Dark

SPX20270319P6900
SPX Mar 19 2027 6900.00 Put (SPX270319P06900000)
option OPRA

EOD

Jul 8, 2026

203.40+6.660%(+12.70)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	206.5000	206.5000	202.6600	203.4000	+6.660%	33	7,894	0.000%
2026-07-06	190.7000	190.7000	190.7000	190.7000	-5.044%	3	7,876	+6.660%
2026-07-02	200.8300	200.8300	200.8300	200.8300	-1.602%	50	7,850	+1.280%
2026-07-01	204.1000	204.1000	204.1000	204.1000	+0.049%	1	7,850	-0.343%
2026-06-30	215.3700	215.3700	204.0000	204.0000	-5.468%	8	7,850	-0.294%
2026-06-29	217.4700	217.5500	215.6400	215.8000	-8.119%	558	7,850	-5.746%
2026-06-26	235.3100	235.3100	234.8700	234.8700	+2.666%	6	7,394	-13.399%
2026-06-25	228.7700	228.8000	228.7700	228.7700	-3.850%	62	7,388	-11.090%
2026-06-23	237.9300	237.9300	237.9300	237.9300	+6.949%	110	7,326	-14.513%
2026-06-22	222.4700	222.4700	222.4700	222.4700	+4.407%	33	7,326	-8.572%
2026-06-18	217.4000	217.4000	213.0800	213.0800	-2.239%	10	7,313	-4.543%
2026-06-17	219.2700	219.2700	217.9600	217.9600	+3.201%	4	7,313	-6.680%
2026-06-16	210.8000	212.7700	209.6500	211.2000	-0.626%	40	7,313	-3.693%
2026-06-15	212.5300	212.5300	212.5300	212.5300	-12.550%	5	7,307	-4.296%
2026-06-12	256.5200	256.5200	243.0300	243.0300	-13.142%	5	7,307	-16.307%
2026-06-11	283.8600	283.8600	279.8000	279.8000	-1.350%	57	7,307	-27.305%
2026-06-10	278.0200	283.6300	277.2300	283.6300	+9.896%	312	7,165	-28.287%
2026-06-09	257.6100	258.0900	257.6100	258.0900	+5.714%	102	7,336	-21.190%
2026-06-08	244.1400	244.1400	244.1400	244.1400	+13.527%	10	7,437	-16.687%
2026-06-04	215.1900	215.1900	215.0500	215.0500	-0.853%	2	7,347	-5.417%
2026-06-02	217.6500	217.7200	216.9000	216.9000	+0.324%	4	7,347	-6.224%
2026-06-01	215.0400	216.2000	215.0400	216.2000	+0.971%	6	7,348	-5.920%
2026-05-29	214.1200	214.1200	214.1200	214.1200	-2.999%	27	7,327	-5.007%
2026-05-28	222.5800	222.6800	220.7400	220.7400	-4.751%	24	7,348	-7.855%
2026-05-26	231.4600	231.9700	231.3900	231.7500	-4.156%	10	7,339	-12.233%
2026-05-22	240.6000	241.8000	240.6000	241.8000	-1.507%	196	7,339	-15.881%
2026-05-21	245.3000	245.5000	245.3000	245.5000	-4.586%	4	7,267	-17.149%
2026-05-20	260.0500	260.0500	255.5800	257.3000	-6.603%	5	7,267	-20.948%
2026-05-19	275.3400	275.4900	275.3400	275.4900	+5.451%	52	7,271	-26.168%
2026-05-18	262.8700	266.4600	261.2500	261.2500	-1.734%	221	7,271	-22.144%
2026-05-15	261.5800	266.5300	261.3300	265.8600	+5.668%	1,349	7,271	-23.494%
2026-05-14	260.7300	261.5800	251.6000	251.6000	-4.171%	1,415	7,970	-19.157%
2026-05-13	276.7800	277.6100	262.1300	262.5500	-3.888%	44	7,548	-22.529%
2026-05-12	278.1300	278.6600	271.0800	273.1700	+1.009%	37	7,548	-25.541%
2026-05-11	269.5000	270.5100	267.8700	270.4400	-1.263%	76	7,548	-24.789%
2026-05-08	276.6000	276.6000	273.9000	273.9000	-3.099%	4	7,667	-25.739%
2026-05-07	275.9800	285.7400	275.9800	282.6600	+1.680%	1,156	7,663	-28.041%
2026-05-06	288.9000	288.9000	277.9900	277.9900	-8.284%	3,212	7,659	-26.832%
2026-05-05	299.2100	303.1000	298.2800	303.1000	-3.982%	381	9,874	-32.893%
2026-05-04	307.1400	318.0500	301.2400	315.6700	+4.154%	169	10,008	-35.566%
2026-05-01	300.1200	303.0800	293.0700	303.0800	-4.451%	2,192	8,856	-32.889%
2026-04-30	332.2000	332.2000	317.1400	317.2000	-5.517%	8	8,856	-35.876%
2026-04-29	335.2900	335.8700	335.2900	335.7200	-0.527%	8	8,860	-39.414%
2026-04-28	336.0000	337.5600	336.0000	337.5000	+3.534%	11	8,856	-39.733%
2026-04-27	327.1700	327.9600	325.1900	325.9800	-1.050%	164	8,854	-37.604%
2026-04-24	329.8400	329.8600	328.6300	329.4400	-1.268%	821	8,774	-38.259%
2026-04-22	337.6500	337.6500	333.6700	333.6700	-3.591%	7	8,490	-39.042%
2026-04-21	336.9000	356.5000	335.4400	346.1000	+0.860%	434	8,331	-41.231%
2026-04-20	343.7800	343.7800	343.1500	343.1500	+2.509%	3	8,331	-40.726%
2026-04-17	332.2500	339.1800	332.2500	334.7500	-6.872%	637	8,330	-39.238%
2026-04-16	363.2000	369.3600	359.4500	359.4500	-1.054%	912	7,957	-43.414%
2026-04-15	373.2900	375.6200	363.2000	363.2800	-3.993%	309	4,684	-44.010%
2026-04-14	391.3000	391.3000	376.2300	378.3900	-7.244%	933	4,651	-46.246%
2026-04-13	437.9000	438.5000	407.9100	407.9400	-5.644%	123	4,831	-50.140%
2026-04-10	422.5200	434.1700	419.3400	432.3400	+0.413%	474	4,916	-52.954%
2026-04-09	450.5600	450.5600	428.0300	430.5600	-4.256%	123	5,071	-52.759%
2026-04-08	451.8800	462.1100	446.0100	449.7000	-18.047%	92	5,033	-54.770%
2026-04-07	543.5900	557.6000	543.5900	548.7300	+2.643%	939	4,973	-62.933%
2026-04-06	541.8200	545.6300	534.6000	534.6000	-5.248%	48	4,190	-61.953%
2026-04-02	605.4500	615.7200	561.5700	564.2100	+1.819%	20	4,189	-63.950%
2026-04-01	565.8900	566.2500	541.5500	554.1300	-7.024%	203	4,189	-63.294%
2026-03-31	648.8000	658.0000	595.9900	595.9900	-14.187%	372	4,180	-65.872%
2026-03-30	686.5000	710.1800	685.2600	694.5200	+1.448%	315	4,155	-70.714%
2026-03-27	650.2900	684.6100	644.7800	684.6100	+12.170%	17	4,161	-70.290%
2026-03-26	570.7000	610.4900	568.9000	610.3300	+10.015%	7	4,160	-66.674%
2026-03-25	545.8500	555.0400	545.8500	554.7700	-3.468%	15	4,142	-63.336%
2026-03-24	574.2000	574.7000	566.1500	574.7000	+3.574%	42	4,160	-64.608%
2026-03-23	544.7400	558.5000	532.5000	554.8700	-3.326%	339	4,101	-63.343%
2026-03-20	576.4100	579.3300	573.9600	573.9600	+1.451%	153	4,055	-64.562%
2026-03-19	565.7500	565.7500	565.7500	565.7500	+3.960%	211	3,981	-64.048%
2026-03-18	519.4700	544.2000	518.7000	544.2000	+6.376%	37	3,857	-62.624%
2026-03-16	511.7300	511.7300	511.5800	511.5800	-7.036%	2	3,846	-60.241%
2026-03-13	522.9100	550.3000	522.9100	550.3000	+3.687%	2	3,846	-63.038%
2026-03-12	528.1700	530.7300	528.1700	530.7300	+8.197%	102	3,846	-61.675%
2026-03-11	474.9200	490.7500	474.9200	490.5200	+1.747%	605	3,785	-58.534%
2026-03-10	482.1000	482.1000	482.1000	482.1000	+0.375%	1	3,183	-57.810%
2026-03-09	512.7800	512.7800	480.3000	480.3000	+0.481%	103	3,182	-57.651%
2026-03-05	482.6000	482.6000	478.0000	478.0000	+11.041%	2	3,147	-57.448%
2026-03-04	453.2400	453.2400	430.1000	430.4700	-14.117%	43	3,327	-52.749%
2026-03-03	501.2300	501.2300	501.2300	501.2300	+14.829%	65	3,110	-59.420%
2026-03-02	451.9400	451.9400	434.7500	436.5000	-0.092%	370	3,055	-53.402%
2026-02-27	438.0100	438.0100	436.9000	436.9000	+3.801%	3	2,868	-53.445%
2026-02-26	431.5900	431.5900	418.4800	420.9000	+2.339%	61	2,868	-51.675%
2026-02-25	412.7900	418.4400	411.2800	411.2800	-4.944%	128	2,844	-50.545%
2026-02-24	455.6400	455.6400	430.7200	432.6700	-4.972%	46	2,844	-52.990%
2026-02-23	452.3000	458.9400	450.3700	455.3100	+5.567%	81	2,830	-55.327%
2026-02-20	431.1700	432.0000	423.6000	431.3000	-2.882%	226	2,769	-52.840%
2026-02-19	443.7300	449.1800	441.8000	444.1000	+4.797%	57	2,679	-54.200%
2026-02-18	442.9900	442.9900	423.7700	423.7700	-6.021%	6	2,639	-52.002%
2026-02-17	450.9200	455.2000	450.9200	450.9200	-1.675%	10	2,639	-54.892%
2026-02-13	467.8500	467.8500	442.5200	458.6000	+0.614%	32	2,634	-55.648%
2026-02-12	417.5200	455.8000	417.5000	455.8000	+15.524%	27	2,634	-55.375%
2026-02-11	394.5500	394.5500	394.5500	394.5500	-2.034%	1	2,634	-48.448%
2026-02-09	407.5700	407.5700	402.7400	402.7400	-4.453%	3	2,634	-49.496%
2026-02-06	439.0900	439.0900	421.5100	421.5100	-7.667%	12	2,634	-51.745%
2026-02-05	473.0300	473.0300	456.5100	456.5100	+7.726%	61	2,634	-55.445%
2026-02-04	448.6500	448.6500	423.7700	423.7700	+1.206%	34	2,576	-52.002%
2026-02-03	422.9100	423.8100	417.8800	418.7200	+6.005%	191	2,576	-51.423%
2026-02-02	416.1700	416.1700	390.7600	395.0000	-4.492%	4	2,387	-48.506%
2026-01-30	412.8500	415.7200	412.8500	413.5800	-1.395%	8	2,387	-50.820%
2026-01-29	411.7700	419.4300	411.7700	419.4300	+7.717%	2	2,387	-51.506%
2026-01-27	393.0400	393.0400	389.3800	389.3800	-1.498%	5	2,286	-47.763%
2026-01-26	396.5300	396.5300	395.3000	395.3000	-2.863%	9	2,285	-48.545%
2026-01-23	407.6000	407.6000	401.9400	406.9500	-1.072%	5	2,285	-50.018%
2026-01-22	411.6400	414.0200	411.3600	411.3600	-0.987%	7	2,285	-50.554%
2026-01-21	446.0500	446.0500	415.3300	415.4600	-9.344%	9	2,285	-51.042%
2026-01-20	458.2600	458.2800	458.2600	458.2800	+16.486%	4	2,280	-55.617%
2026-01-15	395.2600	395.2600	393.4200	393.4200	-2.672%	24	2,150	-48.300%
2026-01-13	393.9200	404.2200	393.5000	404.2200	+2.529%	204	2,100	-49.681%
2026-01-09	407.2600	407.9000	394.2500	394.2500	-5.485%	203	1,899	-48.408%
2026-01-08	416.1900	417.1300	416.1900	417.1300	+1.484%	75	1,696	-51.238%
2026-01-07	410.8200	411.0300	410.8200	411.0300	-1.415%	4	1,634	-50.515%
2026-01-06	416.9300	416.9300	416.9300	416.9300	-0.416%	30	1,634	-51.215%
2026-01-05	418.8200	418.8200	418.6700	418.6700	-4.186%	13	1,607	-51.418%
2026-01-02	436.9600	436.9600	436.9600	436.9600	+4.870%	1	1,607	-53.451%
2025-12-30	418.4000	419.8100	415.5000	416.6700	+0.599%	1,055	1,131	-51.184%
2025-12-29	419.9000	419.9000	413.2000	414.1900	+1.467%	12	265	-50.892%
2025-12-26	406.7600	409.6800	406.7600	408.2000	-1.391%	102	274	-50.171%
2025-12-23	418.9700	418.9700	413.9600	413.9600	-2.042%	20	228	-50.865%
2025-12-22	427.5400	427.8000	421.5100	422.5900	-4.618%	83	210	-51.868%
2025-12-19	455.1100	455.2400	443.0500	443.0500	0.000%	85	127	-54.091%

.dark-mode .HFzp3n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFzp3n{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6900SPX Mar 19 2027 6900.00 Put (SPX270319P06900000)option OPRA

SPX20270319P6900
SPX Mar 19 2027 6900.00 Put (SPX270319P06900000)
option OPRA