Dark

SPX20270319P6700
SPX Mar 19 2027 6700.00 Put (SPX270319P06700000)
option OPRA

EOD

Jul 8, 2026

177.00+6.370%(+10.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	177.2300	177.2300	177.0000	177.0000	+6.370%	4	5,827	0.000%
2026-07-07	166.4000	166.4000	166.4000	166.4000	-4.505%	301	5,829	+6.370%
2026-07-02	174.2500	174.2500	174.2500	174.2500	+5.242%	1	6,075	+1.578%
2026-07-01	171.9000	171.9000	165.5700	165.5700	-3.175%	20	6,075	+6.903%
2026-06-30	173.8400	173.8400	170.7000	171.0000	-5.712%	21	6,086	+3.509%
2026-06-29	194.4500	194.4500	181.2700	181.3600	-7.328%	3	6,078	-2.404%
2026-06-26	204.1300	204.1300	194.6400	195.7000	-0.407%	5	6,079	-9.555%
2026-06-25	196.5000	196.5000	196.5000	196.5000	-3.799%	9	6,077	-9.924%
2026-06-23	204.2600	204.2600	204.2600	204.2600	+10.179%	500	6,077	-13.346%
2026-06-22	185.4500	185.4500	185.3500	185.3900	+0.646%	8	6,219	-4.526%
2026-06-18	183.4000	184.2000	183.3000	184.2000	+1.142%	60	6,275	-3.909%
2026-06-17	181.8500	182.1200	181.8500	182.1200	+0.898%	2	6,275	-2.811%
2026-06-16	179.1900	180.5000	178.7000	180.5000	-12.472%	169	6,275	-1.939%
2026-06-12	208.8000	208.8000	203.3000	206.2200	-6.306%	757	5,847	-14.169%
2026-06-11	241.0300	242.8000	220.1000	220.1000	-8.778%	41	5,847	-19.582%
2026-06-10	233.5000	241.2800	233.3000	241.2800	+1.081%	317	5,761	-26.641%
2026-06-09	205.2000	238.7000	205.2000	238.7000	+4.647%	29	5,693	-25.848%
2026-06-05	195.9000	228.1000	195.8000	228.1000	+19.612%	46	5,648	-22.402%
2026-06-04	194.2700	194.2700	190.3500	190.7000	-0.141%	428	5,639	-7.184%
2026-06-03	190.9700	190.9700	190.9700	190.9700	+4.378%	2	5,502	-7.315%
2026-06-02	183.0100	183.0100	182.9600	182.9600	-0.619%	80	5,502	-3.258%
2026-06-01	184.1000	184.1000	184.1000	184.1000	+0.877%	16	5,493	-3.857%
2026-05-29	183.3700	183.8000	182.5000	182.5000	-2.271%	8	5,509	-3.014%
2026-05-28	191.6900	191.6900	186.7400	186.7400	-5.064%	22	5,511	-5.216%
2026-05-27	197.2000	198.0000	196.2000	196.7000	-1.007%	11	5,533	-10.015%
2026-05-26	197.5900	199.5000	197.4600	198.7000	-2.789%	5	5,542	-10.921%
2026-05-22	203.7200	205.2800	203.7200	204.4000	-2.107%	378	5,542	-13.405%
2026-05-21	209.8000	214.6000	208.5000	208.8000	-4.658%	8	5,176	-15.230%
2026-05-20	228.9000	228.9000	219.0000	219.0000	-6.310%	15	5,176	-19.178%
2026-05-19	233.7500	233.7500	233.7500	233.7500	+4.821%	1	5,171	-24.278%
2026-05-18	222.2000	223.0000	222.2000	223.0000	-2.021%	2	5,171	-20.628%
2026-05-15	232.1500	232.1500	223.4500	227.6000	+6.107%	252	5,171	-22.232%
2026-05-14	224.5100	224.5100	214.5000	214.5000	-4.920%	293	5,247	-17.483%
2026-05-13	225.5100	225.6000	225.5100	225.6000	-3.449%	4	5,148	-21.543%
2026-05-12	237.3100	242.8200	233.6600	233.6600	+1.521%	101	5,148	-24.249%
2026-05-11	230.2800	232.3000	228.0300	230.1600	-1.599%	314	5,148	-23.097%
2026-05-08	234.8100	237.7000	233.2000	233.9000	-3.002%	41	5,069	-24.327%
2026-05-07	243.0000	243.0000	241.1400	241.1400	+0.739%	48	5,172	-26.599%
2026-05-06	247.5000	247.5000	239.3700	239.3700	-6.350%	703	5,147	-26.056%
2026-05-05	258.8000	259.0400	255.6000	255.6000	-0.842%	10	5,317	-30.751%
2026-05-04	257.6600	257.7700	257.6600	257.7700	+0.136%	8	5,317	-31.334%
2026-05-01	249.9200	257.4500	249.9200	257.4200	-4.906%	342	5,157	-31.241%
2026-04-30	283.1000	284.4000	270.7000	270.7000	-3.124%	1,663	5,157	-34.614%
2026-04-27	283.0000	283.0000	279.4300	279.4300	-1.519%	42	3,708	-36.657%
2026-04-24	284.5700	284.8300	280.9500	283.7400	-1.513%	107	3,680	-37.619%
2026-04-23	286.1300	288.9000	286.1300	288.1000	+0.657%	13	3,677	-38.563%
2026-04-22	286.8400	291.6200	286.2200	286.2200	-5.382%	23	3,682	-38.159%
2026-04-21	302.5000	302.5000	302.5000	302.5000	+6.085%	1	3,671	-41.488%
2026-04-17	286.7200	286.7200	283.5000	285.1500	-8.629%	1,581	3,476	-37.927%
2026-04-16	311.3000	317.4000	309.9900	312.0800	-1.997%	335	2,395	-43.284%
2026-04-15	315.9100	318.4400	315.8100	318.4400	-1.649%	155	2,267	-44.417%
2026-04-14	323.4000	323.7800	322.9500	323.7800	-8.374%	4	2,144	-45.333%
2026-04-13	356.4000	356.5000	352.9500	353.3700	-4.158%	44	2,144	-49.911%
2026-04-10	363.7400	372.8000	363.2100	368.7000	-0.165%	24	2,146	-51.993%
2026-04-09	389.7200	389.9900	368.2100	369.3100	-6.147%	376	2,137	-52.073%
2026-04-08	393.5000	393.5000	393.5000	393.5000	-19.493%	25	2,215	-55.019%
2026-04-07	488.7800	488.7800	488.7800	488.7800	+6.132%	76	2,185	-63.787%
2026-04-06	462.7400	462.7400	460.5400	460.5400	-4.650%	18	2,165	-61.567%
2026-04-01	486.6600	486.6600	468.7200	483.0000	-5.529%	511	2,161	-63.354%
2026-03-31	559.0400	561.1500	507.9600	511.2700	-17.404%	300	1,746	-65.380%
2026-03-30	586.5700	619.0000	586.5700	619.0000	+7.019%	50	1,735	-71.405%
2026-03-27	564.5500	578.4000	564.5500	578.4000	+8.722%	7	1,730	-69.398%
2026-03-26	491.8700	534.9000	491.8700	532.0000	+10.099%	28	1,731	-66.729%
2026-03-25	471.5900	483.2000	471.5600	483.2000	-2.933%	102	1,728	-63.369%
2026-03-24	506.4000	506.4000	484.8000	497.8000	+1.509%	660	1,628	-64.444%
2026-03-23	457.4500	490.4000	455.8100	490.4000	-6.733%	106	1,489	-63.907%
2026-03-20	486.6600	525.8000	486.6600	525.8000	+10.168%	13	1,354	-66.337%
2026-03-19	487.0700	490.2000	474.0500	477.2700	+3.766%	362	1,345	-62.914%
2026-03-18	439.6000	459.9500	439.6000	459.9500	+6.653%	58	1,181	-61.518%
2026-03-17	427.0000	434.3100	421.9000	431.2600	-2.459%	218	1,170	-58.957%
2026-03-16	442.9700	449.0000	432.5500	442.1300	-7.446%	292	1,072	-59.967%
2026-03-13	452.5500	477.7000	452.5500	477.7000	+6.226%	10	980	-62.947%
2026-03-12	446.0700	455.8000	446.0700	449.7000	+6.244%	428	980	-60.640%
2026-03-11	414.6000	423.3200	414.6000	423.2700	+3.730%	53	669	-58.183%
2026-03-10	407.9000	410.0000	392.7000	408.0500	-1.911%	38	669	-56.623%
2026-03-09	460.3300	476.9900	410.0000	416.0000	-6.370%	132	660	-57.452%
2026-03-06	427.5400	446.2400	423.6500	444.3000	+8.208%	74	570	-60.162%
2026-03-05	393.1900	413.9700	392.7300	410.6000	+10.552%	5	544	-56.892%
2026-03-04	371.4100	371.4100	371.4100	371.4100	-11.379%	2	544	-52.344%
2026-03-03	445.2300	445.2300	419.0100	419.1000	+11.256%	7	544	-57.767%
2026-02-27	376.7000	378.3000	375.0000	376.7000	+2.428%	5	545	-53.013%
2026-02-26	367.7700	367.7700	367.7700	367.7700	+2.406%	13	540	-51.872%
2026-02-25	359.1300	359.1300	359.1300	359.1300	-3.241%	1	541	-50.714%
2026-02-24	371.0000	373.1000	370.7000	371.1600	-5.001%	23	541	-52.312%
2026-02-23	390.2100	396.9000	387.7000	390.7000	+6.749%	29	554	-54.697%
2026-02-20	373.0000	373.0000	366.0000	366.0000	+0.041%	31	561	-51.639%
2026-02-18	366.6900	367.0300	365.8500	365.8500	-11.206%	18	567	-51.620%
2026-02-17	412.0200	412.0200	412.0200	412.0200	+16.584%	1	569	-57.041%
2026-02-11	341.9200	354.5600	341.9200	353.4100	+0.409%	48	568	-49.917%
2026-02-10	349.1500	351.9700	349.1200	351.9700	+0.767%	45	546	-49.712%
2026-02-09	362.1500	362.3400	349.2900	349.2900	-2.151%	12	591	-49.326%
2026-02-06	373.2500	373.2500	356.9700	356.9700	-2.387%	5	603	-50.416%
2026-02-04	364.4000	370.3500	364.4000	365.7000	-0.387%	5	608	-51.600%
2026-02-03	367.1200	367.1200	367.1200	367.1200	+7.229%	1	609	-51.787%
2026-02-02	343.0600	343.5200	342.1100	342.3700	-5.810%	44	608	-48.302%
2026-01-30	363.4900	363.4900	363.4900	363.4900	-3.994%	10	608	-51.305%
2026-01-29	378.6100	378.6100	378.6100	378.6100	+12.839%	21	598	-53.250%
2026-01-27	335.5200	335.5300	335.5200	335.5300	-11.802%	2	577	-47.248%
2026-01-21	386.6000	386.6000	377.5100	380.4300	-1.251%	12	577	-53.474%
2026-01-20	384.8700	385.2500	376.8100	385.2500	+12.910%	82	565	-54.056%
2026-01-13	341.2000	341.2000	341.2000	341.2000	+0.688%	1	555	-48.124%
2026-01-12	341.2300	341.2300	338.8400	338.8700	-3.856%	30	554	-47.768%
2026-01-09	352.7100	352.7100	352.4600	352.4600	-0.903%	4	554	-49.782%
2026-01-07	354.5000	355.6700	354.1900	355.6700	+0.945%	124	554	-50.235%
2026-01-06	352.5500	352.6700	352.3400	352.3400	-2.561%	20	554	-49.764%
2026-01-05	361.2500	361.6000	360.6400	361.6000	-3.904%	10	560	-51.051%
2026-01-02	375.9500	376.4500	375.4800	376.2900	+6.294%	503	560	-52.962%
2025-12-26	354.1000	354.2200	353.8500	354.0100	-8.080%	22	68	-50.001%
2025-12-19	389.3700	389.3700	385.0800	385.1300	0.000%	57	57	-54.041%

.dark-mode .kQ6Fgq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQ6Fgq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6700SPX Mar 19 2027 6700.00 Put (SPX270319P06700000)option OPRA

SPX20270319P6700
SPX Mar 19 2027 6700.00 Put (SPX270319P06700000)
option OPRA