Dark

SPX20270319P6925
SPX Mar 19 2027 6925.00 Put (SPX270319P06925000)
option OPRA

EOD

Sep 10, 2026

139.12+9.191%(+11.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	139.1200	139.1200	139.1200	139.1200	+9.191%	1	762	0.000%
2026-09-09	127.4100	127.4100	127.4100	127.4100	+4.951%	2	761	+9.191%
2026-09-08	121.3000	121.4000	121.3000	121.4000	+5.841%	2	759	+14.596%
2026-09-04	112.4000	114.8000	111.5000	114.7000	+2.962%	17	766	+21.290%
2026-09-03	112.1000	112.1000	111.4000	111.4000	-12.145%	11	766	+24.883%
2026-09-02	126.9000	126.9000	126.8000	126.8000	-1.092%	3	769	+9.716%
2026-09-01	128.2000	128.2000	128.2000	128.2000	+1.344%	5	772	+8.518%
2026-08-28	120.9000	126.5000	120.9000	126.5000	-10.220%	5	777	+9.976%
2026-08-21	140.9000	140.9000	140.9000	140.9000	-4.926%	2	774	-1.263%
2026-08-18	150.0000	150.0000	148.2000	148.2000	+6.580%	2	772	-6.127%
2026-08-17	139.1100	139.1100	139.0500	139.0500	+0.470%	2	771	+0.050%
2026-08-14	138.4000	138.4000	138.4000	138.4000	+1.096%	2	771	+0.520%
2026-08-13	136.9000	136.9000	136.9000	136.9000	-7.249%	1	771	+1.622%
2026-08-11	147.6000	147.6000	147.6000	147.6000	+2.351%	3	770	-5.745%
2026-08-07	144.9000	145.4000	144.2000	144.2100	-2.442%	51	770	-3.530%
2026-08-06	148.9000	148.9000	147.0900	147.8200	-0.256%	18	756	-5.886%
2026-08-05	147.0200	148.2000	146.0100	148.2000	-0.067%	5	768	-6.127%
2026-08-04	148.3000	148.3000	148.3000	148.3000	-25.887%	11	768	-6.190%
2026-07-31	209.9000	209.9000	200.1000	200.1000	+0.553%	14	757	-30.475%
2026-07-30	199.0000	199.0000	199.0000	199.0000	-7.665%	1	765	-30.090%
2026-07-28	215.5200	215.5200	215.5200	215.5200	-3.558%	1	765	-35.449%
2026-07-23	223.8000	225.4500	223.4400	223.4700	+12.195%	147	765	-37.746%
2026-07-22	198.9100	199.1800	198.9100	199.1800	-0.120%	2	808	-30.154%
2026-07-21	199.4200	199.4200	199.4200	199.4200	-1.375%	1	808	-30.238%
2026-07-20	206.6000	208.7000	202.2000	202.2000	-3.714%	26	807	-31.197%
2026-07-08	210.0000	210.0000	210.0000	210.0000	-1.685%	17	788	-33.752%
2026-07-02	213.6000	213.6000	213.6000	213.6000	+3.785%	1	781	-34.869%
2026-07-01	205.8100	205.8100	205.8100	205.8100	-7.201%	10	781	-32.404%
2026-06-29	229.0000	229.6000	221.7700	221.7800	-8.469%	12	785	-37.271%
2026-06-25	242.0400	242.3000	242.0400	242.3000	+7.794%	3	783	-42.584%
2026-06-22	222.4500	225.2100	222.4500	224.7800	+1.715%	22	793	-38.108%
2026-06-17	220.9900	220.9900	220.9900	220.9900	+2.500%	10	763	-37.047%
2026-06-16	215.6000	215.6000	215.6000	215.6000	-14.066%	1	763	-35.473%
2026-06-12	250.2900	250.8900	250.2900	250.8900	-3.019%	2	763	-44.549%
2026-06-11	280.8200	281.3900	258.7000	258.7000	-11.191%	5	763	-46.223%
2026-06-10	282.7400	291.3000	282.6100	291.3000	+22.704%	5	762	-52.242%
2026-06-05	237.4000	237.4000	237.4000	237.4000	+4.411%	1	744	-41.398%
2026-06-03	224.5400	227.7400	224.5400	227.3700	+2.493%	24	743	-38.813%
2026-06-02	222.1000	222.1000	221.8400	221.8400	-0.149%	4	745	-37.288%
2026-06-01	221.0600	222.1700	221.0600	222.1700	-2.179%	2	744	-37.381%
2026-05-28	227.1400	227.1400	227.1200	227.1200	-3.693%	2	743	-38.746%
2026-05-26	234.3800	235.8300	234.1200	235.8300	-6.156%	196	744	-41.008%
2026-05-21	267.8000	267.8000	251.3000	251.3000	-5.700%	12	842	-44.640%
2026-05-15	266.4900	266.4900	266.4900	266.4900	-7.253%	4	842	-47.795%
2026-05-12	287.5000	287.5000	287.3300	287.3300	+5.714%	2	844	-51.582%
2026-05-11	271.9800	271.9800	271.8000	271.8000	-2.406%	8	844	-48.815%
2026-05-08	280.4000	280.7000	278.2000	278.5000	-3.272%	28	837	-50.047%
2026-05-07	287.8600	287.9200	287.8600	287.9200	+1.359%	8	851	-51.681%
2026-05-06	294.2600	294.3000	284.0600	284.0600	-6.731%	399	851	-51.024%
2026-05-05	306.3600	307.8200	304.5000	304.5600	-5.557%	42	651	-54.321%
2026-05-04	308.2800	323.1800	307.3700	322.4800	+4.793%	100	630	-56.859%
2026-05-01	304.7400	308.1100	298.8500	307.7300	-7.380%	268	533	-54.792%
2026-04-27	334.0500	334.5900	332.2200	332.2500	-0.551%	120	533	-58.128%
2026-04-24	333.6200	334.0900	332.9500	334.0900	-4.649%	8	588	-58.359%
2026-04-23	349.5500	350.3800	349.5500	350.3800	-4.155%	8	586	-60.295%
2026-04-21	343.2000	366.5200	343.2000	365.5700	+4.300%	63	610	-61.944%
2026-04-20	344.6000	357.0000	342.6000	350.5000	+2.521%	149	610	-60.308%
2026-04-17	341.9000	344.7000	341.2000	341.8800	-7.540%	63	697	-59.307%
2026-04-15	369.8000	369.8200	369.7600	369.7600	-3.946%	4	735	-62.376%
2026-04-14	387.0300	387.0400	384.8700	384.9500	-13.804%	7	734	-63.860%
2026-04-13	446.4000	446.6000	446.4000	446.6000	+2.010%	6	732	-68.849%
2026-04-10	440.2000	440.2000	437.8000	437.8000	+0.783%	3	726	-68.223%
2026-04-09	434.4000	434.4000	434.4000	434.4000	-4.720%	1	725	-67.974%
2026-04-08	455.9200	455.9200	455.9200	455.9200	-24.600%	400	725	-69.486%
2026-03-31	646.8000	647.3000	604.6700	604.6700	-13.681%	19	358	-76.992%
2026-03-30	700.8400	700.8400	700.5100	700.5100	+0.465%	2	358	-80.140%
2026-03-27	697.2700	697.2700	697.2700	697.2700	+22.932%	15	358	-80.048%
2026-03-25	559.1000	569.2200	559.1000	567.2000	-3.208%	84	373	-75.472%
2026-03-24	587.6000	587.6000	574.2000	586.0000	+3.051%	55	321	-76.259%
2026-03-23	539.7200	574.1400	539.7200	568.6500	-9.691%	42	278	-75.535%
2026-03-20	588.3200	629.6700	588.3200	629.6700	+12.511%	65	252	-77.906%
2026-03-19	583.2000	586.2000	549.6000	559.6500	+14.191%	288	213	-75.142%
2026-03-09	490.1000	490.1000	490.1000	490.1000	-4.352%	1	192	-71.614%
2026-03-06	512.4000	512.4000	512.4000	512.4000	+10.974%	1	191	-72.849%
2026-03-04	461.7300	461.7300	461.7300	461.7300	-1.760%	1	190	-69.870%
2026-03-03	492.6600	492.6600	470.0000	470.0000	+4.911%	2	189	-70.400%
2026-03-02	448.0000	448.0000	448.0000	448.0000	+6.169%	1	188	-68.946%
2026-02-26	421.9700	421.9700	421.9700	421.9700	-9.565%	1	188	-67.031%
2026-02-23	466.6000	466.6000	466.6000	466.6000	+3.253%	1	188	-70.184%
2026-02-19	456.5700	456.5700	451.9000	451.9000	+3.009%	5	187	-69.214%
2026-02-18	438.7000	438.7000	438.7000	438.7000	-4.262%	1	187	-68.288%
2026-02-17	458.4300	458.4300	458.2300	458.2300	+11.682%	2	186	-69.640%
2026-02-09	410.3000	410.3000	410.3000	410.3000	-2.726%	1	185	-66.093%
2026-02-06	421.8000	421.8000	421.8000	421.8000	-10.104%	1	186	-67.018%
2026-02-05	470.5200	470.5200	469.2100	469.2100	+14.598%	4	185	-70.350%
2026-01-23	409.4400	409.4400	409.4400	409.4400	-9.914%	1	185	-66.022%
2026-01-21	454.5000	454.5000	454.5000	454.5000	+6.853%	5	185	-69.391%
2026-01-14	425.3500	425.3500	425.3500	425.3500	+6.345%	5	190	-67.293%
2026-01-12	399.9600	399.9700	399.9600	399.9700	-3.598%	4	185	-65.217%
2026-01-09	414.8000	414.9000	414.8000	414.9000	-2.128%	8	185	-66.469%
2025-12-29	427.6000	427.6000	423.4900	423.9200	+2.307%	364	177	-67.182%
2025-12-26	414.3600	414.3600	414.3600	414.3600	+0.225%	10	11	-66.425%
2025-12-24	413.4300	413.4300	413.4300	413.4300	0.000%	1	0	-66.350%

.dark-mode .jlJKn3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlJKn3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6925SPX Mar 19 2027 6925.00 Put (SPX270319P06925000)option OPRA

SPX20270319P6925
SPX Mar 19 2027 6925.00 Put (SPX270319P06925000)
option OPRA