Dark

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

EOD

Sep 10, 2026

136.70+8.838%(+11.10)828

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	132.3000	136.7000	131.6000	136.7000	+8.838%	828	9,525	0.000%
2026-09-09	122.6000	125.6000	122.6000	125.6000	+5.193%	22	9,509	+8.838%
2026-09-08	115.9000	119.5000	115.9000	119.4000	+8.704%	296	9,397	+14.489%
2026-09-04	109.8400	109.8400	109.8400	109.8400	-5.065%	1	9,539	+24.454%
2026-09-03	115.6800	115.7000	115.6800	115.7000	-5.335%	3	9,539	+18.150%
2026-09-02	128.4000	128.4000	122.2200	122.2200	-7.057%	19	9,533	+11.847%
2026-09-01	124.0000	131.5000	124.0000	131.5000	+6.650%	17	9,536	+3.954%
2026-08-31	124.3000	124.4000	122.1000	123.3000	+0.900%	58	9,518	+10.868%
2026-08-28	120.9000	124.1000	120.9000	122.2000	-0.172%	6	9,485	+11.866%
2026-08-27	126.1000	126.1000	121.2600	122.4100	-8.785%	20	9,479	+11.674%
2026-08-26	133.6000	134.2000	133.6000	134.2000	-2.478%	103	9,485	+1.863%
2026-08-24	141.7000	141.7000	137.5100	137.6100	+0.226%	439	9,482	-0.661%
2026-08-21	137.5500	137.9000	137.2900	137.3000	-5.428%	93	9,457	-0.437%
2026-08-20	143.8000	145.1800	143.1200	145.1800	+6.126%	33	9,484	-5.841%
2026-08-19	137.9000	138.0000	136.5000	136.8000	-4.202%	7	9,484	-0.073%
2026-08-18	143.7000	143.7000	142.8000	142.8000	+7.207%	5	9,478	-4.272%
2026-08-14	132.6800	133.2000	132.6800	133.2000	+0.604%	9	9,473	+2.628%
2026-08-13	132.4000	132.4000	132.4000	132.4000	-8.247%	1	9,481	+3.248%
2026-08-11	143.5000	144.3000	143.5000	144.3000	+2.741%	91	9,481	-5.267%
2026-08-10	139.9000	140.4500	136.4300	140.4500	-1.508%	438	9,434	-2.670%
2026-08-07	142.6000	142.6000	142.6000	142.6000	-0.793%	429	9,857	-4.137%
2026-08-05	144.2400	144.2400	143.7400	143.7400	-4.618%	1,152	9,952	-4.898%
2026-08-04	151.0900	151.0900	150.7000	150.7000	-7.336%	11	10,416	-9.290%
2026-08-03	162.6300	162.6300	162.6300	162.6300	-8.377%	3	10,424	-15.944%
2026-07-31	191.1200	195.8000	177.5000	177.5000	-13.075%	1,016	10,398	-22.986%
2026-07-30	206.6300	206.6300	204.2000	204.2000	-1.676%	606	9,178	-33.056%
2026-07-29	207.6800	207.6800	207.6800	207.6800	+1.144%	226	8,901	-34.178%
2026-07-24	205.2900	205.4700	204.8100	205.3300	-4.763%	8	9,119	-33.424%
2026-07-23	217.2000	219.2000	215.6000	215.6000	+13.611%	17	9,125	-36.596%
2026-07-22	189.7400	189.7700	189.7400	189.7700	-1.862%	2	9,111	-27.965%
2026-07-21	193.3700	193.3700	193.3700	193.3700	-3.397%	1	9,111	-29.307%
2026-07-20	202.4000	203.6400	197.3200	200.1700	-2.342%	72	9,110	-31.708%
2026-07-17	204.1000	205.3900	204.1000	204.9700	+6.755%	137	9,108	-33.307%
2026-07-15	192.0000	192.0000	192.0000	192.0000	-0.461%	10	9,201	-28.802%
2026-07-14	192.8900	192.8900	192.8900	192.8900	-1.887%	4	9,201	-29.131%
2026-07-13	191.1400	198.9100	191.1400	196.6000	+4.109%	236	9,169	-30.468%
2026-07-10	188.8400	188.8400	188.8400	188.8400	-2.105%	204	9,074	-27.611%
2026-07-09	196.6100	198.6100	192.4000	192.9000	-5.162%	1,134	8,880	-29.134%
2026-07-08	206.5000	206.5000	202.6600	203.4000	+6.660%	33	7,894	-32.793%
2026-07-06	190.7000	190.7000	190.7000	190.7000	-5.044%	3	7,876	-28.317%
2026-07-02	200.8300	200.8300	200.8300	200.8300	-1.602%	50	7,850	-31.932%
2026-07-01	204.1000	204.1000	204.1000	204.1000	+0.049%	1	7,850	-33.023%
2026-06-30	215.3700	215.3700	204.0000	204.0000	-5.468%	8	7,850	-32.990%
2026-06-29	217.4700	217.5500	215.6400	215.8000	-8.119%	558	7,850	-36.654%
2026-06-26	235.3100	235.3100	234.8700	234.8700	+2.666%	6	7,394	-41.798%
2026-06-25	228.7700	228.8000	228.7700	228.7700	-3.850%	62	7,388	-40.246%
2026-06-23	237.9300	237.9300	237.9300	237.9300	+6.949%	110	7,326	-42.546%
2026-06-22	222.4700	222.4700	222.4700	222.4700	+4.407%	33	7,326	-38.554%
2026-06-18	217.4000	217.4000	213.0800	213.0800	-2.239%	10	7,313	-35.846%
2026-06-17	219.2700	219.2700	217.9600	217.9600	+3.201%	4	7,313	-37.282%
2026-06-16	210.8000	212.7700	209.6500	211.2000	-0.626%	40	7,313	-35.275%
2026-06-15	212.5300	212.5300	212.5300	212.5300	-12.550%	5	7,307	-35.680%
2026-06-12	256.5200	256.5200	243.0300	243.0300	-13.142%	5	7,307	-43.752%
2026-06-11	283.8600	283.8600	279.8000	279.8000	-1.350%	57	7,307	-51.144%
2026-06-10	278.0200	283.6300	277.2300	283.6300	+9.896%	312	7,165	-51.803%
2026-06-09	257.6100	258.0900	257.6100	258.0900	+5.714%	102	7,336	-47.034%
2026-06-08	244.1400	244.1400	244.1400	244.1400	+13.527%	10	7,437	-44.008%
2026-06-04	215.1900	215.1900	215.0500	215.0500	-0.853%	2	7,347	-36.433%
2026-06-02	217.6500	217.7200	216.9000	216.9000	+0.324%	4	7,347	-36.976%
2026-06-01	215.0400	216.2000	215.0400	216.2000	+0.971%	6	7,348	-36.772%
2026-05-29	214.1200	214.1200	214.1200	214.1200	-2.999%	27	7,327	-36.157%
2026-05-28	222.5800	222.6800	220.7400	220.7400	-4.751%	24	7,348	-38.072%
2026-05-26	231.4600	231.9700	231.3900	231.7500	-4.156%	10	7,339	-41.014%
2026-05-22	240.6000	241.8000	240.6000	241.8000	-1.507%	196	7,339	-43.466%
2026-05-21	245.3000	245.5000	245.3000	245.5000	-4.586%	4	7,267	-44.318%
2026-05-20	260.0500	260.0500	255.5800	257.3000	-6.603%	5	7,267	-46.871%
2026-05-19	275.3400	275.4900	275.3400	275.4900	+5.451%	52	7,271	-50.379%
2026-05-18	262.8700	266.4600	261.2500	261.2500	-1.734%	221	7,271	-47.675%
2026-05-15	261.5800	266.5300	261.3300	265.8600	+5.668%	1,349	7,271	-48.582%
2026-05-14	260.7300	261.5800	251.6000	251.6000	-4.171%	1,415	7,970	-45.668%
2026-05-13	276.7800	277.6100	262.1300	262.5500	-3.888%	44	7,548	-47.934%
2026-05-12	278.1300	278.6600	271.0800	273.1700	+1.009%	37	7,548	-49.958%
2026-05-11	269.5000	270.5100	267.8700	270.4400	-1.263%	76	7,548	-49.453%
2026-05-08	276.6000	276.6000	273.9000	273.9000	-3.099%	4	7,667	-50.091%
2026-05-07	275.9800	285.7400	275.9800	282.6600	+1.680%	1,156	7,663	-51.638%
2026-05-06	288.9000	288.9000	277.9900	277.9900	-8.284%	3,212	7,659	-50.826%
2026-05-05	299.2100	303.1000	298.2800	303.1000	-3.982%	381	9,874	-54.899%
2026-05-04	307.1400	318.0500	301.2400	315.6700	+4.154%	169	10,008	-56.695%
2026-05-01	300.1200	303.0800	293.0700	303.0800	-4.451%	2,192	8,856	-54.896%
2026-04-30	332.2000	332.2000	317.1400	317.2000	-5.517%	8	8,856	-56.904%
2026-04-29	335.2900	335.8700	335.2900	335.7200	-0.527%	8	8,860	-59.282%
2026-04-28	336.0000	337.5600	336.0000	337.5000	+3.534%	11	8,856	-59.496%
2026-04-27	327.1700	327.9600	325.1900	325.9800	-1.050%	164	8,854	-58.065%
2026-04-24	329.8400	329.8600	328.6300	329.4400	-1.268%	821	8,774	-58.505%
2026-04-22	337.6500	337.6500	333.6700	333.6700	-3.591%	7	8,490	-59.031%
2026-04-21	336.9000	356.5000	335.4400	346.1000	+0.860%	434	8,331	-60.503%
2026-04-20	343.7800	343.7800	343.1500	343.1500	+2.509%	3	8,331	-60.163%
2026-04-17	332.2500	339.1800	332.2500	334.7500	-6.872%	637	8,330	-59.164%
2026-04-16	363.2000	369.3600	359.4500	359.4500	-1.054%	912	7,957	-61.970%
2026-04-15	373.2900	375.6200	363.2000	363.2800	-3.993%	309	4,684	-62.371%
2026-04-14	391.3000	391.3000	376.2300	378.3900	-7.244%	933	4,651	-63.873%
2026-04-13	437.9000	438.5000	407.9100	407.9400	-5.644%	123	4,831	-66.490%
2026-04-10	422.5200	434.1700	419.3400	432.3400	+0.413%	474	4,916	-68.381%
2026-04-09	450.5600	450.5600	428.0300	430.5600	-4.256%	123	5,071	-68.251%
2026-04-08	451.8800	462.1100	446.0100	449.7000	-18.047%	92	5,033	-69.602%
2026-04-07	543.5900	557.6000	543.5900	548.7300	+2.643%	939	4,973	-75.088%
2026-04-06	541.8200	545.6300	534.6000	534.6000	-5.248%	48	4,190	-74.429%
2026-04-02	605.4500	615.7200	561.5700	564.2100	+1.819%	20	4,189	-75.771%
2026-04-01	565.8900	566.2500	541.5500	554.1300	-7.024%	203	4,189	-75.331%
2026-03-31	648.8000	658.0000	595.9900	595.9900	-14.187%	372	4,180	-77.063%
2026-03-30	686.5000	710.1800	685.2600	694.5200	+1.448%	315	4,155	-80.317%
2026-03-27	650.2900	684.6100	644.7800	684.6100	+12.170%	17	4,161	-80.032%
2026-03-26	570.7000	610.4900	568.9000	610.3300	+10.015%	7	4,160	-77.602%
2026-03-25	545.8500	555.0400	545.8500	554.7700	-3.468%	15	4,142	-75.359%
2026-03-24	574.2000	574.7000	566.1500	574.7000	+3.574%	42	4,160	-76.214%
2026-03-23	544.7400	558.5000	532.5000	554.8700	-3.326%	339	4,101	-75.364%
2026-03-20	576.4100	579.3300	573.9600	573.9600	+1.451%	153	4,055	-76.183%
2026-03-19	565.7500	565.7500	565.7500	565.7500	+3.960%	211	3,981	-75.837%
2026-03-18	519.4700	544.2000	518.7000	544.2000	+6.376%	37	3,857	-74.881%
2026-03-16	511.7300	511.7300	511.5800	511.5800	-7.036%	2	3,846	-73.279%
2026-03-13	522.9100	550.3000	522.9100	550.3000	+3.687%	2	3,846	-75.159%
2026-03-12	528.1700	530.7300	528.1700	530.7300	+8.197%	102	3,846	-74.243%
2026-03-11	474.9200	490.7500	474.9200	490.5200	+1.747%	605	3,785	-72.132%
2026-03-10	482.1000	482.1000	482.1000	482.1000	+0.375%	1	3,183	-71.645%
2026-03-09	512.7800	512.7800	480.3000	480.3000	+0.481%	103	3,182	-71.539%
2026-03-05	482.6000	482.6000	478.0000	478.0000	+11.041%	2	3,147	-71.402%
2026-03-04	453.2400	453.2400	430.1000	430.4700	-14.117%	43	3,327	-68.244%
2026-03-03	501.2300	501.2300	501.2300	501.2300	+14.829%	65	3,110	-72.727%
2026-03-02	451.9400	451.9400	434.7500	436.5000	-0.092%	370	3,055	-68.683%
2026-02-27	438.0100	438.0100	436.9000	436.9000	+3.801%	3	2,868	-68.711%
2026-02-26	431.5900	431.5900	418.4800	420.9000	+2.339%	61	2,868	-67.522%
2026-02-25	412.7900	418.4400	411.2800	411.2800	-4.944%	128	2,844	-66.762%
2026-02-24	455.6400	455.6400	430.7200	432.6700	-4.972%	46	2,844	-68.405%
2026-02-23	452.3000	458.9400	450.3700	455.3100	+5.567%	81	2,830	-69.976%
2026-02-20	431.1700	432.0000	423.6000	431.3000	-2.882%	226	2,769	-68.305%
2026-02-19	443.7300	449.1800	441.8000	444.1000	+4.797%	57	2,679	-69.219%
2026-02-18	442.9900	442.9900	423.7700	423.7700	-6.021%	6	2,639	-67.742%
2026-02-17	450.9200	455.2000	450.9200	450.9200	-1.675%	10	2,639	-69.684%
2026-02-13	467.8500	467.8500	442.5200	458.6000	+0.614%	32	2,634	-70.192%
2026-02-12	417.5200	455.8000	417.5000	455.8000	+15.524%	27	2,634	-70.009%
2026-02-11	394.5500	394.5500	394.5500	394.5500	-2.034%	1	2,634	-65.353%
2026-02-09	407.5700	407.5700	402.7400	402.7400	-4.453%	3	2,634	-66.058%
2026-02-06	439.0900	439.0900	421.5100	421.5100	-7.667%	12	2,634	-67.569%
2026-02-05	473.0300	473.0300	456.5100	456.5100	+7.726%	61	2,634	-70.055%
2026-02-04	448.6500	448.6500	423.7700	423.7700	+1.206%	34	2,576	-67.742%
2026-02-03	422.9100	423.8100	417.8800	418.7200	+6.005%	191	2,576	-67.353%
2026-02-02	416.1700	416.1700	390.7600	395.0000	-4.492%	4	2,387	-65.392%
2026-01-30	412.8500	415.7200	412.8500	413.5800	-1.395%	8	2,387	-66.947%
2026-01-29	411.7700	419.4300	411.7700	419.4300	+7.717%	2	2,387	-67.408%
2026-01-27	393.0400	393.0400	389.3800	389.3800	-1.498%	5	2,286	-64.893%
2026-01-26	396.5300	396.5300	395.3000	395.3000	-2.863%	9	2,285	-65.419%
2026-01-23	407.6000	407.6000	401.9400	406.9500	-1.072%	5	2,285	-66.409%
2026-01-22	411.6400	414.0200	411.3600	411.3600	-0.987%	7	2,285	-66.769%
2026-01-21	446.0500	446.0500	415.3300	415.4600	-9.344%	9	2,285	-67.097%
2026-01-20	458.2600	458.2800	458.2600	458.2800	+16.486%	4	2,280	-70.171%
2026-01-15	395.2600	395.2600	393.4200	393.4200	-2.672%	24	2,150	-65.253%
2026-01-13	393.9200	404.2200	393.5000	404.2200	+2.529%	204	2,100	-66.182%
2026-01-09	407.2600	407.9000	394.2500	394.2500	-5.485%	203	1,899	-65.327%
2026-01-08	416.1900	417.1300	416.1900	417.1300	+1.484%	75	1,696	-67.228%
2026-01-07	410.8200	411.0300	410.8200	411.0300	-1.415%	4	1,634	-66.742%
2026-01-06	416.9300	416.9300	416.9300	416.9300	-0.416%	30	1,634	-67.213%
2026-01-05	418.8200	418.8200	418.6700	418.6700	-4.186%	13	1,607	-67.349%
2026-01-02	436.9600	436.9600	436.9600	436.9600	+4.870%	1	1,607	-68.716%
2025-12-30	418.4000	419.8100	415.5000	416.6700	+0.599%	1,055	1,131	-67.192%
2025-12-29	419.9000	419.9000	413.2000	414.1900	+1.467%	12	265	-66.996%
2025-12-26	406.7600	409.6800	406.7600	408.2000	-1.391%	102	274	-66.512%
2025-12-23	418.9700	418.9700	413.9600	413.9600	-2.042%	20	228	-66.977%
2025-12-22	427.5400	427.8000	421.5100	422.5900	-4.618%	83	210	-67.652%
2025-12-19	455.1100	455.2400	443.0500	443.0500	0.000%	85	127	-69.146%

.dark-mode .f3VrC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3VrC9{ 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