Dark

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

EOD

Jul 6, 2026

199.40-6.297%(-13.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	199.4000	199.4000	199.4000	199.4000	-6.297%	1	1,080	0.000%
2026-06-30	223.8900	223.8900	212.6000	212.8000	-13.323%	45	1,079	-6.297%
2026-06-26	251.3000	251.3000	245.5100	245.5100	-2.331%	28	1,053	-18.781%
2026-06-25	251.0400	251.3700	251.0400	251.3700	-1.770%	60	1,061	-20.675%
2026-06-24	255.9000	255.9000	255.9000	255.9000	+3.721%	1	1,031	-22.079%
2026-06-23	251.7800	252.2400	246.7200	246.7200	+9.702%	8	1,031	-19.180%
2026-06-18	224.9000	227.8500	222.1800	224.9000	-22.635%	133	828	-11.338%
2026-06-10	287.1100	290.8100	287.1100	290.7000	+9.698%	36	828	-31.407%
2026-06-09	246.8300	265.0000	246.8300	265.0000	+2.570%	29	819	-24.755%
2026-06-08	253.6300	258.3600	253.0600	258.3600	+11.999%	10	842	-22.821%
2026-06-03	231.4900	231.4900	230.6800	230.6800	+0.470%	2	842	-13.560%
2026-05-28	230.8000	230.8200	229.6000	229.6000	-4.766%	9	840	-13.153%
2026-05-26	240.8600	241.0900	239.3700	241.0900	-5.603%	14	836	-17.292%
2026-05-21	271.7200	272.8200	255.4000	255.4000	-7.981%	12	838	-21.926%
2026-05-15	277.5500	277.5500	277.5500	277.5500	+4.981%	1	840	-28.157%
2026-05-14	266.6200	266.7100	264.1100	264.3800	-10.298%	32	839	-24.578%
2026-05-12	293.8800	294.8300	293.8800	294.7300	+5.321%	6	812	-32.345%
2026-05-11	279.3100	279.8400	279.3100	279.8400	-1.291%	4	812	-28.745%
2026-05-08	287.8000	287.8000	283.4000	283.5000	-3.555%	14	967	-29.665%
2026-05-07	293.4600	296.1300	292.0400	293.9500	-0.271%	74	958	-32.165%
2026-05-06	300.0500	300.4000	294.0100	294.7500	-5.259%	274	958	-32.349%
2026-05-05	311.1100	311.1100	311.1100	311.1100	-2.666%	24	889	-35.907%
2026-05-04	313.7600	319.6300	312.5600	319.6300	+4.855%	297	889	-37.615%
2026-05-01	310.4400	310.5600	304.6900	304.8300	-4.660%	164	723	-34.586%
2026-04-30	331.3700	331.3900	319.7100	319.7300	-8.005%	85	723	-37.635%
2026-04-29	347.5500	347.5500	347.5500	347.5500	+2.604%	28	698	-42.627%
2026-04-27	338.9200	338.9700	338.5500	338.7300	-0.508%	76	699	-41.133%
2026-04-24	340.5000	340.5000	340.4600	340.4600	-5.032%	2	728	-41.432%
2026-04-23	373.6500	373.6500	358.5000	358.5000	+3.395%	4	728	-44.379%
2026-04-22	346.7600	346.7600	346.7300	346.7300	-3.758%	2	730	-42.491%
2026-04-21	360.9400	360.9400	360.2700	360.2700	+5.014%	2	729	-44.653%
2026-04-17	342.9900	343.1100	342.9900	343.0700	-8.734%	16	729	-41.878%
2026-04-16	376.7000	383.1000	375.7000	375.9000	-0.745%	287	729	-46.954%
2026-04-15	385.2100	385.2100	378.7200	378.7200	-3.802%	16	708	-47.349%
2026-04-14	393.0000	393.6900	392.8900	393.6900	-16.457%	11	722	-49.351%
2026-04-09	471.9100	471.9100	471.2400	471.2400	-18.618%	4	718	-57.686%
2026-04-02	579.9000	579.9000	579.0500	579.0500	-0.095%	4	719	-65.564%
2026-04-01	579.6000	579.6000	579.6000	579.6000	-7.533%	1	719	-65.597%
2026-03-31	628.0800	628.0800	626.8200	626.8200	-12.102%	4	720	-68.189%
2026-03-30	682.2900	713.5900	682.2900	713.1200	+2.404%	8	720	-72.038%
2026-03-27	675.6000	697.7200	673.3300	696.3800	+16.205%	42	717	-71.366%
2026-03-26	603.7500	603.7500	592.0700	599.2700	+3.371%	16	566	-66.726%
2026-03-25	569.1100	579.7300	569.1100	579.7300	-2.304%	18	504	-65.605%
2026-03-24	603.8300	612.9300	577.6200	593.4000	+1.961%	129	500	-66.397%
2026-03-23	546.5800	582.1600	546.5800	581.9900	-0.757%	38	433	-65.738%
2026-03-20	581.8000	586.4300	581.8000	586.4300	+2.756%	10	351	-65.998%
2026-03-19	586.3000	593.2000	565.5000	570.7000	+13.331%	67	341	-65.060%
2026-03-17	503.4400	503.5700	503.4400	503.5700	-3.345%	254	299	-60.403%
2026-03-16	534.6000	534.6000	521.0000	521.0000	-0.845%	3	225	-61.727%
2026-03-13	525.4400	525.4400	525.4400	525.4400	+4.669%	1	224	-62.051%
2026-03-10	502.0000	502.0000	502.0000	502.0000	+0.662%	2	223	-60.279%
2026-03-09	498.7000	498.7000	498.7000	498.7000	+0.646%	1	223	-60.016%
2026-03-05	495.5000	495.5000	495.5000	495.5000	+10.664%	1	223	-59.758%
2026-02-26	447.7500	447.7500	447.7500	447.7500	+6.177%	1	98	-55.466%
2026-02-25	434.1300	434.1300	421.7000	421.7000	-7.357%	14	93	-52.715%
2026-02-23	455.1900	455.1900	455.1900	455.1900	+1.743%	1	93	-56.194%
2026-02-20	447.3900	447.3900	447.3900	447.3900	-3.746%	1	92	-55.430%
2026-02-19	458.1600	464.8000	458.1600	464.8000	+1.878%	3	91	-57.100%
2026-02-17	456.3800	456.3800	456.2300	456.2300	+9.042%	2	90	-56.294%
2026-02-09	418.4000	418.4000	418.4000	418.4000	-3.843%	1	44	-52.342%
2026-02-04	435.1200	435.1200	435.1200	435.1200	-1.315%	7	43	-54.174%
2026-02-03	415.3700	440.9200	415.3700	440.9200	+7.646%	15	36	-54.776%
2026-02-02	409.9000	409.9000	409.6000	409.6000	-3.496%	2	27	-51.318%
2026-01-29	424.4400	424.4400	424.4400	424.4400	+5.039%	1	27	-53.020%
2026-01-27	404.0800	404.0800	404.0800	404.0800	-1.753%	2	26	-50.653%
2026-01-26	411.2900	411.2900	411.2900	411.2900	-1.676%	6	26	-51.518%
2026-01-22	420.2800	420.3300	418.3000	418.3000	+0.098%	11	20	-52.331%
2026-01-15	417.8900	417.8900	417.8900	417.8900	-3.550%	4	10	-52.284%
2026-01-14	433.2700	433.2700	433.2700	433.2700	+2.510%	5	10	-53.978%
2026-01-09	422.6600	422.6600	422.6600	422.6600	-1.602%	1	10	-52.823%
2026-01-08	429.5400	429.5400	429.5400	429.5400	+1.498%	3	9	-53.578%
2026-01-07	423.2000	423.2000	423.2000	423.2000	+0.142%	4	8	-52.883%
2026-01-06	422.6000	422.6000	422.6000	422.6000	-3.536%	1	4	-52.816%
2026-01-05	438.0900	438.0900	438.0900	438.0900	-0.867%	1	4	-54.484%
2026-01-02	441.9200	441.9200	441.9200	441.9200	+1.228%	1	4	-54.879%
2025-12-23	436.5600	436.5600	436.5600	436.5600	-0.451%	1	5	-54.325%
2025-12-22	438.5700	438.5700	438.5400	438.5400	0.000%	8	4	-54.531%

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