Dark

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

EOD

Sep 10, 2026

124.00+10.350%(+11.63)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	119.9000	124.0000	119.1000	124.0000	+10.350%	37	13,662	0.000%
2026-09-09	110.8500	112.3700	110.8500	112.3700	+5.413%	21	13,651	+10.350%
2026-09-08	104.3100	106.9000	104.3100	106.6000	+6.070%	8	13,650	+16.323%
2026-09-04	100.8000	101.3100	98.5100	100.5000	+1.413%	106	13,643	+23.383%
2026-09-03	104.5000	104.5000	99.0000	99.1000	-10.357%	38	13,643	+25.126%
2026-09-02	116.3900	116.3900	110.5500	110.5500	-7.202%	140	13,789	+12.166%
2026-09-01	117.9000	119.1300	111.4000	119.1300	+6.271%	848	13,784	+4.088%
2026-08-31	113.6000	113.6000	110.6000	112.1000	+1.356%	209	13,996	+10.616%
2026-08-28	107.0900	112.7000	107.0900	110.6000	-0.522%	9	14,162	+12.116%
2026-08-27	115.6600	115.6600	111.1800	111.1800	-8.794%	31	14,158	+11.531%
2026-08-26	121.2000	121.9000	121.1000	121.9000	-0.368%	77	14,158	+1.723%
2026-08-25	122.3500	122.3500	122.3500	122.3500	-3.813%	12	14,155	+1.349%
2026-08-24	125.1000	127.2000	125.1000	127.2000	+1.679%	5	14,155	-2.516%
2026-08-21	128.8800	128.8800	125.1000	125.1000	-5.155%	11	14,153	-0.879%
2026-08-20	131.5000	132.1000	129.2000	131.9000	+5.520%	1,013	14,145	-5.989%
2026-08-19	125.7400	125.9000	125.0000	125.0000	-4.434%	45	14,572	-0.800%
2026-08-18	134.0000	134.0000	130.8000	130.8000	+1.893%	3,021	14,571	-5.199%
2026-08-17	123.9000	128.3700	123.9000	128.3700	+3.851%	8	11,831	-3.404%
2026-08-14	121.3300	124.3800	116.3100	123.6100	+0.774%	300	11,831	+0.316%
2026-08-13	121.6100	123.1000	121.2800	122.6600	-2.091%	8	11,761	+1.092%
2026-08-12	127.7000	127.7000	125.2800	125.2800	-2.201%	225	11,760	-1.022%
2026-08-10	126.4000	128.5600	126.4000	128.1000	-0.659%	135	11,810	-3.201%
2026-08-07	128.9500	128.9500	128.9500	128.9500	-2.370%	4	11,845	-3.839%
2026-08-06	132.0800	132.0800	132.0800	132.0800	+1.717%	548	11,845	-6.118%
2026-08-05	130.7200	131.3800	129.8500	129.8500	-1.225%	33	11,510	-4.505%
2026-08-04	138.2000	138.2000	131.4600	131.4600	-11.433%	34	11,512	-5.675%
2026-08-03	150.0500	150.7000	148.4300	148.4300	-20.027%	354	11,522	-16.459%
2026-07-31	185.6000	185.6000	185.6000	185.6000	-4.132%	2	11,565	-33.190%
2026-07-30	193.6000	193.6000	193.6000	193.6000	+6.602%	1	11,567	-35.950%
2026-07-29	194.8200	194.8200	181.6100	181.6100	-4.582%	7	11,568	-31.722%
2026-07-27	188.4200	190.3300	188.4200	190.3300	+1.493%	456	11,567	-34.850%
2026-07-24	184.3500	187.7900	183.0200	187.5300	-3.732%	10	11,386	-33.877%
2026-07-23	193.4000	201.0000	193.4000	194.8000	+6.448%	21	11,389	-36.345%
2026-07-21	183.0000	183.0000	183.0000	183.0000	-3.517%	30	11,294	-32.240%
2026-07-20	189.6700	189.6700	189.6700	189.6700	-1.674%	1	11,294	-34.623%
2026-07-17	200.8700	201.0900	187.7000	192.9000	+13.644%	10	11,296	-35.718%
2026-07-15	169.7400	169.7400	169.7400	169.7400	-2.560%	1	11,289	-26.947%
2026-07-14	174.2000	174.2000	174.2000	174.2000	+0.461%	158	11,289	-28.817%
2026-07-13	173.4000	173.4000	173.4000	173.4000	-1.197%	53	11,164	-28.489%
2026-07-09	175.5000	175.5000	175.5000	175.5000	-10.505%	11	11,140	-29.345%
2026-07-08	189.1000	196.1000	189.1000	196.1000	+9.749%	7	11,129	-36.767%
2026-07-02	178.6800	178.6800	178.6800	178.6800	-2.361%	1	11,073	-30.602%
2026-06-30	194.3100	195.1600	183.0000	183.0000	-7.576%	133	10,623	-32.240%
2026-06-29	200.8000	201.0000	198.0000	198.0000	-8.333%	41	10,623	-37.374%
2026-06-26	218.1700	218.1700	216.0000	216.0000	-2.571%	11	10,663	-42.593%
2026-06-24	214.6300	221.7000	214.2900	221.7000	+2.001%	92	10,873	-44.069%
2026-06-23	227.8400	227.8400	217.3500	217.3500	+9.254%	1,204	10,803	-42.949%
2026-06-22	202.5200	202.6100	198.9400	198.9400	+1.221%	92	10,003	-37.670%
2026-06-18	203.7600	203.7600	196.5400	196.5400	-10.529%	31	10,017	-36.909%
2026-06-17	215.3000	219.6700	215.3000	219.6700	+11.451%	3	10,017	-43.552%
2026-06-16	193.5500	197.1000	193.2500	197.1000	+3.086%	2,737	10,017	-37.088%
2026-06-15	196.5300	196.5300	191.2000	191.2000	-26.883%	11	10,985	-35.146%
2026-06-11	258.1000	262.0000	258.1000	261.5000	+3.249%	10	10,985	-52.581%
2026-06-10	253.2700	253.2700	253.2700	253.2700	+6.398%	48	10,979	-51.040%
2026-06-09	233.9000	250.3000	233.9000	238.0400	+4.093%	21	10,931	-47.908%
2026-06-08	229.2800	229.2800	228.6800	228.6800	-5.116%	25	10,911	-45.776%
2026-06-05	212.0200	241.0100	211.5000	241.0100	+20.989%	179	10,911	-48.550%
2026-06-04	204.8900	204.8900	198.1000	199.2000	-2.810%	222	10,733	-37.751%
2026-06-03	204.9200	204.9600	204.9200	204.9600	+3.306%	4	10,605	-39.500%
2026-06-02	199.8000	199.8000	198.4000	198.4000	-0.502%	1,313	10,607	-37.500%
2026-06-01	199.4000	199.4000	199.4000	199.4000	-0.250%	3	9,588	-37.813%
2026-05-29	198.9000	199.9000	198.9000	199.9000	-1.639%	5	9,588	-37.969%
2026-05-28	207.5000	207.5000	203.2300	203.2300	-4.497%	354	9,584	-38.985%
2026-05-27	212.8000	212.8000	212.8000	212.8000	-0.188%	2	9,556	-41.729%
2026-05-26	211.3100	213.3000	211.2400	213.2000	-10.216%	203	9,556	-41.839%
2026-05-21	241.6000	241.6000	237.4600	237.4600	+1.090%	132	9,516	-47.781%
2026-05-20	244.7700	248.4900	234.9000	234.9000	-6.040%	321	9,484	-47.212%
2026-05-19	249.3000	250.0000	245.8000	250.0000	+3.605%	10	7,830	-50.400%
2026-05-18	241.1000	249.7000	240.8000	241.3000	-3.480%	87	7,830	-48.612%
2026-05-15	247.5000	250.0000	243.8400	250.0000	+4.284%	1,152	7,830	-50.400%
2026-05-14	239.7200	239.7300	239.7200	239.7300	-2.119%	102	6,882	-48.275%
2026-05-13	255.1900	255.1900	244.4800	244.9200	-3.658%	149	6,788	-49.371%
2026-05-12	263.7500	263.8500	254.2200	254.2200	+1.761%	213	6,788	-51.223%
2026-05-11	248.4200	249.8200	248.3900	249.8200	-0.470%	20	6,788	-50.364%
2026-05-08	254.7000	256.3000	251.0000	251.0000	-4.198%	1,077	6,097	-50.598%
2026-05-07	256.7000	262.0000	256.7000	262.0000	-0.038%	591	5,322	-52.672%
2026-05-06	267.9000	267.9000	262.1000	262.1000	-6.276%	633	4,789	-52.690%
2026-05-05	279.4000	279.8500	275.5300	279.6500	-1.135%	273	3,756	-55.659%
2026-05-04	280.0800	282.8600	280.0800	282.8600	+1.544%	40	3,756	-56.162%
2026-05-01	279.0700	279.0700	278.5600	278.5600	-2.574%	5	3,756	-55.485%
2026-04-30	297.9000	297.9000	285.9200	285.9200	-7.732%	52	3,756	-56.631%
2026-04-28	310.4000	313.3400	309.8800	309.8800	+2.643%	7	3,627	-59.985%
2026-04-27	303.6300	303.6300	301.6900	301.9000	-1.211%	17	3,625	-58.927%
2026-04-24	305.6000	305.6000	305.6000	305.6000	-5.161%	1	3,625	-59.424%
2026-04-23	320.9900	322.2300	320.9900	322.2300	+4.336%	2	3,625	-61.518%
2026-04-22	311.4100	311.4100	308.2400	308.8400	-4.505%	44	3,625	-59.850%
2026-04-21	313.3600	324.0800	313.3600	323.4100	+1.376%	21	3,638	-61.659%
2026-04-20	319.0700	319.0700	319.0200	319.0200	+2.870%	2	3,638	-61.131%
2026-04-17	314.7900	314.7900	303.9500	310.1200	-6.804%	8	3,638	-60.015%
2026-04-16	336.0000	342.7000	332.7600	332.7600	-1.299%	704	3,639	-62.736%
2026-04-15	342.8800	346.4000	336.2900	337.1400	-3.666%	989	3,588	-63.220%
2026-04-14	363.0700	363.0700	348.7400	349.9700	-5.648%	480	3,028	-64.568%
2026-04-13	395.6000	395.6000	370.9200	370.9200	-6.680%	139	3,003	-66.570%
2026-04-10	389.1400	401.9300	388.3600	397.4700	+0.868%	18	2,965	-68.803%
2026-04-09	420.7900	420.7900	392.8700	394.0500	-5.492%	335	2,968	-68.532%
2026-04-08	416.9500	416.9500	416.9500	416.9500	-16.414%	606	2,726	-70.260%
2026-04-07	516.3100	516.3100	498.5800	498.8300	+0.451%	4	2,150	-75.142%
2026-04-06	503.9000	503.9000	496.4800	496.5900	-4.253%	17	2,150	-75.030%
2026-04-01	521.9700	524.5300	504.8200	518.6500	-5.335%	173	2,136	-76.092%
2026-03-31	606.6000	606.6000	547.8800	547.8800	-16.317%	21	2,028	-77.367%
2026-03-30	628.1200	662.7800	627.6900	654.7100	+3.071%	21	2,036	-81.060%
2026-03-27	635.2000	635.2000	635.2000	635.2000	+14.101%	1	2,045	-80.479%
2026-03-26	543.3100	556.7000	526.3400	556.7000	+7.471%	117	2,044	-77.726%
2026-03-25	518.0000	520.3100	514.6000	518.0000	-1.448%	94	2,035	-76.062%
2026-03-24	525.6100	525.6100	525.6100	525.6100	+0.749%	2	2,026	-76.408%
2026-03-23	497.6400	530.3000	497.6400	521.7000	-8.004%	5	2,026	-76.232%
2026-03-20	568.7100	568.7100	567.0900	567.0900	+10.656%	2	2,026	-78.134%
2026-03-19	505.9800	512.4800	505.4000	512.4800	+3.510%	67	2,026	-75.804%
2026-03-18	483.0500	495.1000	483.0500	495.1000	+6.682%	77	2,025	-74.955%
2026-03-17	451.8500	464.0900	451.8500	464.0900	-2.051%	43	1,968	-73.281%
2026-03-16	464.0200	473.8100	464.0100	473.8100	-7.387%	17	1,929	-73.829%
2026-03-13	505.4600	514.3200	504.6200	511.6000	+5.770%	41	1,915	-75.762%
2026-03-12	483.0000	483.6900	483.0000	483.6900	+8.621%	2	1,878	-74.364%
2026-03-11	455.5000	455.5000	445.3000	445.3000	+2.042%	305	1,879	-72.154%
2026-03-10	442.4800	454.6000	427.0000	436.3900	-2.548%	112	1,584	-71.585%
2026-03-09	496.3000	497.7000	447.8000	447.8000	-1.602%	4	1,574	-72.309%
2026-03-06	459.4400	465.5500	455.0900	455.0900	+2.221%	5	1,570	-72.753%
2026-03-05	442.4000	446.0000	441.0000	445.2000	+11.345%	70	1,565	-72.147%
2026-03-04	399.8400	399.8400	399.8400	399.8400	-14.216%	4	1,495	-68.988%
2026-03-03	449.2700	466.1000	449.2700	466.1000	+15.580%	404	1,495	-73.396%
2026-03-02	404.5800	404.5800	403.2700	403.2700	-1.591%	4	1,257	-69.251%
2026-02-27	403.9200	414.8500	403.9200	409.7900	+8.657%	39	1,257	-69.741%
2026-02-25	377.1400	377.1400	377.1400	377.1400	-5.599%	1	1,257	-67.121%
2026-02-24	400.1700	400.1700	398.1900	399.5100	+1.004%	42	1,257	-68.962%
2026-02-20	396.6400	400.8300	395.2300	395.5400	+0.539%	20	1,169	-68.650%
2026-02-18	395.3000	396.0000	393.2000	393.4200	-4.296%	109	1,169	-68.482%
2026-02-17	409.9000	411.2600	409.9000	411.0800	-4.193%	21	1,130	-69.836%
2026-02-13	429.0700	429.0700	429.0700	429.0700	+2.690%	106	1,056	-71.100%
2026-02-12	379.6300	417.8300	379.6300	417.8300	+9.770%	21	1,056	-70.323%
2026-02-11	366.6000	388.3700	366.6000	380.6400	+1.191%	24	1,062	-67.423%
2026-02-09	390.1400	390.1400	376.1600	376.1600	-3.933%	43	1,071	-67.035%
2026-02-06	406.2100	409.2800	391.5600	391.5600	-8.063%	82	1,054	-68.332%
2026-02-05	439.8200	441.9600	425.9000	425.9000	+7.472%	60	1,048	-70.885%
2026-02-04	398.5600	398.5600	396.2900	396.2900	-0.791%	222	1,018	-68.710%
2026-02-03	394.8800	399.4500	394.8800	399.4500	+3.055%	2	863	-68.957%
2026-01-30	385.6600	387.6100	383.7800	387.6100	-3.192%	141	861	-68.009%
2026-01-29	398.8900	406.3400	398.8900	400.3900	+7.240%	228	856	-69.030%
2026-01-23	374.7900	374.7900	373.3600	373.3600	-4.891%	51	680	-66.788%
2026-01-21	385.5000	392.5600	385.5000	392.5600	+4.568%	189	631	-68.412%
2026-01-15	368.3300	375.4100	368.0700	375.4100	-2.536%	63	442	-66.969%
2026-01-14	395.2700	395.2700	385.1800	385.1800	+2.105%	225	458	-67.807%
2026-01-13	375.1700	377.2400	367.0900	377.2400	-5.711%	27	291	-67.130%
2026-01-02	400.0900	400.0900	400.0900	400.0900	+0.518%	1	276	-69.007%
2025-12-31	398.0300	398.0300	398.0300	398.0300	+2.903%	2	275	-68.847%
2025-12-29	385.5800	386.8000	385.5800	386.8000	-0.417%	100	217	-67.942%
2025-12-23	389.2400	389.2400	388.4200	388.4200	-1.193%	11	133	-68.076%
2025-12-22	396.8400	396.8400	393.1100	393.1100	-4.325%	53	122	-68.457%
2025-12-19	423.4100	423.4100	410.8800	410.8800	0.000%	69	69	-69.821%

.dark-mode .CgF106{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgF106{ 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