Dark

SPX20270319P6725
SPX Mar 19 2027 6725.00 Put (SPX270319P06725000)
option OPRA

EOD

Sep 10, 2026

114.75+8.871%(+9.35)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	115.9400	115.9400	113.3400	114.7500	+8.871%	304	2,217	0.000%
2026-09-09	106.0800	106.0800	105.4000	105.4000	+6.143%	66	2,500	+8.871%
2026-09-08	96.9000	99.3000	96.9000	99.3000	+6.545%	3	2,493	+15.559%
2026-09-04	93.2000	93.2000	93.2000	93.2000	+1.636%	1	2,493	+23.122%
2026-09-03	96.8000	96.8000	91.5000	91.7000	-9.360%	3,111	2,493	+25.136%
2026-09-02	103.5200	104.2000	101.1700	101.1700	-8.361%	4	4,180	+13.423%
2026-09-01	104.7300	110.4000	103.6000	110.4000	+5.153%	21	4,180	+3.940%
2026-08-31	107.5200	107.5200	103.4700	104.9900	+0.565%	444	4,179	+9.296%
2026-08-28	104.4000	104.4000	104.4000	104.4000	+1.507%	1	4,317	+9.914%
2026-08-27	102.8500	102.8500	102.8500	102.8500	-9.463%	100	4,318	+11.570%
2026-08-26	113.6000	113.6000	113.6000	113.6000	-4.216%	2	4,358	+1.012%
2026-08-24	118.7700	118.7700	117.9000	118.6000	+1.628%	5	4,358	-3.246%
2026-08-21	116.7000	116.9000	116.7000	116.7000	-4.187%	3	4,357	-1.671%
2026-08-20	120.0500	121.8000	120.0500	121.8000	+4.910%	36	4,354	-5.788%
2026-08-19	116.9000	118.3300	116.1000	116.1000	-5.571%	15	4,338	-1.163%
2026-08-18	125.1200	125.2000	122.9500	122.9500	+3.319%	33	4,337	-6.669%
2026-08-17	118.9000	119.0000	118.9000	119.0000	+3.749%	4	4,366	-3.571%
2026-08-13	113.4900	115.0000	113.4900	114.7000	-3.215%	15	4,370	+0.044%
2026-08-12	119.5400	119.5400	118.5100	118.5100	-2.203%	8	4,376	-3.173%
2026-08-11	120.0600	121.2400	120.0600	121.1800	+0.983%	16	4,376	-5.306%
2026-08-10	119.9400	120.0000	119.2700	120.0000	-0.826%	10	4,376	-4.375%
2026-08-07	123.3800	123.4800	120.9000	121.0000	-1.770%	71	4,378	-5.165%
2026-08-05	122.3500	123.3700	122.3500	123.1800	-11.451%	7	4,309	-6.844%
2026-08-03	139.1100	139.1100	139.1100	139.1100	-9.197%	30	4,311	-17.511%
2026-07-31	175.2000	175.2000	153.2000	153.2000	-9.861%	35	4,341	-25.098%
2026-07-28	169.9400	169.9600	169.9400	169.9600	-10.670%	2	4,374	-32.484%
2026-07-23	189.0700	190.2600	186.7800	190.2600	+6.202%	34	4,374	-39.688%
2026-07-17	175.0000	179.4200	173.6000	179.1500	+10.929%	146	4,374	-35.948%
2026-07-10	161.5000	161.5000	161.5000	161.5000	-3.160%	1	4,075	-28.947%
2026-07-06	166.6900	166.7700	166.6900	166.7700	-8.539%	2	3,775	-31.193%
2026-07-01	182.3400	182.3400	182.3400	182.3400	+5.156%	1	3,775	-37.068%
2026-06-30	174.5000	174.8000	173.4000	173.4000	-16.942%	16	3,774	-33.824%
2026-06-24	196.7500	209.1900	196.7500	208.7700	+1.938%	8	3,754	-45.035%
2026-06-23	207.0300	210.9500	204.8000	204.8000	+9.577%	93	3,751	-43.970%
2026-06-18	190.8000	190.9000	184.8700	186.9000	+2.014%	344	3,342	-38.604%
2026-06-16	183.1200	183.2600	183.1200	183.2100	-14.508%	20	3,342	-37.367%
2026-06-11	227.8000	227.8000	214.3000	214.3000	-11.300%	22	3,342	-46.454%
2026-06-10	222.8000	242.1000	222.8000	241.6000	+20.020%	6	3,320	-52.504%
2026-06-05	201.3000	201.3000	201.3000	201.3000	+7.246%	1	3,320	-42.996%
2026-06-04	187.7000	187.7000	187.7000	187.7000	-1.465%	7	3,320	-38.865%
2026-05-28	193.9000	193.9000	190.4900	190.4900	-5.087%	13	2,927	-39.761%
2026-05-27	201.1000	202.0000	200.2000	200.7000	-1.473%	10	2,927	-42.825%
2026-05-26	200.1200	203.7000	200.1200	203.7000	-2.908%	7	2,927	-43.667%
2026-05-22	209.8000	209.8000	209.8000	209.8000	-12.181%	1	2,927	-45.305%
2026-05-19	238.7300	238.9000	237.3600	238.9000	+6.972%	5	2,927	-51.967%
2026-05-14	226.4100	226.4100	222.6900	223.3300	-6.833%	14	2,927	-48.619%
2026-05-12	239.6400	239.7100	239.6400	239.7100	+0.507%	4	2,927	-52.130%
2026-05-08	242.0000	242.0000	238.5000	238.5000	-3.807%	5	2,927	-51.887%
2026-05-06	252.1000	252.4000	247.9400	247.9400	-4.895%	40	2,922	-53.719%
2026-05-05	261.2000	261.2000	260.5000	260.7000	-0.814%	15	2,902	-55.984%
2026-05-04	262.8100	262.8400	262.8100	262.8400	+0.282%	16	2,887	-56.342%
2026-05-01	256.0100	262.1000	256.0100	262.1000	-2.191%	20	2,887	-56.219%
2026-04-30	288.9000	288.9000	267.8900	267.9700	-8.667%	47	2,887	-57.178%
2026-04-29	293.4000	293.4000	293.4000	293.4000	+0.825%	1	2,866	-60.890%
2026-04-28	294.5000	294.5000	291.0000	291.0000	+1.962%	2	2,866	-60.567%
2026-04-27	288.1000	288.1000	285.4000	285.4000	-0.290%	26	2,866	-59.793%
2026-04-24	286.3800	286.3800	286.2300	286.2300	-2.354%	8	2,866	-59.910%
2026-04-22	294.4700	297.3200	293.1300	293.1300	-7.061%	8	2,866	-60.854%
2026-04-21	293.1800	315.4000	293.1800	315.4000	+5.464%	9	2,867	-63.618%
2026-04-20	299.4900	299.4900	299.0600	299.0600	+2.823%	4	2,867	-61.630%
2026-04-17	287.7500	292.7300	287.7500	290.8500	-11.507%	66	135	-60.547%
2026-04-15	324.2000	328.6800	324.1500	328.6700	-0.170%	26	128	-65.087%
2026-04-14	337.5000	337.5000	329.2300	329.2300	-9.478%	6	122	-65.146%
2026-04-13	384.8200	384.8200	363.7000	363.7000	-3.348%	75	124	-68.449%
2026-04-10	378.1000	379.0000	374.8000	376.3000	-0.090%	87	138	-69.506%
2026-04-09	376.6600	376.6700	376.6100	376.6400	-6.231%	8	169	-69.533%
2026-04-08	401.6700	401.6700	401.6700	401.6700	-18.410%	1	171	-71.432%
2026-04-02	492.3000	492.3000	492.3000	492.3000	+0.094%	1	168	-76.691%
2026-04-01	484.8000	498.5000	478.7800	491.8400	-6.030%	39	168	-76.669%
2026-03-31	566.4400	567.2900	523.4000	523.4000	-14.835%	52	138	-78.076%
2026-03-30	596.1000	626.1600	592.7100	614.5700	+1.448%	43	114	-81.328%
2026-03-27	608.4200	608.4200	605.8000	605.8000	+20.485%	4	105	-81.058%
2026-03-26	501.6400	502.8000	500.9600	502.8000	-1.082%	34	108	-77.178%
2026-03-20	492.1900	512.3000	492.1900	508.3000	+2.853%	5	106	-77.425%
2026-03-19	504.2000	504.2000	494.2000	494.2000	+7.272%	6	102	-76.781%
2026-03-18	447.7000	460.7000	447.7000	460.7000	+5.472%	10	96	-75.092%
2026-03-17	430.2000	441.1000	430.2000	436.8000	-3.661%	56	90	-73.729%
2026-03-16	453.4000	453.4000	453.4000	453.4000	-1.004%	1	119	-74.691%
2026-03-12	455.0000	460.0000	454.7000	458.0000	+8.479%	42	118	-74.945%
2026-03-11	422.2000	422.2000	422.2000	422.2000	+0.896%	1	99	-72.821%
2026-03-10	417.5000	418.4500	417.5000	418.4500	-1.472%	3	99	-72.577%
2026-03-09	459.3000	459.3000	424.7000	424.7000	-3.167%	5	96	-72.981%
2026-03-06	437.8000	438.5900	432.7000	438.5900	+8.831%	16	95	-73.837%
2026-03-05	418.0000	418.1000	401.5000	403.0000	+1.015%	34	83	-71.526%
2026-03-04	398.9500	398.9500	398.9500	398.9500	-7.286%	1	64	-71.237%
2026-03-03	430.3000	430.3000	430.3000	430.3000	+11.131%	1	63	-73.333%
2026-02-19	389.6900	389.6900	387.2000	387.2000	+3.824%	6	62	-70.364%
2026-02-18	373.7900	373.8000	372.9400	372.9400	-5.177%	12	60	-69.231%
2026-02-12	391.3000	395.9000	390.7000	393.3000	+13.076%	5	66	-70.824%
2026-02-02	349.6000	349.7200	347.8200	347.8200	-5.650%	44	64	-67.009%
2026-01-29	368.8300	368.8600	368.6500	368.6500	+5.867%	12	42	-68.873%
2026-01-28	346.5000	348.2200	346.5000	348.2200	+1.033%	22	38	-67.047%
2026-01-27	344.5300	344.6600	344.5200	344.6600	-2.915%	4	27	-66.706%
2026-01-23	355.2300	355.2300	355.0100	355.0100	+0.738%	4	25	-67.677%
2026-01-16	352.2800	352.4100	352.2700	352.4100	+1.360%	4	21	-67.438%
2026-01-12	350.9800	350.9800	347.4000	347.6800	-4.567%	26	21	-66.996%
2025-12-23	364.3400	364.3400	364.3200	364.3200	-6.656%	16	8	-68.503%
2025-12-19	390.3000	390.3000	390.3000	390.3000	0.000%	1	1	-70.600%

.dark-mode .Z08D8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z08D8K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6725SPX Mar 19 2027 6725.00 Put (SPX270319P06725000)option OPRA

SPX20270319P6725
SPX Mar 19 2027 6725.00 Put (SPX270319P06725000)
option OPRA