Dark

SPX20270319P6800
SPX Mar 19 2027 6800.00 Put (SPX270319P06800000)
option OPRA

EOD

Jul 8, 2026

196.10+9.749%(+17.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	189.1000	196.1000	189.1000	196.1000	+9.749%	7	11,129	0.000%
2026-07-02	178.6800	178.6800	178.6800	178.6800	-2.361%	1	11,073	+9.749%
2026-06-30	194.3100	195.1600	183.0000	183.0000	-7.576%	133	10,623	+7.158%
2026-06-29	200.8000	201.0000	198.0000	198.0000	-8.333%	41	10,623	-0.960%
2026-06-26	218.1700	218.1700	216.0000	216.0000	-2.571%	11	10,663	-9.213%
2026-06-24	214.6300	221.7000	214.2900	221.7000	+2.001%	92	10,873	-11.547%
2026-06-23	227.8400	227.8400	217.3500	217.3500	+9.254%	1,204	10,803	-9.777%
2026-06-22	202.5200	202.6100	198.9400	198.9400	+1.221%	92	10,003	-1.428%
2026-06-18	203.7600	203.7600	196.5400	196.5400	-10.529%	31	10,017	-0.224%
2026-06-17	215.3000	219.6700	215.3000	219.6700	+11.451%	3	10,017	-10.730%
2026-06-16	193.5500	197.1000	193.2500	197.1000	+3.086%	2,737	10,017	-0.507%
2026-06-15	196.5300	196.5300	191.2000	191.2000	-26.883%	11	10,985	+2.563%
2026-06-11	258.1000	262.0000	258.1000	261.5000	+3.249%	10	10,985	-25.010%
2026-06-10	253.2700	253.2700	253.2700	253.2700	+6.398%	48	10,979	-22.573%
2026-06-09	233.9000	250.3000	233.9000	238.0400	+4.093%	21	10,931	-17.619%
2026-06-08	229.2800	229.2800	228.6800	228.6800	-5.116%	25	10,911	-14.247%
2026-06-05	212.0200	241.0100	211.5000	241.0100	+20.989%	179	10,911	-18.634%
2026-06-04	204.8900	204.8900	198.1000	199.2000	-2.810%	222	10,733	-1.556%
2026-06-03	204.9200	204.9600	204.9200	204.9600	+3.306%	4	10,605	-4.323%
2026-06-02	199.8000	199.8000	198.4000	198.4000	-0.502%	1,313	10,607	-1.159%
2026-06-01	199.4000	199.4000	199.4000	199.4000	-0.250%	3	9,588	-1.655%
2026-05-29	198.9000	199.9000	198.9000	199.9000	-1.639%	5	9,588	-1.901%
2026-05-28	207.5000	207.5000	203.2300	203.2300	-4.497%	354	9,584	-3.508%
2026-05-27	212.8000	212.8000	212.8000	212.8000	-0.188%	2	9,556	-7.848%
2026-05-26	211.3100	213.3000	211.2400	213.2000	-10.216%	203	9,556	-8.021%
2026-05-21	241.6000	241.6000	237.4600	237.4600	+1.090%	132	9,516	-17.418%
2026-05-20	244.7700	248.4900	234.9000	234.9000	-6.040%	321	9,484	-16.518%
2026-05-19	249.3000	250.0000	245.8000	250.0000	+3.605%	10	7,830	-21.560%
2026-05-18	241.1000	249.7000	240.8000	241.3000	-3.480%	87	7,830	-18.732%
2026-05-15	247.5000	250.0000	243.8400	250.0000	+4.284%	1,152	7,830	-21.560%
2026-05-14	239.7200	239.7300	239.7200	239.7300	-2.119%	102	6,882	-18.200%
2026-05-13	255.1900	255.1900	244.4800	244.9200	-3.658%	149	6,788	-19.933%
2026-05-12	263.7500	263.8500	254.2200	254.2200	+1.761%	213	6,788	-22.862%
2026-05-11	248.4200	249.8200	248.3900	249.8200	-0.470%	20	6,788	-21.503%
2026-05-08	254.7000	256.3000	251.0000	251.0000	-4.198%	1,077	6,097	-21.873%
2026-05-07	256.7000	262.0000	256.7000	262.0000	-0.038%	591	5,322	-25.153%
2026-05-06	267.9000	267.9000	262.1000	262.1000	-6.276%	633	4,789	-25.181%
2026-05-05	279.4000	279.8500	275.5300	279.6500	-1.135%	273	3,756	-29.877%
2026-05-04	280.0800	282.8600	280.0800	282.8600	+1.544%	40	3,756	-30.672%
2026-05-01	279.0700	279.0700	278.5600	278.5600	-2.574%	5	3,756	-29.602%
2026-04-30	297.9000	297.9000	285.9200	285.9200	-7.732%	52	3,756	-31.414%
2026-04-28	310.4000	313.3400	309.8800	309.8800	+2.643%	7	3,627	-36.717%
2026-04-27	303.6300	303.6300	301.6900	301.9000	-1.211%	17	3,625	-35.045%
2026-04-24	305.6000	305.6000	305.6000	305.6000	-5.161%	1	3,625	-35.831%
2026-04-23	320.9900	322.2300	320.9900	322.2300	+4.336%	2	3,625	-39.143%
2026-04-22	311.4100	311.4100	308.2400	308.8400	-4.505%	44	3,625	-36.504%
2026-04-21	313.3600	324.0800	313.3600	323.4100	+1.376%	21	3,638	-39.365%
2026-04-20	319.0700	319.0700	319.0200	319.0200	+2.870%	2	3,638	-38.530%
2026-04-17	314.7900	314.7900	303.9500	310.1200	-6.804%	8	3,638	-36.766%
2026-04-16	336.0000	342.7000	332.7600	332.7600	-1.299%	704	3,639	-41.069%
2026-04-15	342.8800	346.4000	336.2900	337.1400	-3.666%	989	3,588	-41.834%
2026-04-14	363.0700	363.0700	348.7400	349.9700	-5.648%	480	3,028	-43.967%
2026-04-13	395.6000	395.6000	370.9200	370.9200	-6.680%	139	3,003	-47.131%
2026-04-10	389.1400	401.9300	388.3600	397.4700	+0.868%	18	2,965	-50.663%
2026-04-09	420.7900	420.7900	392.8700	394.0500	-5.492%	335	2,968	-50.235%
2026-04-08	416.9500	416.9500	416.9500	416.9500	-16.414%	606	2,726	-52.968%
2026-04-07	516.3100	516.3100	498.5800	498.8300	+0.451%	4	2,150	-60.688%
2026-04-06	503.9000	503.9000	496.4800	496.5900	-4.253%	17	2,150	-60.511%
2026-04-01	521.9700	524.5300	504.8200	518.6500	-5.335%	173	2,136	-62.190%
2026-03-31	606.6000	606.6000	547.8800	547.8800	-16.317%	21	2,028	-64.207%
2026-03-30	628.1200	662.7800	627.6900	654.7100	+3.071%	21	2,036	-70.048%
2026-03-27	635.2000	635.2000	635.2000	635.2000	+14.101%	1	2,045	-69.128%
2026-03-26	543.3100	556.7000	526.3400	556.7000	+7.471%	117	2,044	-64.775%
2026-03-25	518.0000	520.3100	514.6000	518.0000	-1.448%	94	2,035	-62.143%
2026-03-24	525.6100	525.6100	525.6100	525.6100	+0.749%	2	2,026	-62.691%
2026-03-23	497.6400	530.3000	497.6400	521.7000	-8.004%	5	2,026	-62.411%
2026-03-20	568.7100	568.7100	567.0900	567.0900	+10.656%	2	2,026	-65.420%
2026-03-19	505.9800	512.4800	505.4000	512.4800	+3.510%	67	2,026	-61.735%
2026-03-18	483.0500	495.1000	483.0500	495.1000	+6.682%	77	2,025	-60.392%
2026-03-17	451.8500	464.0900	451.8500	464.0900	-2.051%	43	1,968	-57.745%
2026-03-16	464.0200	473.8100	464.0100	473.8100	-7.387%	17	1,929	-58.612%
2026-03-13	505.4600	514.3200	504.6200	511.6000	+5.770%	41	1,915	-61.669%
2026-03-12	483.0000	483.6900	483.0000	483.6900	+8.621%	2	1,878	-59.458%
2026-03-11	455.5000	455.5000	445.3000	445.3000	+2.042%	305	1,879	-55.962%
2026-03-10	442.4800	454.6000	427.0000	436.3900	-2.548%	112	1,584	-55.063%
2026-03-09	496.3000	497.7000	447.8000	447.8000	-1.602%	4	1,574	-56.208%
2026-03-06	459.4400	465.5500	455.0900	455.0900	+2.221%	5	1,570	-56.910%
2026-03-05	442.4000	446.0000	441.0000	445.2000	+11.345%	70	1,565	-55.952%
2026-03-04	399.8400	399.8400	399.8400	399.8400	-14.216%	4	1,495	-50.955%
2026-03-03	449.2700	466.1000	449.2700	466.1000	+15.580%	404	1,495	-57.927%
2026-03-02	404.5800	404.5800	403.2700	403.2700	-1.591%	4	1,257	-51.373%
2026-02-27	403.9200	414.8500	403.9200	409.7900	+8.657%	39	1,257	-52.146%
2026-02-25	377.1400	377.1400	377.1400	377.1400	-5.599%	1	1,257	-48.003%
2026-02-24	400.1700	400.1700	398.1900	399.5100	+1.004%	42	1,257	-50.915%
2026-02-20	396.6400	400.8300	395.2300	395.5400	+0.539%	20	1,169	-50.422%
2026-02-18	395.3000	396.0000	393.2000	393.4200	-4.296%	109	1,169	-50.155%
2026-02-17	409.9000	411.2600	409.9000	411.0800	-4.193%	21	1,130	-52.296%
2026-02-13	429.0700	429.0700	429.0700	429.0700	+2.690%	106	1,056	-54.297%
2026-02-12	379.6300	417.8300	379.6300	417.8300	+9.770%	21	1,056	-53.067%
2026-02-11	366.6000	388.3700	366.6000	380.6400	+1.191%	24	1,062	-48.482%
2026-02-09	390.1400	390.1400	376.1600	376.1600	-3.933%	43	1,071	-47.868%
2026-02-06	406.2100	409.2800	391.5600	391.5600	-8.063%	82	1,054	-49.918%
2026-02-05	439.8200	441.9600	425.9000	425.9000	+7.472%	60	1,048	-53.956%
2026-02-04	398.5600	398.5600	396.2900	396.2900	-0.791%	222	1,018	-50.516%
2026-02-03	394.8800	399.4500	394.8800	399.4500	+3.055%	2	863	-50.907%
2026-01-30	385.6600	387.6100	383.7800	387.6100	-3.192%	141	861	-49.408%
2026-01-29	398.8900	406.3400	398.8900	400.3900	+7.240%	228	856	-51.023%
2026-01-23	374.7900	374.7900	373.3600	373.3600	-4.891%	51	680	-47.477%
2026-01-21	385.5000	392.5600	385.5000	392.5600	+4.568%	189	631	-50.046%
2026-01-15	368.3300	375.4100	368.0700	375.4100	-2.536%	63	442	-47.764%
2026-01-14	395.2700	395.2700	385.1800	385.1800	+2.105%	225	458	-49.089%
2026-01-13	375.1700	377.2400	367.0900	377.2400	-5.711%	27	291	-48.017%
2026-01-02	400.0900	400.0900	400.0900	400.0900	+0.518%	1	276	-50.986%
2025-12-31	398.0300	398.0300	398.0300	398.0300	+2.903%	2	275	-50.732%
2025-12-29	385.5800	386.8000	385.5800	386.8000	-0.417%	100	217	-49.302%
2025-12-23	389.2400	389.2400	388.4200	388.4200	-1.193%	11	133	-49.513%
2025-12-22	396.8400	396.8400	393.1100	393.1100	-4.325%	53	122	-50.116%
2025-12-19	423.4100	423.4100	410.8800	410.8800	0.000%	69	69	-52.273%

.dark-mode .gYgJKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYgJKq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6800SPX Mar 19 2027 6800.00 Put (SPX270319P06800000)option OPRA

SPX20270319P6800
SPX Mar 19 2027 6800.00 Put (SPX270319P06800000)
option OPRA