Dark

SPX20270319P6750
SPX Mar 19 2027 6750.00 Put (SPX270319P06750000)
option OPRA

EOD

Jul 8, 2026

181.00+6.816%(+11.55)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	180.0000	181.0000	180.0000	181.0000	+6.816%	35	1,720	0.000%
2026-07-06	169.4500	169.4500	169.4500	169.4500	-4.022%	1	2,104	+6.816%
2026-07-01	176.5500	176.5500	176.5500	176.5500	-0.541%	1	2,104	+2.521%
2026-06-30	178.3000	178.5000	177.5100	177.5100	-15.177%	7	2,103	+1.966%
2026-06-26	209.2700	209.2700	209.2700	209.2700	-0.471%	30	2,096	-13.509%
2026-06-25	210.2600	210.2600	210.2600	210.2600	+8.943%	60	2,096	-13.916%
2026-06-22	194.4500	194.4500	192.5000	193.0000	+2.062%	5	2,036	-6.218%
2026-06-18	188.7000	189.1000	188.1000	189.1000	-8.780%	11	2,037	-4.283%
2026-06-17	203.9000	208.5000	203.9000	207.3000	+11.392%	6	2,037	-12.687%
2026-06-16	187.1000	187.1000	186.1000	186.1000	-12.506%	6	2,037	-2.740%
2026-06-12	212.6000	212.7000	212.6000	212.7000	-4.704%	4	2,027	-14.904%
2026-06-11	247.9000	247.9000	223.2000	223.2000	-3.293%	52	2,027	-18.907%
2026-06-09	203.7000	230.8000	203.7000	230.8000	+5.731%	107	1,996	-21.577%
2026-06-08	216.7300	218.2900	216.7300	218.2900	+5.709%	2	1,936	-17.083%
2026-06-05	206.5000	206.5000	206.5000	206.5000	+7.816%	1	1,936	-12.349%
2026-06-04	191.5300	191.5300	191.5300	191.5300	-3.642%	124	1,936	-5.498%
2026-06-03	198.7700	198.7700	198.7700	198.7700	+3.742%	2	1,942	-8.940%
2026-06-02	191.6000	191.6000	191.6000	191.6000	+0.562%	66	1,944	-5.532%
2026-06-01	191.1000	191.3000	190.5300	190.5300	+0.226%	4	1,944	-5.002%
2026-05-29	190.1100	191.2200	190.1000	190.1000	-3.409%	14	1,942	-4.787%
2026-05-28	197.0000	197.0000	196.8100	196.8100	-3.948%	8	1,930	-8.033%
2026-05-27	206.0000	206.0000	204.3000	204.9000	+0.245%	4	1,926	-11.664%
2026-05-26	203.7800	204.4000	203.7500	204.4000	-2.201%	3	1,925	-11.448%
2026-05-22	212.4500	212.4500	209.0000	209.0000	-3.952%	107	1,925	-13.397%
2026-05-21	229.1900	229.1900	217.6000	217.6000	-5.519%	5	2,019	-16.820%
2026-05-20	232.1000	232.1000	230.1500	230.3100	-4.073%	17	2,019	-21.410%
2026-05-19	240.0900	240.0900	240.0900	240.0900	+2.362%	5	2,013	-24.612%
2026-05-18	234.5500	234.5500	234.5500	234.5500	-1.491%	1	2,013	-22.831%
2026-05-15	231.8600	238.8000	231.6600	238.1000	+6.295%	11	2,013	-23.982%
2026-05-14	232.6500	234.1800	224.0000	224.0000	-4.027%	170	2,012	-19.196%
2026-05-13	235.0000	235.2300	233.4000	233.4000	-6.415%	15	1,627	-22.451%
2026-05-12	250.3300	250.3300	249.4000	249.4000	+2.676%	237	1,627	-27.426%
2026-05-08	245.1000	246.2000	242.9000	242.9000	-2.801%	13	1,627	-25.484%
2026-05-06	257.5000	257.5000	249.9000	249.9000	-5.982%	4	1,621	-27.571%
2026-05-05	267.6000	269.2900	265.5000	265.8000	-6.520%	57	1,620	-31.904%
2026-05-04	268.2100	289.4700	268.2100	284.3400	+5.939%	93	1,636	-36.344%
2026-05-01	265.2000	268.4000	264.8000	268.4000	-4.721%	8	1,647	-32.563%
2026-04-30	293.5000	294.6000	281.5000	281.7000	-5.056%	15	1,647	-35.747%
2026-04-29	296.7000	296.7000	296.7000	296.7000	-0.882%	1	1,634	-38.996%
2026-04-24	299.6800	299.6800	299.3400	299.3400	-2.938%	397	1,634	-39.534%
2026-04-23	299.9400	309.9100	298.5200	308.4000	+3.685%	217	1,674	-41.310%
2026-04-22	300.3200	300.3200	297.4400	297.4400	-3.224%	7	1,748	-39.147%
2026-04-21	310.1400	310.3800	307.3500	307.3500	+0.671%	183	1,623	-41.109%
2026-04-20	305.3000	305.3000	305.3000	305.3000	+1.750%	1	1,623	-40.714%
2026-04-17	292.3500	300.0800	292.3500	300.0500	-6.643%	37	1,622	-39.677%
2026-04-16	328.0500	328.0500	321.4000	321.4000	-0.591%	131	1,623	-43.684%
2026-04-15	331.6600	334.7700	322.7300	323.3100	-4.518%	351	1,575	-44.017%
2026-04-14	338.1600	338.7600	335.6300	338.6100	-5.223%	473	1,564	-46.546%
2026-04-13	384.9700	385.0300	357.2600	357.2700	-6.742%	6	1,334	-49.338%
2026-04-10	383.2000	385.5000	383.1000	383.1000	+0.895%	28	1,335	-52.754%
2026-04-09	405.9700	405.9700	378.8000	379.7000	-6.875%	34	1,340	-52.331%
2026-04-08	398.0800	407.8500	397.8400	407.7300	-15.551%	97	1,341	-55.608%
2026-04-07	492.1600	494.6000	481.7000	482.8100	+0.932%	124	1,305	-62.511%
2026-04-06	479.3600	481.9400	476.7500	478.3500	-5.766%	186	1,234	-62.162%
2026-04-01	494.6200	507.6200	493.7900	507.6200	-3.914%	507	1,091	-64.343%
2026-03-31	568.6400	568.6400	528.3000	528.3000	-15.770%	7	851	-65.739%
2026-03-30	604.9000	628.3600	604.9000	627.2100	+2.032%	14	839	-71.142%
2026-03-27	610.5400	614.7200	610.5400	614.7200	+19.033%	2	840	-70.556%
2026-03-26	515.8900	516.4300	515.8900	516.4300	+4.393%	4	840	-64.952%
2026-03-25	490.9700	495.4000	490.9200	494.7000	-6.218%	6	840	-63.412%
2026-03-20	520.8000	528.7000	517.3000	527.5000	+5.300%	47	836	-65.687%
2026-03-19	513.5000	513.5000	500.9500	500.9500	+6.156%	61	811	-63.869%
2026-03-18	471.5100	471.9000	469.6000	471.9000	+5.288%	203	841	-61.644%
2026-03-17	447.9000	448.2000	447.9000	448.2000	-2.368%	2	685	-59.616%
2026-03-16	449.0800	461.9000	449.0800	459.0700	-2.636%	3	684	-60.572%
2026-03-12	471.5000	471.5000	471.5000	471.5000	+7.648%	1	682	-61.612%
2026-03-11	431.2300	438.0000	429.9000	438.0000	+2.974%	3	681	-58.676%
2026-03-10	423.0000	425.3500	412.1300	425.3500	-7.893%	10	679	-57.447%
2026-03-09	493.8000	493.8000	460.4000	461.8000	+3.452%	34	678	-60.806%
2026-03-06	447.3000	447.3000	442.3000	446.3900	+4.860%	15	649	-59.452%
2026-03-05	429.5900	429.6200	425.7000	425.7000	+5.633%	40	650	-57.482%
2026-03-04	403.0000	403.0000	403.0000	403.0000	-7.292%	1	619	-55.087%
2026-03-03	446.1700	446.1700	434.6600	434.7000	+9.092%	5	619	-58.362%
2026-02-27	399.0800	399.6500	397.4700	398.4700	+2.548%	56	614	-54.576%
2026-02-24	388.8900	388.8900	388.5700	388.5700	-1.951%	4	588	-53.419%
2026-02-19	396.3000	396.3000	396.3000	396.3000	-2.908%	1	588	-54.328%
2026-02-17	407.9000	408.1700	407.9000	408.1700	+6.184%	25	40	-55.656%
2026-02-04	384.4000	384.4000	384.4000	384.4000	+7.558%	1	15	-52.914%
2026-02-02	371.9800	371.9800	354.9600	357.3900	-3.361%	10	15	-49.355%
2026-01-29	369.8200	369.8200	369.8200	369.8200	+5.875%	1	13	-51.057%
2026-01-27	348.4000	349.4000	348.4000	349.3000	-0.411%	10	12	-48.182%
2026-01-12	350.7700	350.7700	350.7400	350.7400	-2.726%	6	5	-48.395%
2026-01-09	360.7800	360.7800	360.5700	360.5700	0.000%	4	2	-49.802%

.dark-mode .FlgxBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FlgxBq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6750SPX Mar 19 2027 6750.00 Put (SPX270319P06750000)option OPRA

SPX20270319P6750
SPX Mar 19 2027 6750.00 Put (SPX270319P06750000)
option OPRA