Dark

SPX20270319P6975
SPX Mar 19 2027 6975.00 Put (SPX270319P06975000)
option OPRA

EOD

Sep 10, 2026

146.50+8.326%(+11.26)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	144.0000	147.3000	144.0000	146.5000	+8.326%	30	1,801	0.000%
2026-09-09	134.4500	135.3500	134.4500	135.2400	+5.904%	150	1,784	+8.326%
2026-09-08	123.8500	127.8000	123.4300	127.7000	+5.686%	8	1,703	+14.722%
2026-09-04	118.0000	120.8300	118.0000	120.8300	-5.969%	5	1,674	+21.245%
2026-09-02	133.1600	133.5400	128.5000	128.5000	-3.311%	65	1,674	+14.008%
2026-09-01	136.6000	136.6000	132.9000	132.9000	-0.598%	12	1,662	+10.233%
2026-08-31	133.7000	133.7000	133.7000	133.7000	+0.678%	1	1,662	+9.574%
2026-08-28	132.8000	132.8000	132.8000	132.8000	-5.007%	1	1,662	+10.316%
2026-08-26	144.0500	144.0500	139.8000	139.8000	-5.909%	110	1,662	+4.793%
2026-08-25	148.3500	148.5800	148.3500	148.5800	-0.148%	2	1,559	-1.400%
2026-08-24	148.8000	148.8000	148.8000	148.8000	+0.364%	3	1,560	-1.546%
2026-08-21	150.5500	150.5500	148.2600	148.2600	+1.618%	7	1,560	-1.187%
2026-08-19	148.3100	148.3100	145.9000	145.9000	-5.932%	107	1,561	+0.411%
2026-08-18	157.1000	157.1000	155.1000	155.1000	+3.621%	3	1,461	-5.545%
2026-08-17	149.6800	149.6800	149.6800	149.6800	+0.754%	1,220	1,460	-2.125%
2026-08-12	148.5400	148.5600	148.5400	148.5600	-3.845%	4	703	-1.387%
2026-08-11	154.5000	154.5000	154.5000	154.5000	+2.243%	2	701	-5.178%
2026-08-10	150.5000	151.1100	150.5000	151.1100	+0.192%	6	701	-3.051%
2026-08-07	152.6600	155.9000	150.7400	150.8200	-2.966%	28	703	-2.864%
2026-08-06	154.5300	155.6700	152.0600	155.4300	+0.929%	110	705	-5.745%
2026-08-05	153.2100	156.8000	151.0900	154.0000	-0.324%	99	749	-4.870%
2026-08-04	154.5000	154.5000	154.5000	154.5000	-11.023%	1	746	-5.178%
2026-08-03	181.5300	181.5300	173.6400	173.6400	-17.275%	230	745	-15.630%
2026-07-31	217.4000	217.4000	209.2000	209.9000	-6.877%	8	638	-30.205%
2026-07-30	225.4000	225.4000	225.4000	225.4000	+7.328%	1	639	-35.004%
2026-07-28	211.4000	211.4000	210.0100	210.0100	-8.212%	2	639	-30.241%
2026-07-24	228.8000	228.8000	228.8000	228.8000	-2.222%	1	639	-35.970%
2026-07-23	229.8800	234.0000	229.3800	234.0000	+6.364%	5	639	-37.393%
2026-07-17	220.0000	220.0000	220.0000	220.0000	+7.025%	2	638	-33.409%
2026-07-16	204.9000	205.5600	204.9000	205.5600	+4.611%	2	638	-28.731%
2026-07-10	201.8700	201.8700	196.5000	196.5000	-4.188%	5	639	-25.445%
2026-07-09	205.0900	205.0900	205.0900	205.0900	-6.705%	102	638	-28.568%
2026-07-08	221.0000	221.0000	219.1600	219.8300	+6.937%	15	538	-33.358%
2026-07-06	205.5900	205.8700	205.5700	205.5700	-4.696%	16	538	-28.735%
2026-07-01	212.9000	216.0000	210.7000	215.7000	-0.873%	15	538	-32.082%
2026-06-30	216.9400	217.6000	216.9400	217.6000	-11.792%	6	530	-32.675%
2026-06-25	246.1400	246.6900	246.1400	246.6900	+8.962%	2	530	-40.614%
2026-06-18	226.4000	226.4000	226.4000	226.4000	-0.176%	1	530	-35.292%
2026-06-16	225.8700	226.8000	223.8900	226.8000	+2.648%	32	530	-35.406%
2026-06-15	224.5700	224.5700	220.9500	220.9500	-15.690%	30	500	-33.695%
2026-06-12	262.2500	262.2500	262.0700	262.0700	-5.482%	2	500	-44.099%
2026-06-11	277.2700	277.2700	277.2700	277.2700	-2.576%	10	500	-47.163%
2026-06-09	250.8000	291.7200	250.8000	284.6000	+6.736%	16	504	-48.524%
2026-06-08	260.4500	266.6400	256.9000	266.6400	+15.764%	10	507	-45.057%
2026-06-04	230.3300	230.3300	230.3300	230.3300	-2.868%	10	506	-36.396%
2026-06-03	236.0900	237.1300	234.4700	237.1300	+3.487%	17	496	-38.220%
2026-05-29	229.8900	229.8900	229.1400	229.1400	-2.750%	2	487	-36.065%
2026-05-28	238.9900	239.2800	235.6200	235.6200	-4.708%	8	487	-37.824%
2026-05-27	246.7500	247.2600	245.8900	247.2600	-0.286%	4	490	-40.751%
2026-05-26	245.8600	249.9300	244.7800	247.9700	-8.690%	12	489	-40.920%
2026-05-21	271.6200	271.6200	271.5700	271.5700	-1.875%	2	489	-46.054%
2026-05-20	275.5000	276.7600	275.5000	276.7600	-2.205%	2	489	-47.066%
2026-05-15	279.8200	283.0000	279.6200	283.0000	+5.874%	3	488	-48.233%
2026-05-14	267.1000	267.3000	267.1000	267.3000	-7.955%	2	487	-45.193%
2026-05-12	290.4000	290.4000	290.4000	290.4000	+0.103%	1	487	-49.552%
2026-05-11	284.3000	290.1000	282.9000	290.1000	+0.173%	16	487	-49.500%
2026-05-08	293.4000	293.4000	289.6000	289.6000	-2.688%	8	483	-49.413%
2026-05-07	299.5500	299.5500	297.6000	297.6000	-1.146%	13	480	-50.773%
2026-05-06	306.0000	306.0000	299.0300	301.0500	-4.842%	62	473	-51.337%
2026-05-05	319.7800	320.0700	316.3100	316.3700	-0.719%	52	455	-53.693%
2026-05-04	319.8700	319.8700	318.6600	318.6600	+2.479%	40	431	-54.026%
2026-05-01	316.2500	316.3300	310.7400	310.9500	-5.887%	122	443	-52.886%
2026-04-30	330.4000	330.4000	330.4000	330.4000	-4.321%	1	443	-55.660%
2026-04-27	345.3400	345.3400	345.3200	345.3200	-0.401%	36	444	-57.576%
2026-04-24	346.9700	346.9700	346.7100	346.7100	-2.503%	4	444	-57.746%
2026-04-23	355.3600	355.6100	355.3600	355.6100	-3.172%	2	444	-58.803%
2026-04-21	375.7000	375.7000	367.2600	367.2600	+5.051%	5	444	-60.110%
2026-04-17	349.6700	350.1500	349.6000	349.6000	-9.155%	68	444	-58.095%
2026-04-15	394.5400	397.4600	384.8300	384.8300	-3.999%	79	444	-61.931%
2026-04-14	399.1600	404.4900	398.2900	400.8600	-13.942%	209	471	-63.454%
2026-04-13	463.6000	465.8000	463.5000	465.8000	+2.194%	17	456	-68.549%
2026-04-10	458.2000	458.2000	455.8000	455.8000	-22.772%	4	446	-67.859%
2026-04-01	590.2000	590.2000	590.2000	590.2000	-17.414%	1	442	-75.178%
2026-03-30	714.5000	714.6500	714.5000	714.6500	+13.592%	2	442	-79.500%
2026-03-26	627.9700	629.1400	627.9700	629.1400	+11.996%	4	443	-76.714%
2026-03-23	562.2700	562.2700	559.7700	561.7500	-8.566%	109	441	-73.921%
2026-03-20	605.1300	614.3800	605.1300	614.3800	+7.917%	22	417	-76.155%
2026-03-19	603.1000	604.1000	569.3100	569.3100	-0.696%	87	413	-74.267%
2026-03-18	564.0800	573.3000	564.0800	573.3000	+11.277%	20	356	-74.446%
2026-03-17	515.2000	515.2000	515.2000	515.2000	-4.486%	2	336	-71.564%
2026-03-16	539.4000	539.4000	539.4000	539.4000	-7.748%	2	334	-72.840%
2026-03-13	584.7000	584.7000	584.7000	584.7000	+33.527%	3	332	-74.944%
2026-02-25	437.8700	437.8900	437.8700	437.8900	-5.935%	4	116	-66.544%
2026-02-19	467.4300	467.4300	465.5200	465.5200	+7.287%	6	116	-68.530%
2026-02-11	431.9000	433.9000	431.8000	433.9000	-8.883%	8	116	-66.236%
2026-02-05	503.7000	503.7000	476.2000	476.2000	+12.572%	8	115	-69.236%
2026-02-03	423.0200	423.0200	423.0200	423.0200	+1.371%	13	107	-65.368%
2026-02-02	417.3000	417.3000	417.3000	417.3000	+0.139%	1	107	-64.893%
2026-01-28	416.7200	416.7200	416.7200	416.7200	-3.014%	1	106	-64.844%
2026-01-23	429.0000	429.6700	429.0000	429.6700	+0.885%	101	105	-65.904%
2026-01-22	429.9200	430.8800	425.4000	425.9000	-3.710%	65	66	-65.602%
2026-01-14	442.3100	442.3100	442.3100	442.3100	0.000%	5	5	-66.878%

.dark-mode .jGrJqT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGrJqT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P6975SPX Mar 19 2027 6975.00 Put (SPX270319P06975000)option OPRA

SPX20270319P6975
SPX Mar 19 2027 6975.00 Put (SPX270319P06975000)
option OPRA