Dark

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

EOD

Jul 1, 2026

174.59+4.295%(+7.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	174.5900	174.5900	174.5900	174.5900	+4.295%	1	1,051	0.000%
2026-06-30	167.0000	167.5000	166.8000	167.4000	-7.114%	25	1,051	+4.295%
2026-06-29	180.3400	180.3400	180.2200	180.2200	-5.890%	2	1,037	-3.124%
2026-06-26	191.8000	191.8000	191.5000	191.5000	+1.527%	11	1,036	-8.830%
2026-06-25	188.6200	188.6200	188.6200	188.6200	-7.084%	1	1,028	-7.438%
2026-06-24	203.0000	203.0000	203.0000	203.0000	+14.431%	1	1,027	-13.995%
2026-06-18	176.7000	177.4000	176.2000	177.4000	-9.444%	3	1,028	-1.584%
2026-06-17	179.6100	195.9000	179.6100	195.9000	-1.210%	9	1,028	-10.878%
2026-06-12	198.3000	198.3000	198.3000	198.3000	-6.506%	1	1,028	-11.957%
2026-06-11	212.1000	212.1000	212.1000	212.1000	-10.729%	11	1,028	-17.685%
2026-06-10	236.9900	237.5900	236.9900	237.5900	+10.610%	4	1,017	-26.516%
2026-06-09	214.3000	214.8000	213.7000	214.8000	+3.919%	3	1,005	-18.720%
2026-06-08	201.3300	206.7000	196.1300	206.7000	+0.194%	7	1,004	-15.535%
2026-06-05	191.4000	206.3000	191.4000	206.3000	+10.309%	7	1,001	-15.371%
2026-06-03	187.0200	187.0200	187.0200	187.0200	+3.698%	1	998	-6.646%
2026-06-01	179.9100	180.4800	179.9100	180.3500	+0.406%	18	997	-3.194%
2026-05-29	179.6200	179.6200	179.6200	179.6200	-1.788%	2	1,004	-2.800%
2026-05-28	182.8500	182.8900	182.8500	182.8900	-5.140%	2	1,004	-4.538%
2026-05-27	193.2300	194.0000	192.8000	192.8000	-0.976%	10	1,004	-9.445%
2026-05-26	191.9900	195.5000	191.7500	194.7000	-1.318%	6	1,006	-10.329%
2026-05-22	199.6200	199.6200	197.3000	197.3000	-7.501%	3	1,006	-11.510%
2026-05-21	213.4000	213.5000	213.3000	213.3000	-1.021%	60	1,007	-18.148%
2026-05-20	224.4000	224.4000	215.5000	215.5000	-5.607%	96	1,007	-18.984%
2026-05-19	229.1500	229.2000	221.7000	228.3000	+4.437%	134	890	-23.526%
2026-05-18	223.5100	227.3000	218.0900	218.6000	-2.541%	138	890	-20.133%
2026-05-15	224.3000	224.3000	224.3000	224.3000	+4.803%	1	890	-22.162%
2026-05-14	215.2900	215.2900	213.7800	214.0200	-5.251%	18	883	-18.424%
2026-05-13	226.2400	226.2400	225.8800	225.8800	-1.060%	4	891	-22.707%
2026-05-12	238.1700	238.8200	227.5000	228.3000	-0.349%	8	891	-23.526%
2026-05-11	223.7600	229.1000	223.7600	229.1000	-0.044%	7	891	-23.793%
2026-05-08	231.2000	231.2000	228.6000	229.2000	-9.976%	11	891	-23.826%
2026-05-05	254.0200	254.6000	254.0200	254.6000	-4.033%	2	881	-31.426%
2026-05-04	252.5700	265.4600	252.5700	265.3000	+7.344%	537	1,090	-34.191%
2026-05-01	247.4600	247.4600	247.1500	247.1500	-7.780%	16	421	-29.359%
2026-04-30	276.2000	279.6000	267.3000	268.0000	-5.607%	37	421	-34.854%
2026-04-28	282.9800	283.9200	282.9800	283.9200	+2.989%	8	387	-38.507%
2026-04-24	275.2100	275.6800	274.7500	275.6800	-2.380%	16	385	-36.669%
2026-04-23	281.9000	283.5000	281.7000	282.4000	+0.591%	9	377	-38.176%
2026-04-22	281.4000	286.4600	280.7400	280.7400	-0.330%	370	379	-37.811%
2026-04-21	282.5400	282.5400	281.6700	281.6700	-1.210%	4	246	-38.016%
2026-04-20	285.4400	285.4400	285.1200	285.1200	+1.625%	8	246	-38.766%
2026-04-17	281.1200	281.1200	279.5100	280.5600	-6.884%	3	242	-37.771%
2026-04-16	301.3000	301.3000	301.3000	301.3000	-3.513%	1	242	-42.054%
2026-04-15	312.2700	312.2700	312.2700	312.2700	-1.657%	1	242	-44.090%
2026-04-14	318.4000	318.4000	317.5300	317.5300	-7.668%	2	242	-45.016%
2026-04-13	346.0000	346.5000	342.5000	343.9000	-4.947%	52	242	-49.232%
2026-04-10	362.3000	362.3000	361.8000	361.8000	-4.739%	5	250	-51.744%
2026-04-08	379.8000	379.8000	379.8000	379.8000	-20.826%	7	249	-54.031%
2026-04-07	479.7000	479.7000	479.7000	479.7000	+1.847%	1	242	-63.604%
2026-04-01	476.9000	477.9000	459.3000	471.0000	-8.294%	117	238	-62.932%
2026-03-31	544.3000	547.0000	510.6300	513.6000	-13.448%	31	187	-66.007%
2026-03-30	572.1200	602.5000	572.1200	593.4000	+1.436%	27	166	-70.578%
2026-03-27	585.0000	585.0000	585.0000	585.0000	+18.878%	1	160	-70.156%
2026-03-26	492.1000	492.1000	492.1000	492.1000	+0.655%	1	159	-64.521%
2026-03-24	489.1000	489.1000	488.9000	488.9000	-0.265%	2	159	-64.289%
2026-03-20	493.7000	494.5000	490.2000	490.2000	+4.990%	6	159	-64.384%
2026-03-19	480.8800	480.9100	466.9000	466.9000	+1.832%	14	155	-62.607%
2026-03-18	442.8000	458.5000	442.8000	458.5000	+10.509%	6	149	-61.921%
2026-03-17	414.6000	414.9000	414.3000	414.9000	-9.628%	25	149	-57.920%
2026-03-13	444.5000	459.1000	433.8000	459.1000	+3.892%	6	153	-61.971%
2026-03-12	439.0000	446.5000	438.8000	441.9000	+6.533%	26	151	-60.491%
2026-03-11	414.8000	414.8000	414.8000	414.8000	+3.390%	1	136	-57.910%
2026-03-10	400.5000	401.2000	400.5000	401.2000	-1.979%	3	135	-56.483%
2026-03-09	455.7000	455.7000	409.3000	409.3000	-4.947%	9	133	-57.344%
2026-03-06	426.4500	430.6000	426.4500	430.6000	+6.796%	4	128	-59.454%
2026-03-05	403.2000	403.2000	403.2000	403.2000	-7.208%	1	127	-56.699%
2026-03-03	437.4800	437.4800	434.5200	434.5200	+17.788%	2	126	-59.820%
2026-03-02	369.1000	369.1000	368.9000	368.9000	+9.482%	2	126	-52.673%
2026-02-02	336.4400	336.9500	336.4400	336.9500	+2.112%	2	125	-48.185%
2026-01-27	329.8700	329.9800	329.8700	329.9800	-3.529%	4	124	-47.091%
2026-01-22	342.4800	342.4800	342.0500	342.0500	+2.047%	4	122	-48.958%
2026-01-12	335.1200	335.2300	335.1200	335.1900	-3.082%	90	120	-47.913%
2026-01-09	346.4400	346.4900	345.6300	345.8500	-0.732%	48	75	-49.519%
2026-01-07	348.8100	348.8200	348.3900	348.4000	-2.102%	4	51	-49.888%
2026-01-05	355.9000	356.4500	355.5000	355.8800	+1.307%	72	13	-50.941%
2025-12-23	351.2600	351.2900	351.2100	351.2900	-6.736%	24	13	-50.300%
2025-12-19	376.6600	376.6600	376.6600	376.6600	0.000%	1	1	-53.648%

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