Dark

SPX20270319P6825
SPX Mar 19 2027 6825.00 Put (SPX270319P06825000)
option OPRA

EOD

Sep 10, 2026

126.20+15.146%(+16.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	126.2000	126.2000	126.2000	126.2000	+15.146%	3	1,682	0.000%
2026-09-08	107.1000	109.6000	107.1000	109.6000	+5.283%	4	1,681	+15.146%
2026-09-04	101.9000	104.3000	101.9000	104.1000	+3.274%	4	1,680	+21.230%
2026-09-03	106.9000	106.9000	100.8000	100.8000	-16.625%	34	1,680	+25.198%
2026-09-01	121.0000	121.4000	114.2000	120.9000	+5.314%	34	1,697	+4.384%
2026-08-31	115.5300	115.5300	113.5300	114.8000	0.000%	11	1,698	+9.930%
2026-08-28	115.1000	115.4000	114.5000	114.8000	-8.079%	70	1,703	+9.930%
2026-08-26	124.8400	124.8900	124.8400	124.8900	-2.016%	2	1,650	+1.049%
2026-08-25	127.5100	127.5100	127.4600	127.4600	-2.739%	2	1,650	-0.989%
2026-08-21	130.8900	131.0500	130.8900	131.0500	-1.909%	2	1,650	-3.701%
2026-08-20	132.4000	133.7000	132.4000	133.6000	+5.363%	6	1,650	-5.539%
2026-08-19	126.8000	126.8000	126.8000	126.8000	-5.514%	1	1,646	-0.473%
2026-08-18	137.1000	137.1000	134.2000	134.2000	+3.231%	5	1,646	-5.961%
2026-08-17	129.9000	130.0000	129.6000	130.0000	+4.250%	4	1,644	-2.923%
2026-08-14	126.0000	126.0000	124.7000	124.7000	-0.240%	66	1,646	+1.203%
2026-08-13	125.0000	125.0000	125.0000	125.0000	-7.270%	1	1,616	+0.960%
2026-08-11	134.8000	134.8000	134.8000	134.8000	+4.197%	2	1,615	-6.380%
2026-08-10	129.5800	129.6200	129.3300	129.3700	-2.766%	44	1,613	-2.450%
2026-08-07	133.0100	133.0500	133.0100	133.0500	-1.093%	2	1,635	-5.148%
2026-08-06	134.4700	134.5200	134.4700	134.5200	+0.209%	2	1,634	-6.185%
2026-08-05	134.7400	134.7400	133.5800	134.2400	-6.557%	8	1,634	-5.989%
2026-08-04	143.6600	143.6600	143.6600	143.6600	-21.411%	12	1,632	-12.154%
2026-07-31	184.6000	184.6000	181.5000	182.8000	-10.128%	30	1,644	-30.963%
2026-07-23	204.1000	204.1000	203.4000	203.4000	+11.734%	2	1,667	-37.955%
2026-07-21	185.5900	185.5900	182.0400	182.0400	-1.424%	80	1,665	-30.675%
2026-07-20	184.6700	184.6700	184.6700	184.6700	-3.516%	1	1,676	-31.662%
2026-07-17	193.3000	193.6000	191.3000	191.4000	+9.334%	15	1,676	-34.065%
2026-07-10	175.0600	175.0600	175.0600	175.0600	-2.419%	10	1,670	-27.910%
2026-07-09	179.4000	179.4000	179.4000	179.4000	-6.221%	1	1,671	-29.654%
2026-07-08	192.3000	192.3000	191.3000	191.3000	+1.593%	7	1,671	-34.030%
2026-07-07	188.3000	188.3000	188.3000	188.3000	-2.938%	6	1,665	-32.979%
2026-07-02	194.0000	194.0000	194.0000	194.0000	+1.677%	1	1,665	-34.948%
2026-06-30	190.2000	190.8000	190.2000	190.8000	-5.367%	5	1,665	-33.857%
2026-06-29	201.9900	201.9900	201.6200	201.6200	-7.344%	2	1,660	-37.407%
2026-06-26	225.8400	226.1400	217.6000	217.6000	-1.333%	78	1,659	-42.004%
2026-06-25	220.5400	220.5400	220.5400	220.5400	+7.549%	10	1,650	-42.777%
2026-06-18	205.0600	205.0600	205.0600	205.0600	+3.461%	2	1,652	-38.457%
2026-06-16	193.7900	198.4000	193.7900	198.2000	+0.573%	13	1,652	-36.327%
2026-06-15	195.5500	197.0700	195.5500	197.0700	-15.169%	20	1,641	-35.962%
2026-06-12	232.3100	232.3100	232.3100	232.3100	-11.970%	10	1,641	-45.676%
2026-06-11	263.9000	263.9000	263.9000	263.9000	-1.442%	5	1,641	-52.179%
2026-06-10	266.2100	267.7600	266.2100	267.7600	+16.281%	12	1,641	-52.868%
2026-06-08	232.4000	232.4000	230.2300	230.2700	-6.508%	12	1,640	-45.195%
2026-06-05	250.4000	250.4000	242.0000	246.3000	+20.617%	4	1,630	-48.762%
2026-06-04	213.6700	213.6700	204.2000	204.2000	-3.861%	31	1,629	-38.198%
2026-06-03	212.6600	212.6600	212.4000	212.4000	+4.425%	16	1,598	-40.584%
2026-06-01	199.3000	204.0000	199.3000	203.4000	+0.793%	14	1,583	-37.955%
2026-05-29	201.8000	201.8000	201.8000	201.8000	-3.074%	1	1,569	-37.463%
2026-05-28	209.7300	209.7300	208.2000	208.2000	-3.807%	166	1,569	-39.385%
2026-05-27	219.0000	219.0100	216.3900	216.4400	-0.857%	8	1,538	-41.693%
2026-05-26	215.8700	220.1700	215.7200	218.3100	-6.063%	112	1,537	-42.192%
2026-05-21	236.5000	236.5000	230.7000	232.4000	-4.161%	10	1,500	-45.697%
2026-05-20	244.4900	244.9600	242.3600	242.4900	+2.437%	26	1,500	-47.957%
2026-05-14	241.8000	241.8000	236.7200	236.7200	-11.470%	273	1,484	-46.688%
2026-05-12	267.3400	267.3900	267.3400	267.3900	+5.085%	2	1,347	-52.803%
2026-05-11	254.2500	254.4500	254.2500	254.4500	-1.261%	4	1,347	-50.403%
2026-05-08	259.9000	261.7000	257.6000	257.7000	-2.828%	19	1,350	-51.028%
2026-05-06	273.2000	273.2000	265.1000	265.2000	-5.810%	32	1,340	-52.413%
2026-05-05	285.2200	285.2200	281.4300	281.5600	-1.370%	20	1,339	-55.178%
2026-05-04	284.5500	285.4700	284.5500	285.4700	+1.627%	96	1,342	-55.792%
2026-05-01	281.1100	281.1800	280.9000	280.9000	-6.022%	65	1,369	-55.073%
2026-04-30	311.2000	311.4000	298.6000	298.9000	-2.448%	14	1,369	-57.779%
2026-04-27	310.1800	310.3900	306.4000	306.4000	-7.924%	89	1,366	-58.812%
2026-04-23	319.4700	332.7700	319.4700	332.7700	+5.440%	6	1,381	-62.076%
2026-04-22	315.5200	315.6000	315.5200	315.6000	+1.388%	2	1,381	-60.013%
2026-04-17	326.4400	326.4400	311.2800	311.2800	-9.651%	1,757	1,381	-59.458%
2026-04-16	343.0200	349.8000	340.8200	344.5300	+0.183%	149	1,432	-63.370%
2026-04-15	349.5500	355.9100	342.4000	343.9000	-3.750%	67	1,355	-63.303%
2026-04-14	358.3500	358.3500	355.1400	357.3000	-5.805%	287	1,398	-64.680%
2026-04-13	388.4100	388.4100	379.3200	379.3200	-6.502%	60	1,250	-66.730%
2026-04-10	409.6800	409.6800	405.7000	405.7000	+0.720%	185	1,250	-68.893%
2026-04-09	402.8000	402.8000	402.8000	402.8000	-21.897%	1	1,070	-68.669%
2026-04-06	515.7300	515.7300	515.7300	515.7300	-8.135%	2	887	-75.530%
2026-04-02	573.4900	573.4900	559.4300	561.4000	+6.125%	230	649	-77.520%
2026-04-01	519.3900	529.0000	515.2600	529.0000	-7.674%	34	649	-76.144%
2026-03-31	572.8100	572.9700	572.8100	572.9700	-7.351%	158	641	-77.974%
2026-03-27	618.4300	618.4300	618.4300	618.4300	+6.626%	8	513	-79.593%
2026-03-26	580.1000	580.1000	580.0000	580.0000	+10.266%	5	508	-78.241%
2026-03-25	526.0000	526.0000	526.0000	526.0000	-3.433%	60	508	-76.008%
2026-03-24	544.6000	544.7000	544.6000	544.7000	+2.023%	2	448	-76.831%
2026-03-23	527.3000	536.6000	527.3000	533.9000	+3.349%	149	448	-76.363%
2026-03-18	513.0000	516.8000	513.0000	516.6000	+4.968%	4	146	-75.571%
2026-03-16	492.1500	492.1500	492.1500	492.1500	+0.255%	1	142	-74.357%
2026-03-13	490.1800	490.9000	490.1800	490.9000	-1.485%	3	141	-74.292%
2026-03-12	498.6000	498.6000	495.5000	498.3000	+9.541%	7	139	-74.674%
2026-03-11	455.5000	456.1000	454.9000	454.9000	-0.438%	3	132	-72.258%
2026-03-10	449.7000	456.9000	449.7000	456.9000	+0.153%	2	129	-72.379%
2026-03-09	518.5600	519.9000	456.2000	456.2000	-4.839%	9	127	-72.337%
2026-03-06	477.4000	479.4000	477.4000	479.4000	+9.302%	2	119	-73.675%
2026-03-05	438.6000	438.6000	438.6000	438.6000	-9.211%	1	117	-71.227%
2026-03-03	483.1000	483.1000	483.1000	483.1000	+17.115%	1	116	-73.877%
2026-03-02	431.0900	431.2900	412.5000	412.5000	-0.480%	6	115	-69.406%
2026-02-27	414.4900	414.4900	414.4900	414.4900	+5.431%	1	112	-69.553%
2026-02-26	392.0100	393.1400	392.0100	393.1400	+0.069%	2	112	-67.899%
2026-02-25	392.7600	392.9300	392.6800	392.8700	-8.354%	8	113	-67.877%
2026-02-23	415.5900	429.5800	415.5900	428.6800	-1.543%	59	113	-70.561%
2026-02-17	442.4300	442.4300	435.4000	435.4000	+3.029%	5	116	-71.015%
2026-02-13	426.2000	426.2000	422.6000	422.6000	+7.834%	4	114	-70.137%
2026-02-06	391.9000	391.9000	391.9000	391.9000	+4.465%	1	114	-67.798%
2026-02-02	374.8600	375.1500	374.8600	375.1500	+1.680%	2	114	-66.360%
2026-01-27	368.9500	368.9500	368.9500	368.9500	-4.318%	1	113	-65.795%
2026-01-22	385.6000	385.6000	385.6000	385.6000	-7.745%	1	113	-67.272%
2026-01-20	417.9700	417.9700	417.9700	417.9700	+8.971%	1	112	-69.806%
2026-01-15	374.6000	383.5600	374.6000	383.5600	-5.322%	16	111	-67.098%
2026-01-14	405.1200	405.1200	405.1200	405.1200	+5.858%	1	105	-68.849%
2026-01-13	382.1400	384.1800	381.9900	382.7000	-2.727%	208	104	-67.024%
2025-12-29	393.5400	393.5400	393.4300	393.4300	0.000%	2	1	-67.923%

.dark-mode .zVn2HK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zVn2HK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6825SPX Mar 19 2027 6825.00 Put (SPX270319P06825000)option OPRA

SPX20270319P6825
SPX Mar 19 2027 6825.00 Put (SPX270319P06825000)
option OPRA