Dark

SPX20270319P6875
SPX Mar 19 2027 6875.00 Put (SPX270319P06875000)
option OPRA

EOD

Sep 11, 2026

116.40-12.217%(-16.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	116.4000	116.4000	116.4000	116.4000	-12.217%	4	610	0.000%
2026-09-10	132.7000	132.7000	132.6000	132.6000	+14.905%	2	614	-12.217%
2026-09-08	113.1700	115.4000	112.5000	115.4000	+7.549%	52	614	+0.867%
2026-09-04	106.4000	109.2000	106.4000	107.3000	-4.791%	78	567	+8.481%
2026-09-03	112.7000	112.7000	112.7000	112.7000	-5.461%	12	567	+3.283%
2026-09-02	118.8800	119.2100	118.8800	119.2100	-0.824%	2	555	-2.357%
2026-09-01	127.8000	127.8000	120.2000	120.2000	-1.070%	18	554	-3.161%
2026-08-31	121.5000	121.5000	121.5000	121.5000	+0.830%	2	552	-4.198%
2026-08-28	120.5000	120.5000	120.5000	120.5000	-9.602%	1	552	-3.402%
2026-08-19	133.3000	133.3000	133.3000	133.3000	-6.848%	1	586	-12.678%
2026-08-18	143.1000	143.1000	143.1000	143.1000	+0.910%	1	585	-18.658%
2026-08-06	141.9100	141.9100	141.7600	141.8100	+1.583%	4	583	-17.918%
2026-08-05	138.3200	139.6300	138.3200	139.6000	-15.746%	4	585	-16.619%
2026-08-03	167.4000	167.4000	165.6900	165.6900	-5.751%	70	585	-29.748%
2026-07-31	200.9000	200.9000	173.6000	175.8000	-7.425%	61	626	-33.788%
2026-07-30	189.9000	189.9000	189.9000	189.9000	-10.770%	1	673	-38.705%
2026-07-23	213.2000	214.0000	212.8200	212.8200	+11.558%	5	673	-45.306%
2026-07-21	190.7700	190.7700	190.7700	190.7700	-1.114%	1	671	-38.984%
2026-07-20	192.9200	192.9200	192.9200	192.9200	-3.781%	1	672	-39.664%
2026-07-17	199.6000	200.5000	199.6000	200.5000	+6.791%	4	671	-41.945%
2026-07-16	185.4900	187.8800	185.4900	187.7500	-6.518%	8	670	-38.003%
2026-07-08	204.3800	207.3500	200.8400	200.8400	+0.773%	35	672	-42.043%
2026-06-30	199.3000	199.3000	199.3000	199.3000	-8.025%	4	678	-41.596%
2026-06-29	216.3200	216.6900	215.7700	216.6900	-7.772%	4	678	-46.283%
2026-06-26	236.6800	236.6800	234.9500	234.9500	+4.823%	2	678	-50.458%
2026-06-24	224.1400	224.1400	224.1400	224.1400	+7.863%	1	678	-48.068%
2026-06-16	202.0800	208.6300	202.0800	207.8000	+1.500%	106	677	-43.985%
2026-06-15	204.7300	204.7300	204.7300	204.7300	-24.768%	10	601	-43.145%
2026-06-11	272.5500	272.5500	272.1300	272.1300	-1.847%	150	601	-57.226%
2026-06-10	274.1300	278.4000	274.0700	277.2500	+19.954%	4	451	-58.016%
2026-06-08	237.5500	240.6000	231.1300	231.1300	+5.222%	12	451	-49.639%
2026-06-04	221.1900	221.1900	219.6600	219.6600	+4.050%	2	450	-47.009%
2026-05-29	212.0300	212.0300	211.1100	211.1100	-2.345%	2	450	-44.863%
2026-05-28	218.0800	218.0800	216.1800	216.1800	-4.044%	38	450	-46.156%
2026-05-26	225.4500	225.4500	225.2900	225.2900	-15.378%	4	455	-48.333%
2026-05-19	266.5500	266.5500	266.2300	266.2300	+0.768%	2	457	-56.278%
2026-05-15	264.2000	264.2000	264.2000	264.2000	+0.994%	1	457	-55.942%
2026-05-11	261.6000	261.6000	261.6000	261.6000	-2.388%	4	455	-55.505%
2026-05-08	268.3900	271.7000	267.7000	268.0000	-3.228%	17	451	-56.567%
2026-05-07	275.2000	278.9000	275.2000	276.9400	-0.549%	26	435	-57.969%
2026-05-06	283.4000	283.6000	278.4500	278.4700	-5.147%	58	436	-58.200%
2026-05-05	296.1000	296.1000	293.0000	293.5800	-1.691%	21	412	-60.352%
2026-05-04	295.1600	298.6300	295.1600	298.6300	-1.279%	128	400	-61.022%
2026-05-01	292.8700	302.5000	292.0200	302.5000	-1.079%	63	328	-61.521%
2026-04-30	325.9000	326.3000	305.8000	305.8000	-7.669%	18	328	-61.936%
2026-04-28	330.3100	331.2000	330.3100	331.2000	+3.604%	4	311	-64.855%
2026-04-27	322.4600	322.5700	318.7700	319.6800	-1.285%	144	309	-63.589%
2026-04-24	320.6600	323.8400	320.4900	323.8400	-1.081%	126	290	-64.056%
2026-04-22	327.3600	327.3800	327.3600	327.3800	-1.207%	2	289	-64.445%
2026-04-21	328.0000	331.3800	326.8000	331.3800	-0.310%	22	297	-64.874%
2026-04-20	332.8300	332.8500	332.4100	332.4100	-5.737%	4	297	-64.983%
2026-04-16	352.6400	352.6400	352.6400	352.6400	-1.415%	1	299	-66.992%
2026-04-15	369.1300	369.1700	357.7000	357.7000	-3.408%	19	299	-67.459%
2026-04-14	372.3300	372.3300	369.1100	370.3200	-9.124%	4	306	-68.568%
2026-04-13	429.6000	429.6000	407.5000	407.5000	-3.550%	12	306	-71.436%
2026-04-10	411.4000	422.5000	411.4000	422.5000	-33.899%	3	304	-72.450%
2026-03-27	639.8900	640.8600	637.7800	639.1700	+8.070%	164	305	-81.789%
2026-03-26	587.5600	592.6000	587.2900	591.4400	+5.173%	20	264	-80.319%
2026-03-24	562.1900	562.3500	562.1900	562.3500	+3.818%	2	248	-79.301%
2026-03-23	523.8500	541.6700	523.8500	541.6700	-3.693%	91	247	-78.511%
2026-03-20	562.4400	562.4400	562.4400	562.4400	-1.130%	5	254	-79.304%
2026-03-19	568.8700	568.8700	568.8700	568.8700	+6.311%	5	254	-79.538%
2026-03-18	514.1000	535.1000	512.0000	535.1000	+3.561%	194	259	-78.247%
2026-03-12	503.8600	516.7000	503.8500	516.7000	+9.749%	80	89	-77.472%
2026-03-11	470.8000	470.8000	470.8000	470.8000	-0.988%	1	39	-75.276%
2026-03-10	475.5000	475.5000	475.5000	475.5000	+0.699%	1	38	-75.521%
2026-03-09	502.8000	502.9000	470.3000	472.2000	-5.692%	4	37	-75.349%
2026-03-06	500.7000	500.7000	500.7000	500.7000	+6.645%	1	33	-76.753%
2026-03-05	469.5000	469.5000	469.5000	469.5000	+9.927%	1	33	-75.208%
2026-03-04	427.1000	427.1000	427.1000	427.1000	-14.699%	1	32	-72.746%
2026-03-03	492.3300	500.7000	492.3300	500.7000	+16.064%	6	32	-76.753%
2026-03-02	431.4000	431.4000	431.4000	431.4000	+0.842%	1	27	-73.018%
2026-02-27	427.8000	427.8000	427.8000	427.8000	+4.387%	1	27	-72.791%
2026-02-25	410.0200	410.0200	409.8200	409.8200	-4.493%	4	26	-71.597%
2026-02-24	429.1000	429.1000	429.1000	429.1000	-3.789%	1	26	-72.873%
2026-02-23	432.6800	446.9400	432.6800	446.0000	+2.294%	11	26	-73.901%
2026-02-19	434.9000	440.3000	434.9000	436.0000	-0.909%	3	24	-73.303%
2026-02-17	431.8100	440.0000	431.1600	440.0000	-2.504%	19	24	-73.545%
2026-02-13	451.3000	451.3000	451.3000	451.3000	-1.934%	1	25	-74.208%
2026-02-05	460.2000	460.2000	460.2000	460.2000	+8.487%	1	25	-74.707%
2026-02-04	424.2000	424.2000	424.2000	424.2000	+10.867%	1	25	-72.560%
2026-01-27	382.6200	382.6200	382.6200	382.6200	-4.074%	1	25	-69.578%
2026-01-23	398.8700	398.8700	398.8700	398.8700	-7.019%	1	25	-70.818%
2026-01-20	429.1500	429.4000	428.4200	428.9800	+7.898%	40	25	-72.866%
2026-01-13	396.9700	397.7900	396.9700	397.5800	-3.404%	5	5	-70.723%
2026-01-07	411.0900	411.5900	411.0900	411.5900	+3.230%	4	3	-71.719%
2025-12-24	398.7100	398.7100	398.7100	398.7100	0.000%	1	0	-70.806%

.dark-mode .NHzG99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NHzG99{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6875SPX Mar 19 2027 6875.00 Put (SPX270319P06875000)option OPRA

SPX20270319P6875
SPX Mar 19 2027 6875.00 Put (SPX270319P06875000)
option OPRA