Dark

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

EOD

Sep 10, 2026

111.60+9.476%(+9.66)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	109.9000	111.8000	108.0000	111.6000	+9.476%	65	11,587	0.000%
2026-09-09	101.9000	101.9400	101.9000	101.9400	+5.419%	58	11,541	+9.476%
2026-09-08	96.1900	96.8000	94.5000	96.7000	+8.347%	4	11,541	+15.408%
2026-09-03	93.1500	93.1500	89.2500	89.2500	-9.123%	17	11,542	+25.042%
2026-09-02	100.3000	100.3900	97.8000	98.2100	-9.065%	31	11,550	+13.634%
2026-09-01	102.2100	108.0000	101.6300	108.0000	+5.779%	20	11,570	+3.333%
2026-08-31	104.3000	104.8500	100.6000	102.1000	+1.592%	5,636	11,557	+9.305%
2026-08-28	97.4400	102.3000	97.4400	100.5000	-0.692%	8	12,650	+11.045%
2026-08-27	105.1600	105.1600	101.2000	101.2000	-9.643%	28	12,648	+10.277%
2026-08-26	110.2000	112.0000	110.2000	112.0000	-1.823%	5	12,624	-0.357%
2026-08-25	114.0800	114.0800	114.0800	114.0800	-0.584%	2	12,622	-2.174%
2026-08-24	117.0400	117.0500	114.7500	114.7500	+1.101%	9	12,622	-2.745%
2026-08-21	117.0000	117.4800	113.4000	113.5000	-3.568%	526	12,621	-1.674%
2026-08-20	120.0000	120.0000	117.7000	117.7000	+3.246%	2	12,449	-5.183%
2026-08-19	113.7000	114.0000	113.7000	114.0000	-4.523%	2	12,447	-2.105%
2026-08-18	121.0000	122.3000	119.0500	119.4000	+2.489%	34	12,446	-6.533%
2026-08-17	117.0000	117.0000	116.3000	116.5000	+2.924%	63	12,446	-4.206%
2026-08-14	110.7300	113.4300	110.7300	113.1900	+0.569%	500	12,439	-1.405%
2026-08-13	110.8200	112.5500	110.8200	112.5500	-2.020%	2	12,309	-0.844%
2026-08-12	114.6000	114.8700	114.6000	114.8700	-2.155%	5	12,311	-2.847%
2026-08-11	117.1500	117.4000	117.1500	117.4000	+0.068%	9	5,844	-4.940%
2026-08-10	117.3200	117.3200	117.3200	117.3200	-2.323%	20	5,835	-4.876%
2026-08-07	119.8400	120.1800	119.6200	120.1100	-1.751%	4	5,849	-7.085%
2026-08-06	122.2500	122.2500	122.2500	122.2500	+1.875%	1	5,847	-8.712%
2026-08-05	120.7200	120.7200	119.1000	120.0000	-11.105%	14	5,847	-7.000%
2026-08-03	140.8700	140.8700	134.9600	134.9900	-15.218%	85	5,835	-17.327%
2026-07-31	171.4000	171.4000	159.2200	159.2200	-9.457%	23	5,834	-29.908%
2026-07-30	175.8500	175.8500	175.8500	175.8500	-4.792%	1	5,838	-36.537%
2026-07-29	185.0000	185.0000	184.7000	184.7000	+12.068%	27	5,838	-39.578%
2026-07-28	171.1300	171.2200	164.8100	164.8100	-6.623%	6	5,835	-32.286%
2026-07-24	177.0200	177.0200	176.5000	176.5000	-4.274%	32	5,838	-36.771%
2026-07-23	184.3300	184.4200	184.3100	184.3800	+15.223%	24	5,806	-39.473%
2026-07-22	161.3900	161.4900	160.0200	160.0200	-0.436%	32	5,806	-30.259%
2026-07-21	160.6800	160.7200	160.5700	160.7200	-5.775%	4	5,836	-30.562%
2026-07-20	170.5700	170.5700	170.5700	170.5700	-2.095%	1	5,838	-34.572%
2026-07-17	173.1500	174.2200	173.1500	174.2200	+8.037%	2	5,838	-35.943%
2026-07-16	159.5200	166.0900	159.4200	161.2600	+4.782%	10	5,838	-30.795%
2026-07-15	162.6400	162.6400	153.9000	153.9000	-13.051%	18	5,843	-27.485%
2026-07-08	177.2300	177.2300	177.0000	177.0000	+6.370%	4	5,827	-36.949%
2026-07-07	166.4000	166.4000	166.4000	166.4000	-4.505%	301	5,829	-32.933%
2026-07-02	174.2500	174.2500	174.2500	174.2500	+5.242%	1	6,075	-35.954%
2026-07-01	171.9000	171.9000	165.5700	165.5700	-3.175%	20	6,075	-32.596%
2026-06-30	173.8400	173.8400	170.7000	171.0000	-5.712%	21	6,086	-34.737%
2026-06-29	194.4500	194.4500	181.2700	181.3600	-7.328%	3	6,078	-38.465%
2026-06-26	204.1300	204.1300	194.6400	195.7000	-0.407%	5	6,079	-42.974%
2026-06-25	196.5000	196.5000	196.5000	196.5000	-3.799%	9	6,077	-43.206%
2026-06-23	204.2600	204.2600	204.2600	204.2600	+10.179%	500	6,077	-45.364%
2026-06-22	185.4500	185.4500	185.3500	185.3900	+0.646%	8	6,219	-39.803%
2026-06-18	183.4000	184.2000	183.3000	184.2000	+1.142%	60	6,275	-39.414%
2026-06-17	181.8500	182.1200	181.8500	182.1200	+0.898%	2	6,275	-38.722%
2026-06-16	179.1900	180.5000	178.7000	180.5000	-12.472%	169	6,275	-38.172%
2026-06-12	208.8000	208.8000	203.3000	206.2200	-6.306%	757	5,847	-45.883%
2026-06-11	241.0300	242.8000	220.1000	220.1000	-8.778%	41	5,847	-49.296%
2026-06-10	233.5000	241.2800	233.3000	241.2800	+1.081%	317	5,761	-53.747%
2026-06-09	205.2000	238.7000	205.2000	238.7000	+4.647%	29	5,693	-53.247%
2026-06-05	195.9000	228.1000	195.8000	228.1000	+19.612%	46	5,648	-51.074%
2026-06-04	194.2700	194.2700	190.3500	190.7000	-0.141%	428	5,639	-41.479%
2026-06-03	190.9700	190.9700	190.9700	190.9700	+4.378%	2	5,502	-41.562%
2026-06-02	183.0100	183.0100	182.9600	182.9600	-0.619%	80	5,502	-39.003%
2026-06-01	184.1000	184.1000	184.1000	184.1000	+0.877%	16	5,493	-39.381%
2026-05-29	183.3700	183.8000	182.5000	182.5000	-2.271%	8	5,509	-38.849%
2026-05-28	191.6900	191.6900	186.7400	186.7400	-5.064%	22	5,511	-40.238%
2026-05-27	197.2000	198.0000	196.2000	196.7000	-1.007%	11	5,533	-43.264%
2026-05-26	197.5900	199.5000	197.4600	198.7000	-2.789%	5	5,542	-43.835%
2026-05-22	203.7200	205.2800	203.7200	204.4000	-2.107%	378	5,542	-45.401%
2026-05-21	209.8000	214.6000	208.5000	208.8000	-4.658%	8	5,176	-46.552%
2026-05-20	228.9000	228.9000	219.0000	219.0000	-6.310%	15	5,176	-49.041%
2026-05-19	233.7500	233.7500	233.7500	233.7500	+4.821%	1	5,171	-52.257%
2026-05-18	222.2000	223.0000	222.2000	223.0000	-2.021%	2	5,171	-49.955%
2026-05-15	232.1500	232.1500	223.4500	227.6000	+6.107%	252	5,171	-50.967%
2026-05-14	224.5100	224.5100	214.5000	214.5000	-4.920%	293	5,247	-47.972%
2026-05-13	225.5100	225.6000	225.5100	225.6000	-3.449%	4	5,148	-50.532%
2026-05-12	237.3100	242.8200	233.6600	233.6600	+1.521%	101	5,148	-52.238%
2026-05-11	230.2800	232.3000	228.0300	230.1600	-1.599%	314	5,148	-51.512%
2026-05-08	234.8100	237.7000	233.2000	233.9000	-3.002%	41	5,069	-52.287%
2026-05-07	243.0000	243.0000	241.1400	241.1400	+0.739%	48	5,172	-53.720%
2026-05-06	247.5000	247.5000	239.3700	239.3700	-6.350%	703	5,147	-53.378%
2026-05-05	258.8000	259.0400	255.6000	255.6000	-0.842%	10	5,317	-56.338%
2026-05-04	257.6600	257.7700	257.6600	257.7700	+0.136%	8	5,317	-56.706%
2026-05-01	249.9200	257.4500	249.9200	257.4200	-4.906%	342	5,157	-56.647%
2026-04-30	283.1000	284.4000	270.7000	270.7000	-3.124%	1,663	5,157	-58.774%
2026-04-27	283.0000	283.0000	279.4300	279.4300	-1.519%	42	3,708	-60.062%
2026-04-24	284.5700	284.8300	280.9500	283.7400	-1.513%	107	3,680	-60.668%
2026-04-23	286.1300	288.9000	286.1300	288.1000	+0.657%	13	3,677	-61.263%
2026-04-22	286.8400	291.6200	286.2200	286.2200	-5.382%	23	3,682	-61.009%
2026-04-21	302.5000	302.5000	302.5000	302.5000	+6.085%	1	3,671	-63.107%
2026-04-17	286.7200	286.7200	283.5000	285.1500	-8.629%	1,581	3,476	-60.863%
2026-04-16	311.3000	317.4000	309.9900	312.0800	-1.997%	335	2,395	-64.240%
2026-04-15	315.9100	318.4400	315.8100	318.4400	-1.649%	155	2,267	-64.954%
2026-04-14	323.4000	323.7800	322.9500	323.7800	-8.374%	4	2,144	-65.532%
2026-04-13	356.4000	356.5000	352.9500	353.3700	-4.158%	44	2,144	-68.418%
2026-04-10	363.7400	372.8000	363.2100	368.7000	-0.165%	24	2,146	-69.731%
2026-04-09	389.7200	389.9900	368.2100	369.3100	-6.147%	376	2,137	-69.781%
2026-04-08	393.5000	393.5000	393.5000	393.5000	-19.493%	25	2,215	-71.639%
2026-04-07	488.7800	488.7800	488.7800	488.7800	+6.132%	76	2,185	-77.168%
2026-04-06	462.7400	462.7400	460.5400	460.5400	-4.650%	18	2,165	-75.768%
2026-04-01	486.6600	486.6600	468.7200	483.0000	-5.529%	511	2,161	-76.894%
2026-03-31	559.0400	561.1500	507.9600	511.2700	-17.404%	300	1,746	-78.172%
2026-03-30	586.5700	619.0000	586.5700	619.0000	+7.019%	50	1,735	-81.971%
2026-03-27	564.5500	578.4000	564.5500	578.4000	+8.722%	7	1,730	-80.705%
2026-03-26	491.8700	534.9000	491.8700	532.0000	+10.099%	28	1,731	-79.023%
2026-03-25	471.5900	483.2000	471.5600	483.2000	-2.933%	102	1,728	-76.904%
2026-03-24	506.4000	506.4000	484.8000	497.8000	+1.509%	660	1,628	-77.581%
2026-03-23	457.4500	490.4000	455.8100	490.4000	-6.733%	106	1,489	-77.243%
2026-03-20	486.6600	525.8000	486.6600	525.8000	+10.168%	13	1,354	-78.775%
2026-03-19	487.0700	490.2000	474.0500	477.2700	+3.766%	362	1,345	-76.617%
2026-03-18	439.6000	459.9500	439.6000	459.9500	+6.653%	58	1,181	-75.736%
2026-03-17	427.0000	434.3100	421.9000	431.2600	-2.459%	218	1,170	-74.122%
2026-03-16	442.9700	449.0000	432.5500	442.1300	-7.446%	292	1,072	-74.759%
2026-03-13	452.5500	477.7000	452.5500	477.7000	+6.226%	10	980	-76.638%
2026-03-12	446.0700	455.8000	446.0700	449.7000	+6.244%	428	980	-75.183%
2026-03-11	414.6000	423.3200	414.6000	423.2700	+3.730%	53	669	-73.634%
2026-03-10	407.9000	410.0000	392.7000	408.0500	-1.911%	38	669	-72.650%
2026-03-09	460.3300	476.9900	410.0000	416.0000	-6.370%	132	660	-73.173%
2026-03-06	427.5400	446.2400	423.6500	444.3000	+8.208%	74	570	-74.882%
2026-03-05	393.1900	413.9700	392.7300	410.6000	+10.552%	5	544	-72.820%
2026-03-04	371.4100	371.4100	371.4100	371.4100	-11.379%	2	544	-69.952%
2026-03-03	445.2300	445.2300	419.0100	419.1000	+11.256%	7	544	-73.372%
2026-02-27	376.7000	378.3000	375.0000	376.7000	+2.428%	5	545	-70.374%
2026-02-26	367.7700	367.7700	367.7700	367.7700	+2.406%	13	540	-69.655%
2026-02-25	359.1300	359.1300	359.1300	359.1300	-3.241%	1	541	-68.925%
2026-02-24	371.0000	373.1000	370.7000	371.1600	-5.001%	23	541	-69.932%
2026-02-23	390.2100	396.9000	387.7000	390.7000	+6.749%	29	554	-71.436%
2026-02-20	373.0000	373.0000	366.0000	366.0000	+0.041%	31	561	-69.508%
2026-02-18	366.6900	367.0300	365.8500	365.8500	-11.206%	18	567	-69.496%
2026-02-17	412.0200	412.0200	412.0200	412.0200	+16.584%	1	569	-72.914%
2026-02-11	341.9200	354.5600	341.9200	353.4100	+0.409%	48	568	-68.422%
2026-02-10	349.1500	351.9700	349.1200	351.9700	+0.767%	45	546	-68.293%
2026-02-09	362.1500	362.3400	349.2900	349.2900	-2.151%	12	591	-68.049%
2026-02-06	373.2500	373.2500	356.9700	356.9700	-2.387%	5	603	-68.737%
2026-02-04	364.4000	370.3500	364.4000	365.7000	-0.387%	5	608	-69.483%
2026-02-03	367.1200	367.1200	367.1200	367.1200	+7.229%	1	609	-69.601%
2026-02-02	343.0600	343.5200	342.1100	342.3700	-5.810%	44	608	-67.404%
2026-01-30	363.4900	363.4900	363.4900	363.4900	-3.994%	10	608	-69.298%
2026-01-29	378.6100	378.6100	378.6100	378.6100	+12.839%	21	598	-70.524%
2026-01-27	335.5200	335.5300	335.5200	335.5300	-11.802%	2	577	-66.739%
2026-01-21	386.6000	386.6000	377.5100	380.4300	-1.251%	12	577	-70.665%
2026-01-20	384.8700	385.2500	376.8100	385.2500	+12.910%	82	565	-71.032%
2026-01-13	341.2000	341.2000	341.2000	341.2000	+0.688%	1	555	-67.292%
2026-01-12	341.2300	341.2300	338.8400	338.8700	-3.856%	30	554	-67.067%
2026-01-09	352.7100	352.7100	352.4600	352.4600	-0.903%	4	554	-68.337%
2026-01-07	354.5000	355.6700	354.1900	355.6700	+0.945%	124	554	-68.623%
2026-01-06	352.5500	352.6700	352.3400	352.3400	-2.561%	20	554	-68.326%
2026-01-05	361.2500	361.6000	360.6400	361.6000	-3.904%	10	560	-69.137%
2026-01-02	375.9500	376.4500	375.4800	376.2900	+6.294%	503	560	-70.342%
2025-12-26	354.1000	354.2200	353.8500	354.0100	-8.080%	22	68	-68.475%
2025-12-19	389.3700	389.3700	385.0800	385.1300	0.000%	57	57	-71.023%

.dark-mode .Rbyx6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rbyx6K{ 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