Dark

SPX20270319P6775
SPX Mar 19 2027 6775.00 Put (SPX270319P06775000)
option OPRA

EOD

Sep 8, 2026

104.00+6.776%(+6.60)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	102.2300	104.4000	102.2300	104.0000	+6.776%	21	1,586	0.000%
2026-09-04	97.4000	97.4000	97.4000	97.4000	+0.206%	1	1,568	+6.776%
2026-09-03	102.3000	102.3000	97.2000	97.2000	-9.438%	13	1,568	+6.996%
2026-09-02	109.3000	109.3000	107.3300	107.3300	-8.210%	89	1,570	-3.103%
2026-09-01	109.9200	116.9300	108.7000	116.9300	+7.869%	87	1,566	-11.058%
2026-08-31	108.4000	108.4000	108.4000	108.4000	-0.184%	6	1,591	-4.059%
2026-08-28	109.5000	109.5000	108.0000	108.6000	-11.693%	6	1,597	-4.236%
2026-08-25	122.9800	122.9800	122.9800	122.9800	-0.016%	2	1,597	-15.433%
2026-08-24	123.9700	123.9700	123.0000	123.0000	+0.572%	3	1,597	-15.447%
2026-08-21	122.3000	122.3000	122.3000	122.3000	-5.267%	1	1,598	-14.963%
2026-08-20	129.0000	129.2000	128.6000	129.1000	+4.874%	7	1,598	-19.442%
2026-08-19	123.3000	123.8900	122.9000	123.1000	-4.113%	5	1,599	-15.516%
2026-08-18	128.5000	128.5000	128.3800	128.3800	+7.701%	12	1,596	-18.990%
2026-08-14	119.5000	119.5000	119.2000	119.2000	-0.873%	5	1,594	-12.752%
2026-08-13	120.2200	120.2500	120.2200	120.2500	-1.700%	2	1,591	-13.514%
2026-08-12	124.8000	124.8000	122.3300	122.3300	-4.986%	5	1,592	-14.984%
2026-08-11	128.1000	128.7500	128.1000	128.7500	+1.123%	22	1,592	-19.223%
2026-08-06	127.3200	127.3200	127.3200	127.3200	-1.187%	1	1,576	-18.316%
2026-08-05	129.8100	129.8900	128.8500	128.8500	-0.808%	12	1,576	-19.286%
2026-08-04	129.9000	129.9000	129.9000	129.9000	-25.345%	1	1,576	-19.938%
2026-07-31	178.3000	178.3000	174.0000	174.0000	-4.830%	8	1,576	-40.230%
2026-07-27	187.0500	187.0500	182.8300	182.8300	-7.927%	73	1,705	-43.117%
2026-07-23	198.3000	198.5700	198.3000	198.5700	+17.220%	202	1,763	-47.626%
2026-07-22	169.3400	169.4000	169.3400	169.4000	-2.200%	4	1,618	-38.607%
2026-07-21	175.6600	175.6600	173.2100	173.2100	+1.906%	6	1,616	-39.957%
2026-07-16	165.2000	169.9700	165.0800	169.9700	+3.200%	4	1,616	-38.813%
2026-07-10	164.7000	164.7000	164.7000	164.7000	-4.880%	1	1,615	-36.855%
2026-07-06	173.1500	173.1500	173.1500	173.1500	-0.933%	1	1,615	-39.936%
2026-07-02	174.7800	174.7800	174.7800	174.7800	-3.649%	1	1,615	-40.497%
2026-06-30	182.8000	182.8000	179.2000	181.4000	-14.792%	5	1,615	-42.668%
2026-06-26	213.8300	213.8300	212.8900	212.8900	-0.880%	16	1,612	-51.148%
2026-06-23	219.0700	219.2000	214.7800	214.7800	+11.227%	48	1,604	-51.578%
2026-06-16	191.0000	193.1000	190.0000	193.1000	-25.010%	30	1,580	-46.142%
2026-06-11	253.4000	257.5000	252.7000	257.5000	+13.286%	23	1,560	-59.612%
2026-06-09	216.1500	227.3000	216.1500	227.3000	+1.337%	84	1,556	-54.245%
2026-06-08	224.3000	224.3000	224.3000	224.3000	+7.681%	1	1,526	-53.634%
2026-06-05	210.7000	210.7000	208.3000	208.3000	+6.547%	2	1,526	-50.072%
2026-06-04	202.9000	202.9000	195.3000	195.5000	-3.978%	10	1,526	-46.803%
2026-06-03	199.9000	203.6000	199.9000	203.6000	+4.716%	7	1,530	-48.919%
2026-06-01	196.2300	196.2300	194.4300	194.4300	+0.010%	5	1,532	-46.510%
2026-05-29	194.1100	194.4100	194.1100	194.4100	-2.746%	2	1,529	-46.505%
2026-05-28	200.9200	201.1600	199.9000	199.9000	-4.262%	26	1,530	-47.974%
2026-05-27	208.8000	208.8000	208.8000	208.8000	-0.666%	1	1,518	-50.192%
2026-05-26	207.2500	212.3000	207.2500	210.2000	-4.524%	116	1,518	-50.523%
2026-05-22	216.7500	220.5600	216.7500	220.1600	-5.810%	7	1,461	-52.762%
2026-05-21	233.7400	233.7400	233.7400	233.7400	-5.476%	1	1,463	-55.506%
2026-05-19	244.8900	247.2800	244.8900	247.2800	+3.356%	9	1,463	-57.942%
2026-05-18	243.8500	243.8500	239.2500	239.2500	+5.068%	19	1,465	-56.531%
2026-05-14	237.2500	238.7800	227.7100	227.7100	-4.324%	33	1,465	-54.328%
2026-05-13	239.6500	239.8800	238.0000	238.0000	-1.694%	15	1,453	-56.303%
2026-05-11	242.0000	242.1000	242.0000	242.1000	-1.665%	12	1,453	-57.043%
2026-05-08	250.0700	250.0700	246.2000	246.2000	-3.967%	6	1,442	-57.758%
2026-05-06	262.3000	262.5000	256.3700	256.3700	-5.482%	13	1,441	-59.434%
2026-05-05	274.7000	274.7000	270.7100	271.2400	-7.710%	26	1,441	-61.658%
2026-05-04	273.3100	293.9000	273.2600	293.9000	+8.703%	12	1,443	-64.614%
2026-05-01	270.5200	270.5400	270.3700	270.3700	-3.570%	48	1,443	-61.534%
2026-04-30	296.3000	298.8000	280.3800	280.3800	-7.770%	14	1,443	-62.907%
2026-04-29	302.4500	304.0000	302.4500	304.0000	+0.729%	2	1,440	-65.789%
2026-04-28	307.4200	307.5700	301.8000	301.8000	-4.260%	9	1,439	-65.540%
2026-04-23	314.6300	315.2300	314.6300	315.2300	+3.524%	8	1,441	-67.008%
2026-04-22	307.7000	307.7000	304.5000	304.5000	-0.239%	3	1,445	-65.846%
2026-04-21	305.2700	305.2700	305.2300	305.2300	-2.454%	2	1,445	-65.927%
2026-04-20	307.9000	312.9100	307.8700	312.9100	+2.526%	12	1,445	-66.764%
2026-04-17	305.2000	305.2000	305.2000	305.2000	-8.735%	1	1,449	-65.924%
2026-04-16	330.2800	336.4000	327.2000	334.4100	+1.036%	386	1,448	-68.900%
2026-04-15	336.3600	340.3000	329.3600	330.9800	-3.597%	1,635	1,256	-68.578%
2026-04-14	350.8500	350.8500	341.4000	343.3300	-5.692%	848	440	-69.708%
2026-04-13	363.9300	364.0500	363.9300	364.0500	-6.916%	4	154	-71.432%
2026-04-10	384.6000	391.3000	384.6000	391.1000	-19.857%	4	153	-73.408%
2026-04-06	488.0000	488.0000	488.0000	488.0000	-2.298%	1	154	-78.689%
2026-04-01	500.1200	500.1300	499.4800	499.4800	-9.619%	4	154	-79.178%
2026-03-31	579.2800	581.6500	552.6400	552.6400	-11.009%	49	152	-81.181%
2026-03-27	598.8000	621.0100	598.8000	621.0100	+18.130%	7	124	-83.253%
2026-03-24	525.7000	525.7000	525.7000	525.7000	+2.436%	1	124	-80.217%
2026-03-23	508.6000	524.1000	508.6000	513.2000	+0.590%	4	124	-79.735%
2026-03-19	522.4000	522.4000	510.1900	510.1900	+6.135%	2	121	-79.615%
2026-03-18	478.5000	480.7000	475.6000	480.7000	+4.940%	4	119	-78.365%
2026-03-16	458.0700	458.0700	458.0700	458.0700	-9.342%	2	116	-77.296%
2026-03-13	473.5000	505.2700	473.5000	505.2700	+6.597%	10	116	-79.417%
2026-03-12	469.5000	474.0000	466.5000	474.0000	+4.267%	4	113	-78.059%
2026-03-11	438.9800	454.6000	438.3000	454.6000	+2.858%	9	112	-77.123%
2026-03-10	434.5800	441.9700	434.5800	441.9700	+0.425%	3	110	-76.469%
2026-03-09	487.9000	487.9000	440.1000	440.1000	-1.676%	5	108	-76.369%
2026-03-06	454.1000	454.1000	447.6000	447.6000	+2.327%	4	103	-76.765%
2026-03-05	437.2900	437.4200	435.7400	437.4200	-6.133%	31	102	-76.224%
2026-03-03	454.1700	466.0000	454.1700	466.0000	+17.233%	4	71	-77.682%
2026-03-02	397.1000	397.5000	397.1000	397.5000	+1.793%	2	67	-73.836%
2026-02-24	395.6300	395.6400	390.5000	390.5000	+8.466%	7	65	-73.367%
2026-01-28	360.0700	360.0700	360.0200	360.0200	-2.394%	2	64	-71.113%
2026-01-13	368.7200	368.9200	368.6600	368.8500	0.000%	45	63	-71.804%

.dark-mode .Pnvq2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pnvq2z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6775SPX Mar 19 2027 6775.00 Put (SPX270319P06775000)option OPRA

SPX20270319P6775
SPX Mar 19 2027 6775.00 Put (SPX270319P06775000)
option OPRA