Dark

SPX20270319P6850
SPX Mar 19 2027 6850.00 Put (SPX270319P06850000)
option OPRA

EOD

Jul 8, 2026

200.83+3.324%(+6.46)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	196.8000	200.9400	196.8000	200.8300	+3.324%	23	2,538	0.000%
2026-07-07	194.4600	194.4600	194.3700	194.3700	+1.103%	4	2,544	+3.324%
2026-06-30	192.3000	192.3000	192.2500	192.2500	-7.705%	4	2,546	+4.463%
2026-06-29	211.6700	211.6700	208.3000	208.3000	-8.177%	60	2,546	-3.586%
2026-06-23	235.2300	235.2300	226.8500	226.8500	+2.415%	10	2,536	-11.470%
2026-06-17	203.7000	221.5000	203.6000	221.5000	+7.744%	4	2,532	-9.332%
2026-06-16	203.3100	205.5800	203.3100	205.5800	+1.823%	20	2,532	-2.311%
2026-06-15	204.9600	204.9600	201.6300	201.9000	-13.637%	12	2,552	-0.530%
2026-06-12	233.7800	233.7800	233.7800	233.7800	-13.830%	10	2,552	-14.094%
2026-06-11	268.8000	271.3000	268.8000	271.3000	+0.493%	16	2,552	-25.975%
2026-06-10	269.9700	269.9700	269.9700	269.9700	-0.560%	20	2,554	-25.610%
2026-06-09	254.2400	271.4900	254.2400	271.4900	+13.832%	12	2,534	-26.027%
2026-06-08	232.6800	238.5000	232.6800	238.5000	-7.126%	15	2,523	-15.795%
2026-06-05	221.4000	256.8000	221.1000	256.8000	+23.938%	10	2,508	-21.795%
2026-06-04	207.2000	207.2000	207.2000	207.2000	-4.207%	116	2,501	-3.074%
2026-06-03	215.5000	216.4000	215.5000	216.3000	+4.392%	3	2,500	-7.152%
2026-06-02	207.5000	207.5000	207.2000	207.2000	-0.048%	2	2,497	-3.074%
2026-06-01	203.5800	207.3000	203.5800	207.3000	-2.106%	2	2,495	-3.121%
2026-05-28	212.8900	213.3700	211.7600	211.7600	-5.278%	424	2,494	-5.162%
2026-05-27	223.2000	223.5600	223.2000	223.5600	+0.418%	4	2,382	-10.167%
2026-05-26	221.0600	222.7300	221.0600	222.6300	-7.848%	6	2,382	-9.792%
2026-05-14	241.3600	241.5900	241.3600	241.5900	-7.706%	476	2,382	-16.872%
2026-05-13	262.6700	263.0100	261.7600	261.7600	+2.011%	4	2,178	-23.277%
2026-05-11	256.6000	256.6000	256.6000	256.6000	-2.173%	10	2,178	-21.734%
2026-05-08	264.9000	266.0000	262.3000	262.3000	-2.345%	13	2,178	-23.435%
2026-05-07	268.1000	274.0700	268.1000	268.6000	-1.395%	56	2,178	-25.231%
2026-05-06	277.9000	277.9000	272.4000	272.4000	-6.266%	10	2,202	-26.274%
2026-05-05	288.1300	290.6100	287.2700	290.6100	-4.436%	21	2,204	-30.894%
2026-05-04	290.0000	304.1000	290.0000	304.1000	+2.391%	104	2,204	-33.959%
2026-04-30	307.4000	308.0000	297.0000	297.0000	-5.408%	22	2,234	-32.380%
2026-04-27	312.8100	313.9800	312.7300	313.9800	-1.071%	120	2,227	-36.037%
2026-04-24	317.6700	317.6700	317.3800	317.3800	-1.318%	4	2,241	-36.723%
2026-04-22	324.4300	324.4800	321.6200	321.6200	-4.439%	26	2,241	-37.557%
2026-04-21	321.7000	337.0600	321.7000	336.5600	+3.094%	104	2,232	-40.329%
2026-04-20	326.1700	326.4600	326.1700	326.4600	+1.071%	2	2,232	-38.483%
2026-04-17	325.0000	325.3200	316.4300	323.0000	-5.776%	118	2,231	-37.824%
2026-04-16	349.1000	356.1000	342.8000	342.8000	-2.107%	132	2,342	-41.415%
2026-04-15	362.0600	362.6300	349.8800	350.1800	-3.680%	776	2,373	-42.649%
2026-04-14	363.3000	363.5600	362.2000	363.5600	-6.008%	21	1,985	-44.760%
2026-04-13	413.3100	414.3700	386.7400	386.8000	-6.434%	368	1,987	-48.079%
2026-04-10	407.0000	417.4100	403.7000	413.4000	+0.805%	520	1,741	-51.420%
2026-04-09	434.8200	434.8300	410.1000	410.1000	-5.557%	5	1,327	-51.029%
2026-04-08	434.6800	434.6800	433.8100	434.2300	-18.301%	108	1,327	-53.750%
2026-04-07	539.1800	549.8200	531.4900	531.5000	+2.781%	23	1,323	-62.214%
2026-04-06	521.3700	521.3700	514.8200	517.1200	-4.432%	33	1,304	-61.164%
2026-04-02	562.7500	563.7700	541.1000	541.1000	+1.046%	17	1,259	-62.885%
2026-04-01	540.0400	540.9900	524.3100	535.5000	-6.561%	110	1,259	-62.497%
2026-03-31	574.3000	574.3000	573.1000	573.1000	-2.401%	6	1,195	-64.957%
2026-03-26	580.5200	587.2000	580.5200	587.2000	+10.542%	17	1,194	-65.799%
2026-03-25	531.4000	532.0000	531.2000	531.2000	-3.101%	6	1,183	-62.193%
2026-03-24	548.2000	548.2000	548.2000	548.2000	+2.577%	1	1,183	-63.366%
2026-03-23	514.0000	535.0000	513.7000	534.4300	-3.288%	331	1,178	-62.422%
2026-03-20	552.6000	552.6000	552.6000	552.6000	+2.426%	5	895	-63.657%
2026-03-19	558.9400	558.9400	539.5100	539.5100	+5.414%	7	890	-62.775%
2026-03-18	512.0000	512.0000	511.4000	511.8000	+6.033%	6	892	-60.760%
2026-03-17	482.6800	482.6800	482.6800	482.6800	-9.151%	2	891	-58.393%
2026-03-13	531.3000	531.3000	531.3000	531.3000	+6.826%	1	891	-62.200%
2026-03-12	497.8300	497.8700	497.3500	497.3500	+7.326%	8	892	-59.620%
2026-03-11	463.7000	463.9000	463.4000	463.4000	+0.086%	3	892	-56.662%
2026-03-10	457.0800	466.1000	457.0800	463.0000	+1.291%	4	892	-56.624%
2026-03-09	514.4000	514.4000	457.1000	457.1000	-3.898%	108	891	-56.064%
2026-03-06	475.6400	475.6400	475.6400	475.6400	+3.874%	3	891	-57.777%
2026-03-05	443.3000	457.9000	443.3000	457.9000	+11.276%	79	891	-56.141%
2026-03-04	411.5000	411.5000	411.5000	411.5000	-2.164%	2	892	-51.196%
2026-03-02	423.2400	425.2000	420.6000	420.6000	-0.353%	4	890	-52.252%
2026-02-27	420.9000	422.0900	420.9000	422.0900	+4.727%	2	888	-52.420%
2026-02-25	402.4700	403.2000	402.4600	403.0400	-7.119%	64	855	-50.171%
2026-02-23	425.8900	437.7100	425.0100	433.9300	+4.941%	129	855	-53.718%
2026-02-20	415.2500	415.2500	413.5000	413.5000	-4.686%	752	838	-51.432%
2026-02-19	433.8300	433.8300	433.8300	433.8300	+1.742%	121	179	-53.708%
2026-02-18	426.4000	426.4000	426.4000	426.4000	-1.365%	2	59	-52.901%
2026-02-17	447.3400	447.3400	424.4600	432.3000	-2.371%	60	57	-53.544%
2026-02-13	442.8000	442.8000	442.8000	442.8000	+11.089%	1	38	-54.645%
2026-02-06	398.6000	398.6000	398.6000	398.6000	-11.795%	1	38	-49.616%
2026-02-05	451.9000	451.9000	451.9000	451.9000	+4.437%	1	38	-55.559%
2026-02-04	432.7000	432.7000	432.7000	432.7000	+5.557%	2	38	-53.587%
2026-02-03	409.9200	409.9200	409.9200	409.9200	+7.169%	2	40	-51.008%
2026-02-02	382.2800	382.5000	382.2800	382.5000	+0.123%	2	42	-47.495%
2026-01-26	382.0300	382.0300	382.0300	382.0300	-2.692%	2	41	-47.431%
2026-01-23	392.6000	392.6000	392.6000	392.6000	-7.736%	2	39	-48.846%
2026-01-20	425.5200	425.5200	425.5200	425.5200	+3.164%	1	37	-52.804%
2026-01-14	412.4700	412.4700	412.4700	412.4700	+5.602%	1	37	-51.310%
2026-01-13	389.1400	390.5900	388.8100	390.5900	+3.394%	64	37	-48.583%
2026-01-12	377.7700	377.7700	377.7700	377.7700	-3.954%	4	6	-46.838%
2026-01-09	393.3200	393.3200	393.3200	393.3200	-1.448%	1	7	-48.940%
2026-01-08	399.1000	399.1000	399.1000	399.1000	-1.088%	3	7	-49.679%
2026-01-07	403.5000	403.5000	403.4800	403.4900	+2.748%	4	4	-50.227%
2026-01-06	392.7000	392.7000	392.7000	392.7000	-3.535%	1	2	-48.859%
2026-01-05	407.0900	407.0900	407.0900	407.0900	-0.819%	1	1	-50.667%
2026-01-02	410.4500	410.4500	410.4500	410.4500	+4.207%	1	1	-51.071%
2025-12-26	393.7700	393.8800	393.7700	393.8800	-2.966%	2	2	-49.012%
2025-12-23	405.9200	405.9200	405.9200	405.9200	0.000%	1	1	-50.525%

.dark-mode .WSWRy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WSWRy0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6850SPX Mar 19 2027 6850.00 Put (SPX270319P06850000)option OPRA

SPX20270319P6850
SPX Mar 19 2027 6850.00 Put (SPX270319P06850000)
option OPRA