Dark

SPX20270319P6950
SPX Mar 19 2027 6950.00 Put (SPX270319P06950000)
option OPRA

EOD

Sep 9, 2026

131.06+5.185%(+6.46)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	128.8700	135.3400	128.8700	131.0600	+5.185%	192	2,478	0.000%
2026-09-08	124.4000	124.6000	124.4000	124.6000	+8.698%	2	2,343	+5.185%
2026-09-04	114.6300	114.6300	114.6300	114.6300	+0.597%	10	2,353	+14.333%
2026-09-03	113.9500	113.9500	113.9500	113.9500	-12.279%	10	2,353	+15.015%
2026-09-02	129.7100	130.0000	129.7100	129.9000	-5.169%	4	2,363	+0.893%
2026-09-01	130.8000	136.9800	130.8000	136.9800	+5.858%	17	2,366	-4.322%
2026-08-28	129.4000	129.4000	129.4000	129.4000	+1.268%	1	2,362	+1.283%
2026-08-27	131.5200	131.6300	127.5200	127.7800	-9.118%	38	2,362	+2.567%
2026-08-26	139.8000	140.7000	139.8000	140.6000	-1.097%	3	2,381	-6.785%
2026-08-25	143.4700	143.7500	141.9000	142.1600	-2.349%	222	2,381	-7.808%
2026-08-24	145.5800	145.5800	145.5800	145.5800	+1.442%	12	2,309	-9.974%
2026-08-21	147.0000	147.0000	143.5100	143.5100	-0.132%	40	2,309	-8.675%
2026-08-19	144.3000	144.5000	143.5000	143.7000	-5.274%	5	2,285	-8.796%
2026-08-18	150.9600	152.8400	150.9600	151.7000	+8.048%	1,450	2,284	-13.606%
2026-08-13	141.6100	141.6100	138.5500	140.4000	-6.835%	19	1,105	-6.652%
2026-08-11	150.7000	150.7000	150.7000	150.7000	+4.067%	25	1,119	-13.033%
2026-08-10	144.8600	144.8600	144.8100	144.8100	-4.087%	4	1,106	-9.495%
2026-08-07	150.8400	150.9800	150.8400	150.9800	+1.024%	4	1,108	-13.194%
2026-08-05	149.5800	150.1500	149.4500	149.4500	-1.386%	72	1,110	-12.305%
2026-08-04	151.5500	151.5500	151.5500	151.5500	-18.565%	10	1,121	-13.520%
2026-07-31	214.7000	215.5000	186.1000	186.1000	-15.982%	16	1,131	-29.575%
2026-07-30	217.7900	221.5000	217.7900	221.5000	-3.148%	10	1,138	-40.831%
2026-07-29	228.3500	228.7000	228.3500	228.7000	+4.229%	4	1,146	-42.693%
2026-07-28	219.4200	219.4200	219.4200	219.4200	+2.533%	1	1,148	-40.270%
2026-07-27	217.9500	217.9500	214.0000	214.0000	-4.677%	11	1,149	-38.757%
2026-07-23	224.7900	226.1000	223.6700	224.5000	+5.064%	6	1,137	-41.621%
2026-07-17	215.2800	215.5700	213.5600	213.6800	+7.161%	24	1,138	-38.665%
2026-07-06	199.4000	199.4000	199.4000	199.4000	-6.297%	1	1,080	-34.273%
2026-06-30	223.8900	223.8900	212.6000	212.8000	-13.323%	45	1,079	-38.412%
2026-06-26	251.3000	251.3000	245.5100	245.5100	-2.331%	28	1,053	-46.617%
2026-06-25	251.0400	251.3700	251.0400	251.3700	-1.770%	60	1,061	-47.862%
2026-06-24	255.9000	255.9000	255.9000	255.9000	+3.721%	1	1,031	-48.785%
2026-06-23	251.7800	252.2400	246.7200	246.7200	+9.702%	8	1,031	-46.879%
2026-06-18	224.9000	227.8500	222.1800	224.9000	-22.635%	133	828	-41.725%
2026-06-10	287.1100	290.8100	287.1100	290.7000	+9.698%	36	828	-54.916%
2026-06-09	246.8300	265.0000	246.8300	265.0000	+2.570%	29	819	-50.543%
2026-06-08	253.6300	258.3600	253.0600	258.3600	+11.999%	10	842	-49.272%
2026-06-03	231.4900	231.4900	230.6800	230.6800	+0.470%	2	842	-43.185%
2026-05-28	230.8000	230.8200	229.6000	229.6000	-4.766%	9	840	-42.918%
2026-05-26	240.8600	241.0900	239.3700	241.0900	-5.603%	14	836	-45.639%
2026-05-21	271.7200	272.8200	255.4000	255.4000	-7.981%	12	838	-48.684%
2026-05-15	277.5500	277.5500	277.5500	277.5500	+4.981%	1	840	-52.780%
2026-05-14	266.6200	266.7100	264.1100	264.3800	-10.298%	32	839	-50.427%
2026-05-12	293.8800	294.8300	293.8800	294.7300	+5.321%	6	812	-55.532%
2026-05-11	279.3100	279.8400	279.3100	279.8400	-1.291%	4	812	-53.166%
2026-05-08	287.8000	287.8000	283.4000	283.5000	-3.555%	14	967	-53.771%
2026-05-07	293.4600	296.1300	292.0400	293.9500	-0.271%	74	958	-55.414%
2026-05-06	300.0500	300.4000	294.0100	294.7500	-5.259%	274	958	-55.535%
2026-05-05	311.1100	311.1100	311.1100	311.1100	-2.666%	24	889	-57.873%
2026-05-04	313.7600	319.6300	312.5600	319.6300	+4.855%	297	889	-58.996%
2026-05-01	310.4400	310.5600	304.6900	304.8300	-4.660%	164	723	-57.006%
2026-04-30	331.3700	331.3900	319.7100	319.7300	-8.005%	85	723	-59.009%
2026-04-29	347.5500	347.5500	347.5500	347.5500	+2.604%	28	698	-62.290%
2026-04-27	338.9200	338.9700	338.5500	338.7300	-0.508%	76	699	-61.308%
2026-04-24	340.5000	340.5000	340.4600	340.4600	-5.032%	2	728	-61.505%
2026-04-23	373.6500	373.6500	358.5000	358.5000	+3.395%	4	728	-63.442%
2026-04-22	346.7600	346.7600	346.7300	346.7300	-3.758%	2	730	-62.201%
2026-04-21	360.9400	360.9400	360.2700	360.2700	+5.014%	2	729	-63.622%
2026-04-17	342.9900	343.1100	342.9900	343.0700	-8.734%	16	729	-61.798%
2026-04-16	376.7000	383.1000	375.7000	375.9000	-0.745%	287	729	-65.134%
2026-04-15	385.2100	385.2100	378.7200	378.7200	-3.802%	16	708	-65.394%
2026-04-14	393.0000	393.6900	392.8900	393.6900	-16.457%	11	722	-66.710%
2026-04-09	471.9100	471.9100	471.2400	471.2400	-18.618%	4	718	-72.188%
2026-04-02	579.9000	579.9000	579.0500	579.0500	-0.095%	4	719	-77.366%
2026-04-01	579.6000	579.6000	579.6000	579.6000	-7.533%	1	719	-77.388%
2026-03-31	628.0800	628.0800	626.8200	626.8200	-12.102%	4	720	-79.091%
2026-03-30	682.2900	713.5900	682.2900	713.1200	+2.404%	8	720	-81.622%
2026-03-27	675.6000	697.7200	673.3300	696.3800	+16.205%	42	717	-81.180%
2026-03-26	603.7500	603.7500	592.0700	599.2700	+3.371%	16	566	-78.130%
2026-03-25	569.1100	579.7300	569.1100	579.7300	-2.304%	18	504	-77.393%
2026-03-24	603.8300	612.9300	577.6200	593.4000	+1.961%	129	500	-77.914%
2026-03-23	546.5800	582.1600	546.5800	581.9900	-0.757%	38	433	-77.481%
2026-03-20	581.8000	586.4300	581.8000	586.4300	+2.756%	10	351	-77.651%
2026-03-19	586.3000	593.2000	565.5000	570.7000	+13.331%	67	341	-77.035%
2026-03-17	503.4400	503.5700	503.4400	503.5700	-3.345%	254	299	-73.974%
2026-03-16	534.6000	534.6000	521.0000	521.0000	-0.845%	3	225	-74.845%
2026-03-13	525.4400	525.4400	525.4400	525.4400	+4.669%	1	224	-75.057%
2026-03-10	502.0000	502.0000	502.0000	502.0000	+0.662%	2	223	-73.892%
2026-03-09	498.7000	498.7000	498.7000	498.7000	+0.646%	1	223	-73.720%
2026-03-05	495.5000	495.5000	495.5000	495.5000	+10.664%	1	223	-73.550%
2026-02-26	447.7500	447.7500	447.7500	447.7500	+6.177%	1	98	-70.729%
2026-02-25	434.1300	434.1300	421.7000	421.7000	-7.357%	14	93	-68.921%
2026-02-23	455.1900	455.1900	455.1900	455.1900	+1.743%	1	93	-71.208%
2026-02-20	447.3900	447.3900	447.3900	447.3900	-3.746%	1	92	-70.706%
2026-02-19	458.1600	464.8000	458.1600	464.8000	+1.878%	3	91	-71.803%
2026-02-17	456.3800	456.3800	456.2300	456.2300	+9.042%	2	90	-71.273%
2026-02-09	418.4000	418.4000	418.4000	418.4000	-3.843%	1	44	-68.676%
2026-02-04	435.1200	435.1200	435.1200	435.1200	-1.315%	7	43	-69.880%
2026-02-03	415.3700	440.9200	415.3700	440.9200	+7.646%	15	36	-70.276%
2026-02-02	409.9000	409.9000	409.6000	409.6000	-3.496%	2	27	-68.003%
2026-01-29	424.4400	424.4400	424.4400	424.4400	+5.039%	1	27	-69.122%
2026-01-27	404.0800	404.0800	404.0800	404.0800	-1.753%	2	26	-67.566%
2026-01-26	411.2900	411.2900	411.2900	411.2900	-1.676%	6	26	-68.134%
2026-01-22	420.2800	420.3300	418.3000	418.3000	+0.098%	11	20	-68.668%
2026-01-15	417.8900	417.8900	417.8900	417.8900	-3.550%	4	10	-68.638%
2026-01-14	433.2700	433.2700	433.2700	433.2700	+2.510%	5	10	-69.751%
2026-01-09	422.6600	422.6600	422.6600	422.6600	-1.602%	1	10	-68.992%
2026-01-08	429.5400	429.5400	429.5400	429.5400	+1.498%	3	9	-69.488%
2026-01-07	423.2000	423.2000	423.2000	423.2000	+0.142%	4	8	-69.031%
2026-01-06	422.6000	422.6000	422.6000	422.6000	-3.536%	1	4	-68.987%
2026-01-05	438.0900	438.0900	438.0900	438.0900	-0.867%	1	4	-70.084%
2026-01-02	441.9200	441.9200	441.9200	441.9200	+1.228%	1	4	-70.343%
2025-12-23	436.5600	436.5600	436.5600	436.5600	-0.451%	1	5	-69.979%
2025-12-22	438.5700	438.5700	438.5400	438.5400	0.000%	8	4	-70.114%

.dark-mode .c1DF2c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1DF2c{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6950SPX Mar 19 2027 6950.00 Put (SPX270319P06950000)option OPRA

SPX20270319P6950
SPX Mar 19 2027 6950.00 Put (SPX270319P06950000)
option OPRA