	-77.685%
2026-03-20	493.7000	494.5000	490.2000	490.2000	+4.990%	6	159	-77.744%
2026-03-19	480.8800	480.9100	466.9000	466.9000	+1.832%	14	155	-76.633%
2026-03-18	442.8000	458.5000	442.8000	458.5000	+10.509%	6	149	-76.205%
2026-03-17	414.6000	414.9000	414.3000	414.9000	-9.628%	25	149	-73.705%
2026-03-13	444.5000	459.1000	433.8000	459.1000	+3.892%	6	153	-76.236%
2026-03-12	439.0000	446.5000	438.8000	441.9000	+6.533%	26	151	-75.311%
2026-03-11	414.8000	414.8000	414.8000	414.8000	+3.390%	1	136	-73.698%
2026-03-10	400.5000	401.2000	400.5000	401.2000	-1.979%	3	135	-72.807%
2026-03-09	455.7000	455.7000	409.3000	409.3000	-4.947%	9	133	-73.345%
2026-03-06	426.4500	430.6000	426.4500	430.6000	+6.796%	4	128	-74.663%
2026-03-05	403.2000	403.2000	403.2000	403.2000	-7.208%	1	127	-72.941%
2026-03-03	437.4800	437.4800	434.5200	434.5200	+17.788%	2	126	-74.892%
2026-03-02	369.1000	369.1000	368.9000	368.9000	+9.482%	2	126	-70.426%
2026-02-02	336.4400	336.9500	336.4400	336.9500	+2.112%	2	125	-67.621%
2026-01-27	329.8700	329.9800	329.8700	329.9800	-3.529%	4	124	-66.937%
2026-01-22	342.4800	342.4800	342.0500	342.0500	+2.047%	4	122	-68.104%
2026-01-12	335.1200	335.2300	335.1200	335.1900	-3.082%	90	120	-67.451%
2026-01-09	346.4400	346.4900	345.6300	345.8500	-0.732%	48	75	-68.455%
2026-01-07	348.8100	348.8200	348.3900	348.4000	-2.102%	4	51	-68.685%
2026-01-05	355.9000	356.4500	355.5000	355.8800	+1.307%	72	13	-69.344%
2025-12-23	351.2600	351.2900	351.2100	351.2900	-6.736%	24	13	-68.943%
2025-12-19	376.6600	376.6600	376.6600	376.6600	0.000%	1	1	-71.035%

.dark-mode .RdYFq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdYFq5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6675SPX Mar 19 2027 6675.00 Put (SPX270319P06675000)option OPRA

SPX20270319P6675
SPX Mar 19 2027 6675.00 Put (SPX270319P06675000)
option OPRA