Dark

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

EOD

Sep 9, 2026

107.00+5.211%(+5.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	107.0000	107.0000	107.0000	107.0000	+5.211%	1	7,017	0.000%
2026-09-08	99.7500	101.7000	99.6500	101.7000	+5.575%	13	7,017	+5.211%
2026-09-04	95.7600	96.3300	95.7600	96.3300	+2.023%	10	7,007	+11.077%
2026-09-03	98.4600	99.9400	94.4000	94.4200	-8.870%	202	7,007	+13.323%
2026-09-02	105.9000	106.6000	103.6100	103.6100	-8.520%	61	6,958	+3.272%
2026-09-01	111.9900	114.5000	106.1000	113.2600	+8.695%	40	7,017	-5.527%
2026-08-31	109.4000	109.7500	104.2000	104.2000	-1.139%	5,642	7,014	+2.687%
2026-08-28	107.1700	107.1700	105.4000	105.4000	-0.453%	51	2,183	+1.518%
2026-08-27	106.5000	106.8500	105.7800	105.8800	-7.722%	42	2,135	+1.058%
2026-08-26	114.9000	117.0800	114.6600	114.7400	-2.182%	44	2,166	-6.746%
2026-08-25	118.8600	118.8600	116.6200	117.3000	-2.542%	32	2,184	-8.781%
2026-08-24	122.2000	122.2000	120.3600	120.3600	+0.762%	20	2,166	-11.100%
2026-08-21	119.7000	119.7000	119.4000	119.4500	-5.528%	21	2,174	-10.423%
2026-08-20	123.8000	126.4400	123.8000	126.4400	+5.808%	97	2,174	-15.375%
2026-08-19	120.7000	120.8100	118.3000	119.5000	-4.758%	32	2,134	-10.460%
2026-08-18	125.9100	127.7600	125.4700	125.4700	+6.983%	24	2,123	-14.721%
2026-08-14	117.0400	117.2800	117.0400	117.2800	+0.929%	2	2,114	-8.765%
2026-08-13	115.9700	116.2000	115.9700	116.2000	-3.991%	2	2,125	-7.917%
2026-08-12	121.0300	121.0300	121.0300	121.0300	-2.709%	1	2,126	-11.592%
2026-08-11	123.5900	124.4000	122.7600	124.4000	+1.452%	23	2,127	-13.987%
2026-08-10	121.3800	122.6200	121.3500	122.6200	-0.438%	20	2,136	-12.739%
2026-08-07	123.2200	123.2200	123.1600	123.1600	-3.366%	3	2,137	-13.121%
2026-08-06	125.4900	127.4900	124.3700	127.4500	+2.296%	6	2,139	-16.046%
2026-08-05	124.5900	124.5900	124.5900	124.5900	-12.507%	1	2,142	-14.118%
2026-08-03	142.7000	142.7000	142.4000	142.4000	-16.676%	26	2,140	-24.860%
2026-07-31	180.1000	180.1000	170.9000	170.9000	-7.094%	6	2,128	-37.390%
2026-07-30	183.9500	183.9500	183.9500	183.9500	-1.246%	1	2,133	-41.832%
2026-07-29	186.2700	186.2700	186.2700	186.2700	+1.843%	1	2,134	-42.557%
2026-07-27	182.9000	182.9000	182.9000	182.9000	+0.605%	403	2,135	-41.498%
2026-07-24	181.8000	181.8000	181.8000	181.8000	-1.677%	1	1,738	-41.144%
2026-07-23	184.9000	184.9000	184.9000	184.9000	+3.806%	1	1,738	-42.131%
2026-07-20	178.1200	178.1200	178.1200	178.1200	-2.592%	1	1,737	-39.928%
2026-07-17	178.4500	182.8600	178.4500	182.8600	+12.661%	5	1,736	-41.485%
2026-07-10	162.3200	162.3200	162.3100	162.3100	-10.326%	2	1,720	-34.077%
2026-07-08	180.0000	181.0000	180.0000	181.0000	+6.816%	35	1,720	-40.884%
2026-07-06	169.4500	169.4500	169.4500	169.4500	-4.022%	1	2,104	-36.855%
2026-07-01	176.5500	176.5500	176.5500	176.5500	-0.541%	1	2,104	-39.394%
2026-06-30	178.3000	178.5000	177.5100	177.5100	-15.177%	7	2,103	-39.722%
2026-06-26	209.2700	209.2700	209.2700	209.2700	-0.471%	30	2,096	-48.870%
2026-06-25	210.2600	210.2600	210.2600	210.2600	+8.943%	60	2,096	-49.111%
2026-06-22	194.4500	194.4500	192.5000	193.0000	+2.062%	5	2,036	-44.560%
2026-06-18	188.7000	189.1000	188.1000	189.1000	-8.780%	11	2,037	-43.416%
2026-06-17	203.9000	208.5000	203.9000	207.3000	+11.392%	6	2,037	-48.384%
2026-06-16	187.1000	187.1000	186.1000	186.1000	-12.506%	6	2,037	-42.504%
2026-06-12	212.6000	212.7000	212.6000	212.7000	-4.704%	4	2,027	-49.694%
2026-06-11	247.9000	247.9000	223.2000	223.2000	-3.293%	52	2,027	-52.061%
2026-06-09	203.7000	230.8000	203.7000	230.8000	+5.731%	107	1,996	-53.640%
2026-06-08	216.7300	218.2900	216.7300	218.2900	+5.709%	2	1,936	-50.983%
2026-06-05	206.5000	206.5000	206.5000	206.5000	+7.816%	1	1,936	-48.184%
2026-06-04	191.5300	191.5300	191.5300	191.5300	-3.642%	124	1,936	-44.134%
2026-06-03	198.7700	198.7700	198.7700	198.7700	+3.742%	2	1,942	-46.169%
2026-06-02	191.6000	191.6000	191.6000	191.6000	+0.562%	66	1,944	-44.154%
2026-06-01	191.1000	191.3000	190.5300	190.5300	+0.226%	4	1,944	-43.841%
2026-05-29	190.1100	191.2200	190.1000	190.1000	-3.409%	14	1,942	-43.714%
2026-05-28	197.0000	197.0000	196.8100	196.8100	-3.948%	8	1,930	-45.633%
2026-05-27	206.0000	206.0000	204.3000	204.9000	+0.245%	4	1,926	-47.779%
2026-05-26	203.7800	204.4000	203.7500	204.4000	-2.201%	3	1,925	-47.652%
2026-05-22	212.4500	212.4500	209.0000	209.0000	-3.952%	107	1,925	-48.804%
2026-05-21	229.1900	229.1900	217.6000	217.6000	-5.519%	5	2,019	-50.827%
2026-05-20	232.1000	232.1000	230.1500	230.3100	-4.073%	17	2,019	-53.541%
2026-05-19	240.0900	240.0900	240.0900	240.0900	+2.362%	5	2,013	-55.433%
2026-05-18	234.5500	234.5500	234.5500	234.5500	-1.491%	1	2,013	-54.381%
2026-05-15	231.8600	238.8000	231.6600	238.1000	+6.295%	11	2,013	-55.061%
2026-05-14	232.6500	234.1800	224.0000	224.0000	-4.027%	170	2,012	-52.232%
2026-05-13	235.0000	235.2300	233.4000	233.4000	-6.415%	15	1,627	-54.156%
2026-05-12	250.3300	250.3300	249.4000	249.4000	+2.676%	237	1,627	-57.097%
2026-05-08	245.1000	246.2000	242.9000	242.9000	-2.801%	13	1,627	-55.949%
2026-05-06	257.5000	257.5000	249.9000	249.9000	-5.982%	4	1,621	-57.183%
2026-05-05	267.6000	269.2900	265.5000	265.8000	-6.520%	57	1,620	-59.744%
2026-05-04	268.2100	289.4700	268.2100	284.3400	+5.939%	93	1,636	-62.369%
2026-05-01	265.2000	268.4000	264.8000	268.4000	-4.721%	8	1,647	-60.134%
2026-04-30	293.5000	294.6000	281.5000	281.7000	-5.056%	15	1,647	-62.016%
2026-04-29	296.7000	296.7000	296.7000	296.7000	-0.882%	1	1,634	-63.937%
2026-04-24	299.6800	299.6800	299.3400	299.3400	-2.938%	397	1,634	-64.255%
2026-04-23	299.9400	309.9100	298.5200	308.4000	+3.685%	217	1,674	-65.305%
2026-04-22	300.3200	300.3200	297.4400	297.4400	-3.224%	7	1,748	-64.026%
2026-04-21	310.1400	310.3800	307.3500	307.3500	+0.671%	183	1,623	-65.186%
2026-04-20	305.3000	305.3000	305.3000	305.3000	+1.750%	1	1,623	-64.953%
2026-04-17	292.3500	300.0800	292.3500	300.0500	-6.643%	37	1,622	-64.339%
2026-04-16	328.0500	328.0500	321.4000	321.4000	-0.591%	131	1,623	-66.708%
2026-04-15	331.6600	334.7700	322.7300	323.3100	-4.518%	351	1,575	-66.905%
2026-04-14	338.1600	338.7600	335.6300	338.6100	-5.223%	473	1,564	-68.400%
2026-04-13	384.9700	385.0300	357.2600	357.2700	-6.742%	6	1,334	-70.051%
2026-04-10	383.2000	385.5000	383.1000	383.1000	+0.895%	28	1,335	-72.070%
2026-04-09	405.9700	405.9700	378.8000	379.7000	-6.875%	34	1,340	-71.820%
2026-04-08	398.0800	407.8500	397.8400	407.7300	-15.551%	97	1,341	-73.757%
2026-04-07	492.1600	494.6000	481.7000	482.8100	+0.932%	124	1,305	-77.838%
2026-04-06	479.3600	481.9400	476.7500	478.3500	-5.766%	186	1,234	-77.631%
2026-04-01	494.6200	507.6200	493.7900	507.6200	-3.914%	507	1,091	-78.921%
2026-03-31	568.6400	568.6400	528.3000	528.3000	-15.770%	7	851	-79.746%
2026-03-30	604.9000	628.3600	604.9000	627.2100	+2.032%	14	839	-82.940%
2026-03-27	610.5400	614.7200	610.5400	614.7200	+19.033%	2	840	-82.594%
2026-03-26	515.8900	516.4300	515.8900	516.4300	+4.393%	4	840	-79.281%
2026-03-25	490.9700	495.4000	490.9200	494.7000	-6.218%	6	840	-78.371%
2026-03-20	520.8000	528.7000	517.3000	527.5000	+5.300%	47	836	-79.716%
2026-03-19	513.5000	513.5000	500.9500	500.9500	+6.156%	61	811	-78.641%
2026-03-18	471.5100	471.9000	469.6000	471.9000	+5.288%	203	841	-77.326%
2026-03-17	447.9000	448.2000	447.9000	448.2000	-2.368%	2	685	-76.127%
2026-03-16	449.0800	461.9000	449.0800	459.0700	-2.636%	3	684	-76.692%
2026-03-12	471.5000	471.5000	471.5000	471.5000	+7.648%	1	682	-77.306%
2026-03-11	431.2300	438.0000	429.9000	438.0000	+2.974%	3	681	-75.571%
2026-03-10	423.0000	425.3500	412.1300	425.3500	-7.893%	10	679	-74.844%
2026-03-09	493.8000	493.8000	460.4000	461.8000	+3.452%	34	678	-76.830%
2026-03-06	447.3000	447.3000	442.3000	446.3900	+4.860%	15	649	-76.030%
2026-03-05	429.5900	429.6200	425.7000	425.7000	+5.633%	40	650	-74.865%
2026-03-04	403.0000	403.0000	403.0000	403.0000	-7.292%	1	619	-73.449%
2026-03-03	446.1700	446.1700	434.6600	434.7000	+9.092%	5	619	-75.385%
2026-02-27	399.0800	399.6500	397.4700	398.4700	+2.548%	56	614	-73.147%
2026-02-24	388.8900	388.8900	388.5700	388.5700	-1.951%	4	588	-72.463%
2026-02-19	396.3000	396.3000	396.3000	396.3000	-2.908%	1	588	-73.000%
2026-02-17	407.9000	408.1700	407.9000	408.1700	+6.184%	25	40	-73.785%
2026-02-04	384.4000	384.4000	384.4000	384.4000	+7.558%	1	15	-72.164%
2026-02-02	371.9800	371.9800	354.9600	357.3900	-3.361%	10	15	-70.061%
2026-01-29	369.8200	369.8200	369.8200	369.8200	+5.875%	1	13	-71.067%
2026-01-27	348.4000	349.4000	348.4000	349.3000	-0.411%	10	12	-69.367%
2026-01-12	350.7700	350.7700	350.7400	350.7400	-2.726%	6	5	-69.493%
2026-01-09	360.7800	360.7800	360.5700	360.5700	0.000%	4	2	-70.325%

.dark-mode .sMcTh8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMcTh8{ 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